Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas SNVI5L
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 5.926,17 | -1.289,68 | -17,87% | 6.154,90 | 7.066,40 | 5.786,37 | 64 |
| 30 Mai 2024 | 7.215,85 | -289,35 | -3,86% | 7.272,50 | 8.021,32 | 7.073,70 | 61 |
| 29 Mai 2024 | 7.505,20 | 578,30 | 8,35% | 8.040,22 | 8.258,35 | 6.573,40 | 99 |
| 28 Mai 2024 | 6.926,90 | 640,00 | 10,18% | 6.447,65 | 7.001,85 | 6.101,75 | 32 |
| 27 Mai 2024 | 6.286,90 | 1.139,95 | 22,15% | 5.750,37 | 6.610,85 | 5.692,17 | 13 |
| 24 Mai 2024 | 5.146,95 | 60,60 | 1,19% | 4.881,47 | 5.275,72 | 4.572,92 | 461 |
| 23 Mai 2024 | 5.086,35 | 1.708,95 | 50,60% | 4.544,80 | 5.086,35 | 4.306,50 | 232 |
| 22 Mai 2024 | 3.377,40 | 9,43 | 0,28% | 3.464,67 | 3.553,22 | 3.289,35 | 68 |
| 21 Mai 2024 | 3.367,97 | 59,40 | 1,80% | 3.428,52 | 3.483,85 | 3.120,77 | 17 |
| 20 Mai 2024 | 3.308,57 | 135,92 | 4,28% | 3.085,77 | 3.376,65 | 3.060,57 | 14 |
| 17 Mai 2024 | 3.172,65 | -312,22 | -8,96% | 3.343,55 | 3.398,52 | 3.118,40 | 86 |
| 16 Mai 2024 | 3.484,87 | 206,45 | 6,30% | 3.434,67 | 3.564,25 | 3.395,90 | 136 |
| 15 Mai 2024 | 3.278,42 | 439,42 | 15,48% | 2.887,17 | 3.335,35 | 2.813,05 | 280 |
| 14 Mai 2024 | 2.839,00 | 170,98 | 6,41% | 2.724,9699 | 2.839,00 | 2.524,40 | 280 |
| 13 Mai 2024 | 2.668,02 | -3,25 | -0,12% | 2.724,25 | 2.791,30 | 2.536,65 | 599 |
| 10 Mai 2024 | 2.671,27 | 39,07 | 1,48% | 2.542,60 | 2.859,7199 | 2.542,60 | 549 |
| 09 Mai 2024 | 2.632,20 | -84,75 | -3,12% | 2.675,27 | 2.819,7199 | 2.457,90 | 58 |
| 08 Mai 2024 | 2.716,95 | -57,42 | -2,07% | 2.774,17 | 2.887,70 | 2.605,05 | 488 |
| 07 Mai 2024 | 2.774,37 | -209,90 | -7,03% | 3.000,85 | 3.000,85 | 2.598,20 | 148 |
| 06 Mai 2024 | 2.984,27 | 502,60 | 20,25% | 2.554,57 | 2.984,27 | 2.554,57 | 195 |
| 03 Mai 2024 | 2.481,67 | 393,00 | 18,82% | 2.269,05 | 2.562,35 | 2.223,37 | 283 |
| 02 Mai 2024 | 2.088,67 | -363,80 | -14,83% | 1.958,72 | 2.144,70 | 1.890,60 | 43 |
| 30 Abr 2024 | 2.452,4699 | 77,80 | 3,28% | 2.471,27 | 2.598,02 | 2.357,37 | 2 |
| 29 Abr 2024 | 2.374,67 | -54,40 | -2,24% | 2.610,60 | 2.618,80 | 2.184,27 | 24 |
| 26 Abr 2024 | 2.429,07 | 628,10 | 34,88% | 2.099,25 | 2.459,10 | 2.008,57 | 55 |
| 25 Abr 2024 | 1.800,97 | -84,25 | -4,47% | 1.472,60 | 1.853,85 | 1.430,82 | 43 |
| 24 Abr 2024 | 1.885,22 | -59,18 | -3,04% | 2.133,9699 | 2.203,2199 | 1.857,20 | 59 |
| 23 Abr 2024 | 1.944,40 | 475,23 | 32,35% | 1.646,1199 | 1.961,15 | 1.646,1199 | 168 |
| 22 Abr 2024 | 1.469,17 | -787,58 | -34,90% | 1.436,50 | 1.637,17 | 1.405,52 | 262 |
| 19 Abr 2024 | 2.256,75 | -594,45 | -20,85% | 2.453,55 | 2.757,65 | 2.205,9699 | 72 |
| 18 Abr 2024 | 2.851,20 | -226,02 | -7,34% | 2.892,80 | 3.008,65 | 2.388,05 | 193 |
| 17 Abr 2024 | 3.077,2199 | -171,33 | -5,27% | 3.204,95 | 3.445,22 | 2.935,82 | 7 |
| 16 Abr 2024 | 3.248,55 | -261,07 | -7,44% | 3.054,75 | 3.296,17 | 2.873,42 | 20 |
| 15 Abr 2024 | 3.509,62 | -119,58 | -3,29% | 3.404,80 | 3.866,37 | 3.404,80 | 2 |
| 12 Abr 2024 | 3.629,20 | 28,48 | 0,79% | 3.980,82 | 4.073,60 | 3.498,97 | 23 |
| 11 Abr 2024 | 3.600,72 | 337,02 | 10,33% | 3.307,90 | 3.633,17 | 3.198,32 | 4 |
| 10 Abr 2024 | 3.263,70 | 556,30 | 20,55% | 2.850,12 | 3.322,37 | 2.666,87 | 10 |
| 09 Abr 2024 | 2.707,40 | -691,10 | -20,34% | 3.281,55 | 3.341,20 | 2.530,40 | 13 |
| 08 Abr 2024 | 3.398,50 | 12,38 | 0,37% | 3.481,75 | 3.649,22 | 3.295,95 | 1 |
| 05 Abr 2024 | 3.386,12 | -476,15 | -12,33% | 3.176,05 | 3.437,57 | 3.162,50 | 19 |
| 04 Abr 2024 | 3.862,27 | -168,88 | -4,19% | 3.848,50 | 4.060,55 | 3.829,40 | 22 |
| 03 Abr 2024 | 4.031,15 | 168,03 | 4,35% | 3.711,35 | 4.050,05 | 3.657,60 | 2 |
| 02 Abr 2024 | 3.863,12 | -318,95 | -7,63% | 4.058,97 | 4.164,27 | 3.532,20 | 90 |
| 28 Mar 2024 | 4.182,07 | 107,85 | 2,65% | 4.087,22 | 4.244,05 | 3.886,30 | 3 |
| 27 Mar 2024 | 4.074,22 | -1.076,80 | -20,90% | 4.870,65 | 4.956,52 | 3.897,70 | 147 |
| 26 Mar 2024 | 5.151,02 | -217,08 | -4,04% | 5.507,97 | 5.644,60 | 5.114,97 | 40 |
| 25 Mar 2024 | 5.368,10 | 170,85 | 3,29% | 5.269,72 | 5.819,05 | 4.925,32 | 154 |
| 22 Mar 2024 | 5.197,25 | 524,18 | 11,22% | 4.539,42 | 5.250,52 | 4.355,77 | 70 |
| 21 Mar 2024 | 4.673,07 | 848,17 | 22,17% | 4.556,60 | 4.673,07 | 4.317,92 | 264 |
| 20 Mar 2024 | 3.824,90 | 93,75 | 2,51% | 4.017,17 | 4.143,22 | 3.776,85 | 17 |
| 19 Mar 2024 | 3.731,15 | -91,30 | -2,39% | 3.593,65 | 3.859,40 | 3.098,80 | 76 |
| 18 Mar 2024 | 3.822,45 | -21,25 | -0,55% | 3.975,00 | 4.560,35 | 3.729,60 | 297 |
| 15 Mar 2024 | 3.843,70 | 217,53 | 6,00% | 3.586,17 | 4.006,40 | 3.396,90 | 42 |
| 14 Mar 2024 | 3.626,17 | -366,70 | -9,18% | 4.446,12 | 4.446,12 | 3.385,40 | 44 |
| 13 Mar 2024 | 3.992,87 | -377,98 | -8,65% | 5.025,45 | 5.240,42 | 3.867,95 | 71 |
| 12 Mar 2024 | 4.370,85 | 662,15 | 17,85% | 3.710,55 | 4.490,90 | 3.583,77 | 35 |
| 11 Mar 2024 | 3.708,70 | -928,75 | -20,03% | 3.344,67 | 4.350,95 | 3.217,37 | 62 |
| 08 Mar 2024 | 4.637,45 | -493,70 | -9,62% | 5.957,12 | 6.536,05 | 4.637,45 | 38 |
| 07 Mar 2024 | 5.131,15 | 845,88 | 19,74% | 4.444,65 | 5.131,15 | 4.346,37 | 14 |
| 06 Mar 2024 | 4.285,27 | 786,12 | 22,47% | 3.819,15 | 4.394,82 | 3.819,15 | 16 |
| 05 Mar 2024 | 3.499,15 | -122,07 | -3,37% | 3.654,90 | 3.879,37 | 3.231,35 | 29 |
| 04 Mar 2024 | 3.621,22 | 614,45 | 20,44% | 3.208,25 | 3.662,70 | 3.208,25 | 12 |
