Cotação atual, histórico e gráfico do papel: SILK11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SILK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	0,19%	0,11	57,06	56,41	56,41	57,06	1K	7
29/10/2026	-1,13%	-0,65	56,95	57,50	56,94	57,50	39K	16
28/10/2026	0,52%	0,30	57,60	56,15	56,15	57,60	13K	8
27/10/2026	10,19%	5,30	57,30	52,46	52,45	57,94	57K	26
26/10/2026	-3,26%	-1,75	52,00	53,00	47,88	53,00	71K	40
23/10/2026	1,15%	0,61	53,75	53,15	53,14	54,01	121K	19
22/10/2026	-2,44%	-1,33	53,14	54,50	53,14	55,30	47K	29
21/10/2026	-0,91%	-0,50	54,47	55,04	54,28	55,04	29K	20
20/10/2026	-0,69%	-0,38	54,97	55,91	54,81	55,92	92K	36
19/10/2026	-0,59%	-0,33	55,35	55,62	55,35	55,72	79K	132
16/10/2026	-1,12%	-0,63	55,68	56,70	55,68	56,70	93K	33
15/10/2026	1,26%	0,70	56,31	55,60	55,00	56,31	11K	16
14/10/2026	-2,30%	-1,31	55,61	57,48	55,60	57,48	18K	19
13/10/2026	-0,37%	-0,21	56,92	56,50	56,11	57,30	77K	939
09/10/2026	0,95%	0,54	57,13	56,52	56,52	57,49	15K	42
08/10/2026	1,27%	0,71	56,59	57,70	56,40	57,70	42K	26
07/10/2026	-2,32%	-1,33	55,88	57,15	55,10	57,15	179K	1.824
06/10/2026	-0,42%	-0,24	57,21	58,00	56,89	58,80	86K	77
05/10/2026	-3,46%	-2,06	57,45	59,20	56,50	65,99	304K	58
02/10/2026	-0,37%	-0,22	59,51	59,99	59,51	59,99	11K	25
01/10/2026	0,90%	0,53	59,73	59,41	59,41	59,87	3K	6
30/09/2026	-1,28%	-0,77	59,20	60,50	59,20	60,59	28K	16
29/09/2026	-0,56%	-0,34	59,97	60,65	59,85	60,65	52K	36
28/09/2026	-0,89%	-0,54	60,31	60,60	59,69	61,50	25K	18
25/09/2026	-0,38%	-0,23	60,85	61,10	60,65	61,10	248K	24
24/09/2026	-0,55%	-0,34	61,08	61,00	60,98	61,08	1K	8
23/09/2026	-0,94%	-0,58	61,42	62,80	61,07	62,81	10K	12
22/09/2026	0,02%	0,01	62,00	61,10	61,10	62,90	10K	94
21/09/2026	0,58%	0,36	61,99	62,70	61,90	62,70	12K	12
18/09/2026	1,03%	0,63	61,63	62,50	61,05	62,50	8K	5
17/09/2026	0,00%	0,00	61,00	61,00	61,00	61,29	1K	8
16/09/2026	0,16%	0,10	61,00	60,97	60,97	61,55	48K	15
15/09/2026	-1,14%	-0,70	60,90	61,00	60,79	61,00	10K	51
14/09/2026	0,08%	0,05	61,60	62,17	61,45	62,79	145K	35
11/09/2026	0,54%	0,33	61,55	62,50	61,31	62,50	4K	7
10/09/2026	-0,86%	-0,53	61,22	62,70	61,19	64,67	167K	1.202
09/09/2026	-0,32%	-0,20	61,75	61,95	61,75	62,11	86K	16
08/09/2026	-0,88%	-0,55	61,95	62,50	61,56	62,50	35K	20
04/09/2026	0,99%	0,61	62,50	62,80	62,24	62,80	16K	15
03/09/2026	0,19%	0,12	61,89	62,70	61,48	62,70	8K	13
02/09/2026	-0,37%	-0,23	61,77	62,00	61,55	62,00	35K	12
01/09/2026	-2,24%	-1,42	62,00	63,99	62,00	63,99	11K	26
31/08/2026	-3,81%	-2,51	63,42	65,00	63,39	65,00	17K	19
28/08/2026	3,65%	2,32	65,93	63,55	63,55	65,93	45K	12
27/08/2026	0,65%	0,41	63,61	63,65	63,61	63,65	6K	3
26/08/2026	0,86%	0,54	63,20	63,23	63,20	63,35	821	5
25/08/2026	-0,02%	-0,01	62,66	63,70	62,65	63,70	9K	105
24/08/2026	-1,15%	-0,73	62,67	63,40	62,67	63,40	11K	9
21/08/2026	-0,16%	-0,10	63,40	63,89	63,40	63,89	32K	9
20/08/2026	0,13%	0,08	63,50	63,44	63,44	63,58	50K	17
19/08/2026	-2,82%	-1,84	63,42	65,00	63,42	65,00	3K	6
18/08/2026	-0,02%	-0,01	65,26	65,22	65,15	65,26	23K	7
17/08/2026	0,46%	0,30	65,27	64,00	63,80	66,80	26K	11
14/08/2026	0,90%	0,58	64,97	64,97	64,97	64,99	1K	4
13/08/2026	-1,39%	-0,91	64,39	65,50	64,39	65,50	10K	6
12/08/2026	1,98%	1,27	65,30	64,03	64,03	65,30	1K	2
11/08/2026	0,20%	0,13	64,03	63,90	63,51	64,19	12K	80
10/08/2026	-0,28%	-0,18	63,90	64,80	63,90	64,80	514K	28
07/08/2026	0,68%	0,43	64,08	64,24	64,08	64,24	9K	7
06/08/2026	-0,05%	-0,03	63,65	64,30	63,65	64,30	217K	27
05/08/2026	0,62%	0,39	63,68	64,80	63,68	64,80	14K	10
04/08/2026	2,33%	1,44	63,29	63,70	62,69	63,70	10K	7
03/08/2026	-0,48%	-0,30	61,85	62,15	61,37	63,50	16K	99
31/07/2026	-0,69%	-0,43	62,15	62,20	62,15	62,26	350K	11
30/07/2026	-0,38%	-0,24	62,58	62,20	62,20	62,58	186	3
29/07/2026	1,98%	1,22	62,82	62,60	62,50	63,18	191K	17
28/07/2026	-4,14%	-2,66	61,60	63,39	61,60	63,39	14K	8
27/07/2026	1,37%	0,87	64,26	64,50	64,26	64,50	255K	15
24/07/2026	-0,67%	-0,43	63,39	63,82	63,39	63,82	381	4
23/07/2026	-0,16%	-0,10	63,82	64,70	63,82	64,70	2K	4
22/07/2026	0,02%	0,01	63,92	63,91	63,91	63,96	13K	7
21/07/2026	2,17%	1,36	63,91	64,60	63,91	64,92	356K	16
20/07/2026	1,64%	1,01	62,55	61,05	61,05	63,20	26K	18
17/07/2026	-1,98%	-1,24	61,54	63,40	61,39	63,40	5K	8
16/07/2026	-1,84%	-1,18	62,78	63,96	62,78	63,96	2K	8
15/07/2026	0,20%	0,13	63,96	64,40	63,92	64,40	17K	8
14/07/2026	1,79%	1,12	63,83	63,80	63,76	63,83	13K	5
13/07/2026	-0,90%	-0,57	62,71	63,01	62,71	63,01	13K	14
10/07/2026	-2,44%	-1,58	63,28	64,25	62,10	64,25	9K	67
09/07/2026	2,71%	1,71	64,86	65,50	64,51	65,50	21K	8
08/07/2026	-0,16%	-0,10	63,15	63,10	63,05	63,23	7K	16
07/07/2026	0,22%	0,14	63,25	63,75	63,25	63,75	6K	8
06/07/2026	-4,07%	-2,68	63,11	64,30	63,11	65,50	225K	24
03/07/2026	4,35%	2,74	65,79	64,50	64,50	65,79	7K	7
02/07/2026	-3,53%	-2,31	63,05	65,30	62,94	65,64	535K	58
01/07/2026	-0,52%	-0,34	65,36	65,31	65,01	65,70	2K	10
30/06/2026	3,30%	2,10	65,70	66,05	65,70	66,12	271K	21
29/06/2026	-1,58%	-1,02	63,60	64,00	63,60	64,00	127	2
26/06/2026	-1,70%	-1,12	64,62	66,00	64,53	66,00	12K	13
25/06/2026	0,41%	0,27	65,74	65,30	65,20	66,47	212K	13
24/06/2026	-0,64%	-0,42	65,47	65,89	65,47	65,89	19K	12
23/06/2026	-2,44%	-1,65	65,89	65,90	65,89	66,00	10K	119
22/06/2026	-1,40%	-0,96	67,54	68,50	67,22	68,50	11K	9
19/06/2026	2,87%	1,91	68,50	67,50	67,50	68,50	8K	7
18/06/2026	3,59%	2,31	66,59	66,60	66,59	66,63	4K	5
17/06/2026	-0,46%	-0,30	64,28	65,50	64,20	65,50	10K	94
16/06/2026	-0,94%	-0,61	64,58	65,59	64,20	65,59	4K	5
15/06/2026	2,27%	1,45	65,19	63,81	63,81	65,19	11K	7
12/06/2026	1,40%	0,88	63,74	63,64	63,64	63,78	8K	7
11/06/2026	-0,77%	-0,49	62,86	64,22	62,86	64,22	389K	18
10/06/2026	-0,58%	-0,37	63,35	63,59	63,34	63,80	34K	24
09/06/2026	0,97%	0,61	63,72	64,50	63,66	64,50	39K	10
08/06/2026	-0,27%	-0,17	63,11	63,28	63,05	63,37	15K	12
05/06/2026	-3,51%	-2,30	63,28	65,90	63,28	65,90	29K	31
03/06/2026	1,67%	1,08	65,58	63,82	63,82	65,58	14K	12
02/06/2026	2,71%	1,70	64,50	63,80	63,80	64,70	7K	10
01/06/2026	-2,44%	-1,57	62,80	64,37	62,76	64,37	33K	16
29/05/2026	0,50%	0,32	64,37	64,66	64,32	65,00	9K	11
28/05/2026	0,34%	0,22	64,05	64,20	64,05	64,42	77K	14
27/05/2026	-0,09%	-0,06	63,83	63,10	63,10	64,01	12K	5
26/05/2026	3,13%	1,94	63,89	63,80	63,77	64,00	38K	17
22/05/2026	0,29%	0,18	61,95	61,60	61,60	61,98	10K	6
21/05/2026	-1,34%	-0,84	61,77	61,58	61,55	61,80	14K	9
20/05/2026	0,81%	0,50	62,61	62,64	62,56	62,64	3K	3
19/05/2026	0,18%	0,11	62,11	61,92	61,90	62,40	1M	14
18/05/2026	-2,27%	-1,44	62,00	63,23	62,00	63,23	37K	20
15/05/2026	-0,31%	-0,20	63,44	63,89	63,12	63,89	15K	18
14/05/2026	-3,02%	-1,98	63,64	65,50	63,24	65,50	7K	9
13/05/2026	4,42%	2,78	65,62	63,14	63,14	65,62	20K	15
12/05/2026	-0,05%	-0,03	62,84	61,80	61,80	62,84	6K	4
11/05/2026	2,39%	1,47	62,87	61,40	61,40	63,02	26K	52
08/05/2026	-0,78%	-0,48	61,40	62,40	61,40	62,40	35K	9
07/05/2026	-0,64%	-0,40	61,88	62,28	61,88	62,28	18K	9
06/05/2026	1,40%	0,86	62,28	62,90	62,28	63,70	27K	15
05/05/2026	-0,18%	-0,11	61,42	61,38	61,34	61,42	26K	6
04/05/2026	-0,24%	-0,15	61,53	61,68	61,43	61,87	10K	28
30/04/2026	0,60%	0,37	61,68	61,60	61,53	61,86	8K	8
29/04/2026	-4,20%	-2,69	61,31	64,50	61,07	64,50	80K	16
28/04/2026	1,59%	1,00	64,00	63,00	63,00	64,00	253	3
27/04/2026	1,66%	1,03	63,00	61,90	60,25	63,00	11K	10
24/04/2026	1,59%	0,97	61,97	61,00	60,70	62,00	9K	6
23/04/2026	0,08%	0,05	61,00	60,95	60,95	61,00	2K	7
22/04/2026	-0,13%	-0,08	60,95	60,82	60,82	61,03	5K	6
20/04/2026	-	-	61,03	61,50	60,72	61,50	466K	15

Date,Open,High,Low,Close,Volume
30-Oct-26,56.41,57.06,56.41,57.06,1420
29-Oct-26,57.50,57.50,56.94,56.95,38678
28-Oct-26,56.15,57.60,56.15,57.60,12936
27-Oct-26,52.46,57.94,52.45,57.30,57272
26-Oct-26,53.00,53.00,47.88,52.00,71338
23-Oct-26,53.15,54.01,53.14,53.75,121357
22-Oct-26,54.50,55.30,53.14,53.14,47151
21-Oct-26,55.04,55.04,54.28,54.47,29419
20-Oct-26,55.91,55.92,54.81,54.97,92086
19-Oct-26,55.62,55.72,55.35,55.35,78796
16-Oct-26,56.70,56.70,55.68,55.68,92876
15-Oct-26,55.60,56.31,55.00,56.31,10736
14-Oct-26,57.48,57.48,55.60,55.61,17993
13-Oct-26,56.50,57.30,56.11,56.92,77208
09-Oct-26,56.52,57.49,56.52,57.13,15424
08-Oct-26,57.70,57.70,56.40,56.59,41934
07-Oct-26,57.15,57.15,55.10,55.88,178556
06-Oct-26,58.00,58.80,56.89,57.21,85581
05-Oct-26,59.20,65.99,56.50,57.45,304087
02-Oct-26,59.99,59.99,59.51,59.51,11091
01-Oct-26,59.41,59.87,59.41,59.73,2738
30-Sep-26,60.50,60.59,59.20,59.20,28500
29-Sep-26,60.65,60.65,59.85,59.97,51535
28-Sep-26,60.60,61.50,59.69,60.31,24637
25-Sep-26,61.10,61.10,60.65,60.85,248361
24-Sep-26,61.00,61.08,60.98,61.08,1159
23-Sep-26,62.80,62.81,61.07,61.42,9521
22-Sep-26,61.10,62.90,61.10,62.00,10355
21-Sep-26,62.70,62.70,61.90,61.99,11655
18-Sep-26,62.50,62.50,61.05,61.63,7818
17-Sep-26,61.00,61.29,61.00,61.00,1224
16-Sep-26,60.97,61.55,60.97,61.00,48295
15-Sep-26,61.00,61.00,60.79,60.90,9986
14-Sep-26,62.17,62.79,61.45,61.60,145040
11-Sep-26,62.50,62.50,61.31,61.55,3632
10-Sep-26,62.70,64.67,61.19,61.22,167228
09-Sep-26,61.95,62.11,61.75,61.75,85862
08-Sep-26,62.50,62.50,61.56,61.95,35100
04-Sep-26,62.80,62.80,62.24,62.50,15938
03-Sep-26,62.70,62.70,61.48,61.89,8022
02-Sep-26,62.00,62.00,61.55,61.77,34598
01-Sep-26,63.99,63.99,62.00,62.00,10991
31-Aug-26,65.00,65.00,63.39,63.42,16660
28-Aug-26,63.55,65.93,63.55,65.93,45484
27-Aug-26,63.65,63.65,63.61,63.61,6107
26-Aug-26,63.23,63.35,63.20,63.20,821
25-Aug-26,63.70,63.70,62.65,62.66,8848
24-Aug-26,63.40,63.40,62.67,62.67,10897
21-Aug-26,63.89,63.89,63.40,63.40,32427
20-Aug-26,63.44,63.58,63.44,63.50,49917
19-Aug-26,65.00,65.00,63.42,63.42,3047
18-Aug-26,65.22,65.26,65.15,65.26,23000
17-Aug-26,64.00,66.80,63.80,65.27,26319
14-Aug-26,64.97,64.99,64.97,64.97,1364
13-Aug-26,65.50,65.50,64.39,64.39,9735
12-Aug-26,64.03,65.30,64.03,65.30,1370
11-Aug-26,63.90,64.19,63.51,64.03,12151
10-Aug-26,64.80,64.80,63.90,63.90,513539
07-Aug-26,64.24,64.24,64.08,64.08,9302
06-Aug-26,64.30,64.30,63.65,63.65,216612
05-Aug-26,64.80,64.80,63.68,63.68,13971
04-Aug-26,63.70,63.70,62.69,63.29,10223
03-Aug-26,62.15,63.50,61.37,61.85,15721
31-Jul-26,62.20,62.26,62.15,62.15,349650
30-Jul-26,62.20,62.58,62.20,62.58,186
29-Jul-26,62.60,63.18,62.50,62.82,190848
28-Jul-26,63.39,63.39,61.60,61.60,13627
27-Jul-26,64.50,64.50,64.26,64.26,254924
24-Jul-26,63.82,63.82,63.39,63.39,381
23-Jul-26,64.70,64.70,63.82,63.82,1851
22-Jul-26,63.91,63.96,63.91,63.92,13429
21-Jul-26,64.60,64.92,63.91,63.91,355985
20-Jul-26,61.05,63.20,61.05,62.55,26007
17-Jul-26,63.40,63.40,61.39,61.54,4802
16-Jul-26,63.96,63.96,62.78,62.78,1512
15-Jul-26,64.40,64.40,63.92,63.96,16636
14-Jul-26,63.80,63.83,63.76,63.83,13135
13-Jul-26,63.01,63.01,62.71,62.71,13253
10-Jul-26,64.25,64.25,62.10,63.28,8937
09-Jul-26,65.50,65.50,64.51,64.86,21483
08-Jul-26,63.10,63.23,63.05,63.15,6690
07-Jul-26,63.75,63.75,63.25,63.25,5507
06-Jul-26,64.30,65.50,63.11,63.11,224647
03-Jul-26,64.50,65.79,64.50,65.79,7071
02-Jul-26,65.30,65.64,62.94,63.05,534788
01-Jul-26,65.31,65.70,65.01,65.36,2415
30-Jun-26,66.05,66.12,65.70,65.70,270660
29-Jun-26,64.00,64.00,63.60,63.60,127
26-Jun-26,66.00,66.00,64.53,64.62,12247
25-Jun-26,65.30,66.47,65.20,65.74,212090
24-Jun-26,65.89,65.89,65.47,65.47,19332
23-Jun-26,65.90,66.00,65.89,65.89,10220
22-Jun-26,68.50,68.50,67.22,67.54,10604
19-Jun-26,67.50,68.50,67.50,68.50,7688
18-Jun-26,66.60,66.63,66.59,66.59,4330
17-Jun-26,65.50,65.50,64.20,64.28,9652
16-Jun-26,65.59,65.59,64.20,64.58,4005
15-Jun-26,63.81,65.19,63.81,65.19,10991
12-Jun-26,63.64,63.78,63.64,63.74,8275
11-Jun-26,64.22,64.22,62.86,62.86,389085
10-Jun-26,63.59,63.80,63.34,63.35,33975
09-Jun-26,64.50,64.50,63.66,63.72,38833
08-Jun-26,63.28,63.37,63.05,63.11,15071
05-Jun-26,65.90,65.90,63.28,63.28,29047
03-Jun-26,63.82,65.58,63.82,65.58,13527
02-Jun-26,63.80,64.70,63.80,64.50,7341
01-Jun-26,64.37,64.37,62.76,62.80,32599
29-May-26,64.66,65.00,64.32,64.37,8852
28-May-26,64.20,64.42,64.05,64.05,77492
27-May-26,63.10,64.01,63.10,63.83,12443
26-May-26,63.80,64.00,63.77,63.89,37640
22-May-26,61.60,61.98,61.60,61.95,10333
21-May-26,61.58,61.80,61.55,61.77,13758
20-May-26,62.64,62.64,62.56,62.61,2567
19-May-26,61.92,62.40,61.90,62.11,1357140
18-May-26,63.23,63.23,62.00,62.00,37204
15-May-26,63.89,63.89,63.12,63.44,15117
14-May-26,65.50,65.50,63.24,63.64,6843
13-May-26,63.14,65.62,63.14,65.62,19523
12-May-26,61.80,62.84,61.80,62.84,6372
11-May-26,61.40,63.02,61.40,62.87,26111
08-May-26,62.40,62.40,61.40,61.40,34709
07-May-26,62.28,62.28,61.88,61.88,18461
06-May-26,62.90,63.70,62.28,62.28,27104
05-May-26,61.38,61.42,61.34,61.42,25847
04-May-26,61.68,61.87,61.43,61.53,10120
30-Apr-26,61.60,61.86,61.53,61.68,8200
29-Apr-26,64.50,64.50,61.07,61.31,79924
28-Apr-26,63.00,64.00,63.00,64.00,253
27-Apr-26,61.90,63.00,60.25,63.00,10938
24-Apr-26,61.00,62.00,60.70,61.97,9288
23-Apr-26,60.95,61.00,60.95,61.00,1950
22-Apr-26,60.82,61.03,60.82,60.95,5364
20-Apr-26,61.50,61.50,60.72,61.03,466079

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SILK11