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
12/12/2025	-0,69%	-0,41	59,41	58,40	58,40	60,30	5K	7
11/12/2025	-1,27%	-0,77	59,82	59,82	59,82	59,82	59	1
10/12/2025	0,75%	0,45	60,59	60,50	60,50	60,59	2K	2
09/12/2025	-0,31%	-0,19	60,14	60,31	60,14	60,31	3K	2
08/12/2025	1,06%	0,63	60,33	60,90	59,97	60,90	8K	7
05/12/2025	2,90%	1,68	59,70	58,50	58,50	59,70	9K	8
04/12/2025	0,47%	0,27	58,02	58,20	57,84	58,20	2K	4

03/12/2025	-0,43%	-0,25	57,75	57,99	56,10	57,99	11K	8
02/12/2025	-0,96%	-0,56	58,00	58,65	58,00	58,70	3K	4
01/12/2025	-1,74%	-1,04	58,56	58,90	58,31	58,90	4K	6
28/11/2025	-1,16%	-0,70	59,60	60,00	57,70	60,00	27K	12
27/11/2025	5,38%	3,08	60,30	57,90	57,70	61,50	7K	89
26/11/2025	-0,30%	-0,17	57,22	57,32	57,20	57,68	16K	15
25/11/2025	1,15%	0,65	57,39	57,80	57,38	57,80	4K	7
24/11/2025	-0,30%	-0,17	56,74	56,67	56,67	56,74	113	2
21/11/2025	-1,37%	-0,79	56,91	57,70	56,91	57,70	11K	2
19/11/2025	0,37%	0,21	57,70	57,61	57,61	57,89	2K	3
18/11/2025	0,33%	0,19	57,49	57,49	57,49	57,49	517	2
17/11/2025	-0,45%	-0,26	57,30	58,10	57,30	58,10	115	2
14/11/2025	-1,44%	-0,84	57,56	58,50	57,56	59,40	62K	11
13/11/2025	0,76%	0,44	58,40	58,00	58,00	58,69	936	5
12/11/2025	0,64%	0,37	57,96	58,13	57,96	58,14	7K	4
11/11/2025	-1,56%	-0,91	57,59	58,50	57,50	58,50	7K	8
10/11/2025	-0,15%	-0,09	58,50	58,80	58,50	58,80	17K	6
07/11/2025	-0,61%	-0,36	58,59	58,59	58,59	58,59	58	1
06/11/2025	0,65%	0,38	58,95	59,00	58,64	59,00	1K	4
05/11/2025	0,50%	0,29	58,57	59,40	58,57	59,40	6K	4
04/11/2025	-0,66%	-0,39	58,28	58,23	58,23	58,39	7K	4
03/11/2025	-0,07%	-0,04	58,67	60,50	58,48	60,50	28K	13
31/10/2025	-2,43%	-1,46	58,71	60,17	58,60	60,17	55K	16
30/10/2025	-0,35%	-0,21	60,17	61,40	60,05	61,40	20K	8
29/10/2025	-2,58%	-1,60	60,38	61,50	59,65	61,50	13K	5
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
12-Dec-25,58.40,60.30,58.40,59.41,4951
11-Dec-25,59.82,59.82,59.82,59.82,59
10-Dec-25,60.50,60.59,60.50,60.59,1633
09-Dec-25,60.31,60.31,60.14,60.14,3067
08-Dec-25,60.90,60.90,59.97,60.33,8147
05-Dec-25,58.50,59.70,58.50,59.70,9233
04-Dec-25,58.20,58.20,57.84,58.02,2442
03-Dec-25,57.99,57.99,56.10,57.75,10541
02-Dec-25,58.65,58.70,58.00,58.00,2691
01-Dec-25,58.90,58.90,58.31,58.56,4269
28-Nov-25,60.00,60.00,57.70,59.60,26507
27-Nov-25,57.90,61.50,57.70,60.30,6539
26-Nov-25,57.32,57.68,57.20,57.22,16407
25-Nov-25,57.80,57.80,57.38,57.39,4370
24-Nov-25,56.67,56.74,56.67,56.74,113
21-Nov-25,57.70,57.70,56.91,56.91,11102
19-Nov-25,57.61,57.89,57.61,57.70,2477
18-Nov-25,57.49,57.49,57.49,57.49,517
17-Nov-25,58.10,58.10,57.30,57.30,115
14-Nov-25,58.50,59.40,57.56,57.56,62471
13-Nov-25,58.00,58.69,58.00,58.40,936
12-Nov-25,58.13,58.14,57.96,57.96,7321
11-Nov-25,58.50,58.50,57.50,57.59,6864
10-Nov-25,58.80,58.80,58.50,58.50,16674
07-Nov-25,58.59,58.59,58.59,58.59,58
06-Nov-25,59.00,59.00,58.64,58.95,1297
05-Nov-25,59.40,59.40,58.57,58.57,5760
04-Nov-25,58.23,58.39,58.23,58.28,6713
03-Nov-25,60.50,60.50,58.48,58.67,28468
31-Oct-25,60.17,60.17,58.60,58.71,54695
30-Oct-25,61.40,61.40,60.05,60.17,19793
29-Oct-25,61.50,61.50,59.65,60.38,12811
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SILK11