Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SNVD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 38,14 | -1,62 | -4,08% | 38,92 | 39,065 | 38,12 | 6.510 |
| 02 Jul 2024 | 39,7625 | 0,75 | 1,93% | 39,7625 | 39,7625 | 39,7625 | 120.836 |
| 01 Jul 2024 | 39,01 | 0,49 | 1,27% | 40,34 | 40,6625 | 38,2625 | 123.000 |
| 28 Jun 2024 | 38,5225 | -0,04 | -0,10% | 37,60 | 42,365 | 34,7775 | 25.484 |
| 27 Jun 2024 | 38,5625 | -0,81 | -2,04% | 40,35 | 42,215 | 35,585 | 36.733 |
| 26 Jun 2024 | 39,3675 | 0,27 | 0,70% | 37,425 | 41,9975 | 34,2775 | 13.410 |
| 25 Jun 2024 | 39,0925 | -1,50 | -3,68% | 41,985 | 44,615 | 35,70 | 19.783 |
| 24 Jun 2024 | 40,5875 | 2,38 | 6,24% | 39,355 | 43,7925 | 36,295 | 9.856 |
| 21 Jun 2024 | 38,205 | 3,03 | 8,62% | 37,06 | 41,645 | 34,605 | 38.502 |
| 20 Jun 2024 | 35,1725 | 0,04 | 0,11% | 35,1725 | 35,1725 | 35,1725 | 37 |
| 19 Jun 2024 | 35,135 | -2,17 | -5,82% | 35,135 | 37,86 | 31,8075 | 2.176 |
| 18 Jun 2024 | 37,305 | 0,05 | 0,13% | 37,305 | 37,305 | 37,305 | 6.565 |
| 17 Jun 2024 | 37,255 | -0,19 | -0,51% | 37,255 | 37,255 | 37,255 | 2 |
| 14 Jun 2024 | 37,4475 | -0,55 | -1,43% | 37,4475 | 37,4475 | 37,4475 | 30.789 |
| 13 Jun 2024 | 37,9925 | -0,52 | -1,36% | 38,165 | 41,515 | 34,31 | 154.518 |
| 12 Jun 2024 | 38,515 | -2,66 | -6,47% | 39,545 | 43,54 | 35,6875 | 9.996 |
| 11 Jun 2024 | 41,1775 | 1,98 | 5,04% | 39,865 | 43,3475 | 36,935 | 19.775 |
| 10 Jun 2024 | 39,20 | -2,49 | -5,97% | 39,20 | 39,20 | 39,20 | 8.608 |
| 07 Jun 2024 | 41,69 | 1,38 | 3,42% | 39,855 | 44,365 | 37,3675 | 5.607 |
| 06 Jun 2024 | 40,31 | -0,14 | -0,35% | 39,43 | 42,54 | 35,6525 | 172.992 |
| 05 Jun 2024 | 40,45 | -2,17 | -5,08% | 41,91 | 44,795 | 37,205 | 13.190 |
| 04 Jun 2024 | 42,615 | -1,27 | -2,90% | 42,27 | 43,2825 | 41,3575 | 68 |
| 03 Jun 2024 | 43,8875 | -0,23 | -0,53% | 43,015 | 46,6675 | 40,4325 | 18.687 |
| 31 Mai 2024 | 44,12 | 0,85 | 1,96% | 44,03 | 47,23 | 40,0075 | 4.567 |
| 30 Mai 2024 | 43,2725 | 0,06 | 0,13% | 43,2725 | 43,2725 | 43,2725 | 350 |
| 29 Mai 2024 | 43,215 | -0,44 | -1,00% | 42,29 | 46,99 | 39,2175 | 10.201 |
| 28 Mai 2024 | 43,65 | -3,35 | -7,13% | 43,65 | 43,65 | 43,65 | 1.262 |
| 24 Mai 2024 | 47,00 | -0,09 | -0,18% | 47,995 | 51,2575 | 43,2775 | 6.314 |
| 23 Mai 2024 | 47,085 | -5,02 | -9,63% | 48,715 | 52,77 | 43,55 | 18.108 |
| 22 Mai 2024 | 52,10 | -0,33 | -0,63% | 52,00 | 56,065 | 47,655 | 3.265 |
| 21 Mai 2024 | 52,4325 | -0,19 | -0,37% | 51,30 | 57,46 | 50,3875 | 326 |
| 20 Mai 2024 | 52,625 | -0,51 | -0,96% | 52,625 | 52,625 | 52,625 | 313 |
| 17 Mai 2024 | 53,1375 | 0,84 | 1,60% | 53,1375 | 53,1375 | 53,1375 | 3 |
| 16 Mai 2024 | 52,3025 | -1,04 | -1,95% | 52,385 | 52,385 | 52,2975 | 1.172 |
| 15 Mai 2024 | 53,345 | -1,85 | -3,34% | 54,375 | 58,8475 | 49,065 | 5.840 |
| 14 Mai 2024 | 55,19 | -0,83 | -1,49% | 54,62 | 63,6525 | 48,7025 | 466 |
| 13 Mai 2024 | 56,0225 | -0,21 | -0,36% | 54,815 | 63,5425 | 48,345 | 6.844 |
| 10 Mai 2024 | 56,2275 | -0,24 | -0,43% | 56,2275 | 56,2275 | 56,2275 | 0 |
| 09 Mai 2024 | 56,4675 | 0,18 | 0,31% | 56,49 | 63,9825 | 48,43 | 7.245 |
| 08 Mai 2024 | 56,2925 | 0,52 | 0,93% | 54,38 | 63,91 | 49,255 | 5.359 |
| 07 Mai 2024 | 55,775 | -1,55 | -2,70% | 55,185 | 62,8825 | 47,71 | 5.958 |
| 03 Mai 2024 | 57,325 | -3,61 | -5,92% | 56,995 | 65,1975 | 48,755 | 4.364 |
| 02 Mai 2024 | 60,935 | -0,41 | -0,66% | 59,81 | 68,1175 | 51,95 | 611 |
| 01 Mai 2024 | 61,3425 | 3,39 | 5,85% | 60,155 | 62,545 | 53,67 | 7.968 |
| 30 Abr 2024 | 57,9525 | -0,24 | -0,41% | 56,735 | 65,9175 | 49,155 | 55 |
| 29 Abr 2024 | 58,19 | -0,50 | -0,85% | 60,16 | 65,83 | 49,93 | 4.545 |
| 26 Abr 2024 | 58,6875 | -3,83 | -6,13% | 60,74 | 68,9825 | 55,455 | 50 |
| 25 Abr 2024 | 62,5175 | -0,17 | -0,27% | 63,81 | 73,7075 | 57,0975 | 2 |
| 24 Abr 2024 | 62,685 | 0,41 | 0,66% | 62,685 | 62,685 | 62,685 | 0 |
| 23 Abr 2024 | 62,2725 | -4,37 | -6,55% | 62,2725 | 62,2725 | 62,2725 | 0 |
| 22 Abr 2024 | 66,64 | 3,01 | 4,72% | 66,12 | 75,275 | 58,52 | 4.746 |
| 19 Abr 2024 | 63,635 | 2,95 | 4,86% | 63,635 | 63,635 | 63,635 | 0 |
| 18 Abr 2024 | 60,6875 | 0,37 | 0,61% | 60,52 | 69,0625 | 55,365 | 6.549 |
| 17 Abr 2024 | 60,3225 | 0,77 | 1,29% | 60,3225 | 60,3225 | 60,3225 | 0 |
| 16 Abr 2024 | 59,5525 | 0,93 | 1,58% | 60,545 | 68,0125 | 53,335 | 261 |
| 15 Abr 2024 | 58,6275 | 0,32 | 0,56% | 57,895 | 66,0575 | 54,4325 | 200 |
| 12 Abr 2024 | 58,3025 | -0,13 | -0,21% | 58,3025 | 58,3025 | 58,3025 | 0 |
| 11 Abr 2024 | 58,4275 | -1,03 | -1,73% | 58,4275 | 58,4275 | 58,4275 | 0 |
| 10 Abr 2024 | 59,4575 | -1,51 | -2,48% | 60,33 | 69,545 | 55,9425 | 267 |
| 09 Abr 2024 | 60,97 | 2,40 | 4,10% | 60,90 | 61,71 | 60,6475 | 4.378 |
| 08 Abr 2024 | 58,5675 | -0,20 | -0,34% | 58,5675 | 58,5675 | 58,5675 | 0 |
| 05 Abr 2024 | 58,77 | 1,40 | 2,43% | 59,19 | 66,8425 | 51,97 | 850 |
