Cotação atual, histórico e gráfico do papel: SILK11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/10/2025 | 4,08% | 2,43 | 61,98 | 60,90 | 60,90 | 61,98 | 4K | 4 |
| 27/10/2025 | 1,03% | 0,61 | 59,55 | 59,65 | 59,30 | 59,83 | 2M | 9 |
| 24/10/2025 | 0,24% | 0,14 | 58,94 | 58,80 | 58,77 | 58,94 | 8K | 4 |
| 23/10/2025 | 2,40% | 1,38 | 58,80 | 58,80 | 58,80 | 58,80 | 7K | 4 |
| 22/10/2025 | 0,21% | 0,12 | 57,42 | 57,60 | 57,42 | 57,60 | 13K | 6 |
| 21/10/2025 | 1,08% | 0,61 | 57,30 | 57,39 | 57,20 | 57,39 | 126K | 7 |
| 20/10/2025 | -1,72% | -0,99 | 56,69 | 56,20 | 56,20 | 56,69 | 91K | 7 |
|
|
| 16/10/2025 | 0,51% | 0,29 | 57,68 | 57,67 | 57,67 | 57,69 | 403 | 3 |
| 15/10/2025 | 1,02% | 0,58 | 57,39 | 57,00 | 57,00 | 57,39 | 11K | 6 |
| 14/10/2025 | -3,05% | -1,79 | 56,81 | 56,71 | 56,62 | 56,81 | 115K | 13 |
| 13/10/2025 | -0,85% | -0,50 | 58,60 | 58,60 | 58,60 | 58,60 | 2K | 2 |
| 10/10/2025 | 2,53% | 1,46 | 59,10 | 58,05 | 58,01 | 59,10 | 2K | 5 |
| 09/10/2025 | 0,79% | 0,45 | 57,64 | 57,52 | 57,49 | 57,90 | 20K | 6 |
| 08/10/2025 | 0,16% | 0,09 | 57,19 | 57,01 | 57,01 | 57,19 | 4K | 3 |
| 07/10/2025 | -0,07% | -0,04 | 57,10 | 57,10 | 57,10 | 57,10 | 11K | 1 |
| 06/10/2025 | -0,68% | -0,39 | 57,14 | 57,53 | 57,11 | 57,53 | 3K | 4 |
| 03/10/2025 | -0,67% | -0,39 | 57,53 | 57,90 | 57,51 | 57,90 | 6K | 3 |
| 02/10/2025 | 1,08% | 0,62 | 57,92 | 57,79 | 57,79 | 57,92 | 4K | 2 |
| 01/10/2025 | 0,35% | 0,20 | 57,30 | 57,10 | 57,10 | 57,30 | 3K | 3 |
| 30/09/2025 | -0,02% | -0,01 | 57,10 | 57,11 | 57,10 | 57,11 | 2K | 2 |
| 29/09/2025 | 1,29% | 0,73 | 57,11 | 57,05 | 57,01 | 57,11 | 19K | 6 |
| 26/09/2025 | -0,18% | -0,10 | 56,38 | 56,48 | 56,38 | 56,48 | 2K | 2 |
| 24/09/2025 | -0,14% | -0,08 | 56,48 | 56,75 | 56,48 | 56,75 | 3K | 5 |
| 23/09/2025 | -0,09% | -0,05 | 56,56 | 56,56 | 56,56 | 56,56 | 113 | 1 |
| 22/09/2025 | 1,09% | 0,61 | 56,61 | 56,61 | 56,61 | 56,61 | 113 | 1 |
| 19/09/2025 | 0,92% | 0,51 | 56,00 | 56,60 | 56,00 | 56,60 | 1K | 2 |
| 18/09/2025 | -1,30% | -0,73 | 55,49 | 55,51 | 55,49 | 55,55 | 6K | 4 |
| 17/09/2025 | 0,97% | 0,54 | 56,22 | 56,19 | 56,19 | 56,22 | 12K | 2 |
| 16/09/2025 | -1,01% | -0,57 | 55,68 | 56,95 | 55,60 | 57,09 | 3K | 7 |
| 15/09/2025 | -0,18% | -0,10 | 56,25 | 56,30 | 56,24 | 56,34 | 19K | 10 |
| 12/09/2025 | -1,42% | -0,81 | 56,35 | 56,50 | 56,35 | 56,50 | 13K | 3 |
| 11/09/2025 | 2,73% | 1,52 | 57,16 | 55,69 | 55,69 | 57,17 | 18K | 5 |
| 10/09/2025 | 0,25% | 0,14 | 55,64 | 55,49 | 55,47 | 55,65 | 130K | 12 |
| 09/09/2025 | -0,77% | -0,43 | 55,50 | 55,50 | 55,50 | 55,50 | 111 | 1 |
| 08/09/2025 | 1,51% | 0,83 | 55,93 | 55,21 | 55,21 | 55,93 | 28K | 5 |
| 04/09/2025 | -1,96% | -1,10 | 55,10 | 55,01 | 54,82 | 55,10 | 56K | 9 |
| 03/09/2025 | -0,41% | -0,23 | 56,20 | 56,41 | 55,30 | 56,41 | 26K | 14 |
| 02/09/2025 | -3,27% | -1,91 | 56,43 | 56,33 | 56,28 | 56,43 | 4K | 9 |
| 01/09/2025 | 4,01% | 2,25 | 58,34 | 58,16 | 58,16 | 58,36 | 13K | 4 |
| 29/08/2025 | 4,24% | 2,28 | 56,09 | 55,50 | 55,50 | 56,09 | 3K | 2 |
| 27/08/2025 | -2,11% | -1,16 | 53,81 | 54,69 | 53,81 | 54,70 | 26K | 9 |
| 26/08/2025 | 0,40% | 0,22 | 54,97 | 54,97 | 54,97 | 54,97 | 439 | 1 |
| 25/08/2025 | 0,98% | 0,53 | 54,75 | 54,99 | 54,68 | 54,99 | 13K | 8 |
| 22/08/2025 | 2,19% | 1,16 | 54,22 | 53,89 | 53,89 | 54,30 | 19K | 7 |
| 21/08/2025 | 0,42% | 0,22 | 53,06 | 53,06 | 53,06 | 53,06 | 3K | 1 |
| 20/08/2025 | 1,62% | 0,84 | 52,84 | 52,50 | 52,50 | 52,84 | 3K | 3 |
| 19/08/2025 | 0,17% | 0,09 | 52,00 | 52,00 | 52,00 | 52,00 | 156 | 1 |
| 18/08/2025 | 1,59% | 0,81 | 51,91 | 51,69 | 51,69 | 51,91 | 8K | 3 |
| 14/08/2025 | 0,04% | 0,02 | 51,10 | 51,10 | 51,10 | 51,10 | 3K | 1 |
| 13/08/2025 | 1,41% | 0,71 | 51,08 | 50,98 | 50,98 | 51,08 | 5K | 5 |
| 12/08/2025 | 0,86% | 0,43 | 50,37 | 50,54 | 50,37 | 50,54 | 504 | 2 |
| 11/08/2025 | 0,00% | 0,00 | 49,94 | 49,94 | 49,94 | 49,94 | 249 | 1 |
| 07/08/2025 | 0,22% | 0,11 | 49,94 | 50,08 | 49,94 | 50,08 | 3K | 2 |
| 04/08/2025 | -1,15% | -0,58 | 49,83 | 49,83 | 49,83 | 49,83 | 2K | 1 |
| 31/07/2025 | -2,08% | -1,07 | 50,41 | 50,41 | 50,41 | 50,41 | 50 | 1 |
| 30/07/2025 | 0,82% | 0,42 | 51,48 | 51,48 | 51,48 | 51,48 | 51 | 1 |
| 28/07/2025 | 1,07% | 0,54 | 51,06 | 51,13 | 51,06 | 51,14 | 66K | 17 |
| 25/07/2025 | -0,02% | -0,01 | 50,52 | 51,39 | 50,52 | 51,39 | 407 | 2 |
| 23/07/2025 | 0,72% | 0,36 | 50,53 | 50,87 | 50,53 | 50,87 | 557 | 2 |
| 21/07/2025 | -1,05% | -0,53 | 50,17 | 50,29 | 50,17 | 50,29 | 5K | 3 |
| 18/07/2025 | 1,60% | 0,80 | 50,70 | 50,70 | 50,70 | 50,70 | 202 | 1 |
| 16/07/2025 | -0,08% | -0,04 | 49,90 | 49,90 | 49,90 | 49,90 | 2K | 1 |
| 11/07/2025 | - | - | 49,94 | 50,23 | 49,94 | 50,23 | 1K | 2 |
Date,Open,High,Low,Close,Volume
28-Oct-25,60.90,61.98,60.90,61.98,4097
27-Oct-25,59.65,59.83,59.30,59.55,2384615
24-Oct-25,58.80,58.94,58.77,58.94,7524
23-Oct-25,58.80,58.80,58.80,58.80,7173
22-Oct-25,57.60,57.60,57.42,57.42,13338
21-Oct-25,57.39,57.39,57.20,57.30,126301
20-Oct-25,56.20,56.69,56.20,56.69,91417
16-Oct-25,57.67,57.69,57.67,57.68,403
15-Oct-25,57.00,57.39,57.00,57.39,11005
14-Oct-25,56.71,56.81,56.62,56.81,114751
13-Oct-25,58.60,58.60,58.60,58.60,1992
10-Oct-25,58.05,59.10,58.01,59.10,1627
09-Oct-25,57.52,57.90,57.49,57.64,20272
08-Oct-25,57.01,57.19,57.01,57.19,3880
07-Oct-25,57.10,57.10,57.10,57.10,11420
06-Oct-25,57.53,57.53,57.11,57.14,2580
03-Oct-25,57.90,57.90,57.51,57.53,5639
02-Oct-25,57.79,57.92,57.79,57.92,4219
01-Oct-25,57.10,57.30,57.10,57.30,3489
30-Sep-25,57.11,57.11,57.10,57.10,1713
29-Sep-25,57.05,57.11,57.01,57.11,19046
26-Sep-25,56.48,56.48,56.38,56.38,2033
24-Sep-25,56.75,56.75,56.48,56.48,2824
23-Sep-25,56.56,56.56,56.56,56.56,113
22-Sep-25,56.61,56.61,56.61,56.61,113
19-Sep-25,56.60,56.60,56.00,56.00,1357
18-Sep-25,55.51,55.55,55.49,55.49,5721
17-Sep-25,56.19,56.22,56.19,56.22,11800
16-Sep-25,56.95,57.09,55.60,55.68,2785
15-Sep-25,56.30,56.34,56.24,56.25,18801
12-Sep-25,56.50,56.50,56.35,56.35,12797
11-Sep-25,55.69,57.17,55.69,57.16,17546
10-Sep-25,55.49,55.65,55.47,55.64,130012
09-Sep-25,55.50,55.50,55.50,55.50,111
08-Sep-25,55.21,55.93,55.21,55.93,28045
04-Sep-25,55.01,55.10,54.82,55.10,56187
03-Sep-25,56.41,56.41,55.30,56.20,25869
02-Sep-25,56.33,56.43,56.28,56.43,4451
01-Sep-25,58.16,58.36,58.16,58.34,12799
29-Aug-25,55.50,56.09,55.50,56.09,2789
27-Aug-25,54.69,54.70,53.81,53.81,26410
26-Aug-25,54.97,54.97,54.97,54.97,439
25-Aug-25,54.99,54.99,54.68,54.75,13416
22-Aug-25,53.89,54.30,53.89,54.22,19014
21-Aug-25,53.06,53.06,53.06,53.06,3183
20-Aug-25,52.50,52.84,52.50,52.84,2633
19-Aug-25,52.00,52.00,52.00,52.00,156
18-Aug-25,51.69,51.91,51.69,51.91,7762
14-Aug-25,51.10,51.10,51.10,51.10,2555
13-Aug-25,50.98,51.08,50.98,51.08,5205
12-Aug-25,50.54,50.54,50.37,50.37,504
11-Aug-25,49.94,49.94,49.94,49.94,249
07-Aug-25,50.08,50.08,49.94,49.94,2604
04-Aug-25,49.83,49.83,49.83,49.83,1943
31-Jul-25,50.41,50.41,50.41,50.41,50
30-Jul-25,51.48,51.48,51.48,51.48,51
28-Jul-25,51.13,51.14,51.06,51.06,66495
25-Jul-25,51.39,51.39,50.52,50.52,407
23-Jul-25,50.87,50.87,50.53,50.53,557
21-Jul-25,50.29,50.29,50.17,50.17,5117
18-Jul-25,50.70,50.70,50.70,50.70,202
16-Jul-25,49.90,49.90,49.90,49.90,1996
11-Jul-25,50.23,50.23,49.94,49.94,1054
*exoneração de responsabilidade e termos de uso