Cotações Históricas SNIK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 5,2538 | -0,02 | -0,38% | 5,2538 | 5,2538 | 5,2538 | 0 |
09 Mai 2024 | 5,2738 | 0,00 | -0,02% | 5,2738 | 5,2738 | 5,2738 | 0 |
08 Mai 2024 | 5,275 | 0,07 | 1,34% | 5,275 | 5,275 | 5,275 | 0 |
07 Mai 2024 | 5,205 | -0,01 | -0,19% | 5,15 | 5,205 | 5,15 | 6.120 |
03 Mai 2024 | 5,215 | -0,13 | -2,34% | 5,215 | 5,215 | 5,215 | 0 |
02 Mai 2024 | 5,34 | 0,03 | 0,56% | 5,34 | 5,34 | 5,34 | 0 |
01 Mai 2024 | 5,31 | 0,15 | 2,91% | 5,31 | 5,31 | 5,31 | 0 |
30 Abr 2024 | 5,16 | -0,04 | -0,77% | 5,16 | 5,16 | 5,16 | 0 |
29 Abr 2024 | 5,20 | 0,00 | 0,02% | 5,20 | 5,20 | 5,20 | 0 |
26 Abr 2024 | 5,1988 | -0,03 | -0,57% | 5,1988 | 5,1988 | 5,1988 | 0 |
25 Abr 2024 | 5,2288 | -0,04 | -0,81% | 5,2288 | 5,2288 | 5,2288 | 0 |
24 Abr 2024 | 5,2713 | 0,05 | 0,91% | 5,2713 | 5,2713 | 5,2713 | 0 |
23 Abr 2024 | 5,2238 | 0,14 | 2,73% | 5,2238 | 5,2238 | 5,2238 | 0 |
22 Abr 2024 | 5,085 | -0,12 | -2,26% | 5,10 | 5,10 | 5,085 | 4.800 |
19 Abr 2024 | 5,2025 | -0,16 | -2,89% | 5,1975 | 5,2025 | 5,1975 | 2.365 |
18 Abr 2024 | 5,3575 | -0,14 | -2,61% | 5,3575 | 5,3575 | 5,3575 | 0 |
17 Abr 2024 | 5,5013 | -0,14 | -2,52% | 5,5013 | 5,5013 | 5,5013 | 0 |
16 Abr 2024 | 5,6438 | 0,06 | 1,05% | 5,6438 | 5,6438 | 5,6438 | 0 |
15 Abr 2024 | 5,585 | -0,05 | -0,91% | 5,585 | 5,585 | 5,585 | 0 |
12 Abr 2024 | 5,6363 | -0,02 | -0,35% | 5,6363 | 5,6363 | 5,6363 | 0 |
11 Abr 2024 | 5,6563 | 0,22 | 4,00% | 5,6563 | 5,6563 | 5,6563 | 0 |
10 Abr 2024 | 5,4388 | -0,05 | -0,87% | 5,4388 | 5,4388 | 5,4388 | 0 |
09 Abr 2024 | 5,4863 | -0,09 | -1,64% | 5,4863 | 5,4863 | 5,4863 | 0 |
08 Abr 2024 | 5,5775 | -0,06 | -1,04% | 5,5775 | 5,5775 | 5,5775 | 0 |
05 Abr 2024 | 5,6363 | -0,03 | -0,49% | 5,6363 | 5,6363 | 5,6363 | 0 |
04 Abr 2024 | 5,6638 | -0,10 | -1,78% | 5,6638 | 5,6638 | 5,6638 | 0 |
03 Abr 2024 | 5,7663 | -0,11 | -1,79% | 5,7663 | 5,7663 | 5,7663 | 0 |
02 Abr 2024 | 5,8713 | -0,11 | -1,84% | 5,8713 | 5,8713 | 5,8713 | 0 |
28 Mar 2024 | 5,9813 | -0,04 | -0,73% | 5,9813 | 5,9813 | 5,9813 | 0 |
27 Mar 2024 | 6,025 | 0,01 | 0,10% | 6,025 | 6,025 | 6,025 | 0 |
26 Mar 2024 | 6,0188 | 0,11 | 1,84% | 6,0188 | 6,0188 | 6,0188 | 0 |
25 Mar 2024 | 5,91 | 0,09 | 1,55% | 5,91 | 5,91 | 5,91 | 0 |
22 Mar 2024 | 5,82 | 0,11 | 1,86% | 5,82 | 5,82 | 5,82 | 0 |
21 Mar 2024 | 5,7138 | -0,01 | -0,22% | 5,7138 | 5,7138 | 5,7138 | 0 |
20 Mar 2024 | 5,7263 | -0,02 | -0,37% | 5,7263 | 5,7263 | 5,7263 | 0 |
19 Mar 2024 | 5,7475 | 0,15 | 2,70% | 5,7475 | 5,7475 | 5,7475 | 0 |
18 Mar 2024 | 5,5963 | 0,06 | 1,04% | 5,5963 | 5,5963 | 5,5963 | 0 |
15 Mar 2024 | 5,5388 | 0,00 | -0,02% | 5,5388 | 5,5388 | 5,5388 | 0 |
14 Mar 2024 | 5,54 | 0,08 | 1,49% | 5,54 | 5,54 | 5,54 | 0 |
13 Mar 2024 | 5,4588 | 0,06 | 1,06% | 5,4588 | 5,4588 | 5,4588 | 0 |
12 Mar 2024 | 5,4013 | -0,04 | -0,78% | 5,4013 | 5,4013 | 5,4013 | 0 |
11 Mar 2024 | 5,4438 | -0,12 | -2,07% | 5,4438 | 5,4438 | 5,4438 | 0 |
08 Mar 2024 | 5,5588 | -0,02 | -0,29% | 5,5075 | 5,5588 | 5,4875 | 1.990 |
07 Mar 2024 | 5,575 | -0,07 | -1,22% | 5,575 | 5,575 | 5,575 | 0 |
06 Mar 2024 | 5,6438 | 0,01 | 0,18% | 5,6438 | 5,6438 | 5,6438 | 0 |
05 Mar 2024 | 5,6338 | 0,06 | 1,14% | 5,6338 | 5,6338 | 5,6338 | 0 |
04 Mar 2024 | 5,57 | -0,06 | -1,11% | 5,57 | 5,57 | 5,57 | 0 |
01 Mar 2024 | 5,6325 | 0,05 | 0,96% | 5,6325 | 5,6325 | 5,6325 | 0 |
29 Fev 2024 | 5,5788 | -0,07 | -1,30% | 5,5788 | 5,5788 | 5,5788 | 0 |
28 Fev 2024 | 5,6525 | -0,06 | -1,03% | 5,6525 | 5,6525 | 5,6525 | 0 |
27 Fev 2024 | 5,7113 | -0,11 | -1,83% | 5,795 | 5,795 | 5,7113 | 175 |
26 Fev 2024 | 5,8175 | 0,12 | 2,13% | 5,8175 | 5,8175 | 5,8175 | 0 |
23 Fev 2024 | 5,6963 | -0,04 | -0,61% | 5,6963 | 5,6963 | 5,6963 | 0 |
22 Fev 2024 | 5,7313 | -0,17 | -2,82% | 5,7313 | 5,7313 | 5,7313 | 0 |
21 Fev 2024 | 5,8975 | -0,22 | -3,66% | 5,8975 | 5,8975 | 5,8975 | 0 |
20 Fev 2024 | 6,1213 | 0,02 | 0,27% | 6,1213 | 6,1213 | 6,1213 | 0 |
19 Fev 2024 | 6,105 | 0,00 | 0,06% | 6,105 | 6,105 | 6,105 | 0 |
16 Fev 2024 | 6,1013 | -0,02 | -0,31% | 6,1013 | 6,1013 | 6,1013 | 0 |
15 Fev 2024 | 6,12 | 0,01 | 0,16% | 6,12 | 6,12 | 6,12 | 0 |
14 Fev 2024 | 6,11 | -0,03 | -0,45% | 6,11 | 6,11 | 6,11 | 0 |
13 Fev 2024 | 6,1375 | -0,10 | -1,66% | 6,1375 | 6,1375 | 6,1375 | 0 |
12 Fev 2024 | 6,2413 | -0,03 | -0,44% | 6,2413 | 6,2413 | 6,2413 | 0 |