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
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	-0,29%	-0,18	61,03	61,50	60,72	61,50	466K	15
17/04/2026	1,16%	0,70	61,21	59,29	59,29	61,22	118K	18
16/04/2026	0,75%	0,45	60,51	60,55	60,51	60,55	6K	7
15/04/2026	0,22%	0,13	60,06	60,50	59,94	60,50	3K	11
14/04/2026	1,08%	0,64	59,93	59,60	59,60	60,05	4K	6
13/04/2026	1,21%	0,71	59,29	58,60	58,60	59,29	323K	37
10/04/2026	0,74%	0,43	58,58	58,85	58,40	58,85	62K	617
09/04/2026	-0,85%	-0,50	58,15	58,20	58,15	58,42	3K	5
08/04/2026	2,53%	1,45	58,65	57,20	57,20	59,09	63K	23
07/04/2026	-0,10%	-0,06	57,20	57,80	56,97	57,80	15K	7
06/04/2026	-1,12%	-0,65	57,26	57,91	56,95	57,91	19K	12
02/04/2026	-0,45%	-0,26	57,91	57,66	57,66	57,91	4K	4
01/04/2026	0,61%	0,35	58,17	58,60	57,81	58,60	17K	250
31/03/2026	-0,10%	-0,06	57,82	57,80	57,62	58,02	13K	5
30/03/2026	1,21%	0,69	57,88	56,80	56,80	57,88	11K	6
27/03/2026	-1,82%	-1,06	57,19	58,34	57,19	58,34	20K	6
26/03/2026	0,00%	0,00	58,25	58,25	58,25	58,25	5K	3
25/03/2026	1,13%	0,65	58,25	58,36	58,25	58,36	7K	3
24/03/2026	0,19%	0,11	57,60	57,50	57,50	57,78	21K	50
23/03/2026	-1,49%	-0,87	57,49	58,36	57,49	58,36	13K	15
20/03/2026	-0,17%	-0,10	58,36	58,80	58,36	58,80	27K	8
19/03/2026	0,10%	0,06	58,46	59,48	58,40	59,48	36K	10
18/03/2026	-0,85%	-0,50	58,40	58,69	58,23	58,69	16K	8
17/03/2026	-1,01%	-0,60	58,90	59,50	58,88	59,53	42K	8
16/03/2026	-0,35%	-0,21	59,50	59,71	59,50	59,85	597	5
13/03/2026	1,02%	0,60	59,71	59,58	59,58	59,71	5K	4
12/03/2026	0,65%	0,38	59,11	59,50	58,60	59,50	31K	4
11/03/2026	0,84%	0,49	58,73	58,99	58,73	58,99	3K	4
10/03/2026	0,57%	0,33	58,24	58,50	58,22	58,96	22K	281
09/03/2026	-0,84%	-0,49	57,91	58,33	57,65	58,33	48K	15
06/03/2026	-0,53%	-0,31	58,40	59,70	58,40	59,70	12K	15
05/03/2026	0,88%	0,51	58,71	58,52	58,52	59,01	17K	8
04/03/2026	-0,99%	-0,58	58,20	59,50	58,20	59,50	2K	5
03/03/2026	-0,41%	-0,24	58,78	59,30	58,52	59,30	10K	6
02/03/2026	1,03%	0,60	59,02	59,22	58,92	59,45	16K	13
27/02/2026	-0,15%	-0,09	58,42	59,60	58,42	59,60	5K	6
26/02/2026	-1,13%	-0,67	58,51	59,18	58,16	59,18	6K	6
25/02/2026	0,80%	0,47	59,18	59,60	59,18	59,60	22K	8
24/02/2026	-1,67%	-1,00	58,71	59,71	58,71	60,80	24K	64
23/02/2026	0,44%	0,26	59,71	59,95	59,63	59,95	3K	7
20/02/2026	0,29%	0,17	59,45	59,90	58,89	59,90	156K	23
19/02/2026	-1,36%	-0,82	59,28	60,10	59,20	60,10	21K	6
18/02/2026	2,11%	1,24	60,10	59,63	59,63	60,11	4K	3
13/02/2026	-0,44%	-0,26	58,86	59,12	58,86	59,23	8K	7
12/02/2026	-0,71%	-0,42	59,12	59,10	59,00	59,24	16K	7
11/02/2026	-0,48%	-0,29	59,54	60,30	58,94	60,30	16K	10
10/02/2026	0,22%	0,13	59,83	60,50	59,10	60,50	196K	482
09/02/2026	0,27%	0,16	59,70	59,54	58,80	60,50	15K	13
06/02/2026	0,44%	0,26	59,54	59,41	59,36	59,56	10K	5
05/02/2026	-4,45%	-2,76	59,28	61,94	59,20	62,96	81K	34
04/02/2026	5,49%	3,23	62,04	59,59	59,47	62,17	309K	207
03/02/2026	-1,08%	-0,64	58,81	59,47	58,81	60,80	73K	18
02/02/2026	-1,15%	-0,69	59,45	60,50	59,45	60,50	49K	26
30/01/2026	0,30%	0,18	60,14	60,84	59,44	60,84	3K	8
29/01/2026	0,52%	0,31	59,96	59,10	59,10	60,80	9K	10
28/01/2026	-0,15%	-0,09	59,65	60,90	59,30	60,90	68K	17
27/01/2026	-1,24%	-0,75	59,74	59,74	59,74	61,24	21K	17
26/01/2026	0,37%	0,22	60,49	60,54	60,49	60,60	21K	6
23/01/2026	-1,66%	-1,02	60,27	61,60	60,18	61,60	33K	10
22/01/2026	-0,41%	-0,25	61,29	61,60	61,22	61,60	29K	19
21/01/2026	0,36%	0,22	61,54	62,70	61,15	62,70	11K	10
20/01/2026	4,84%	2,83	61,32	61,28	61,28	62,19	58K	16
19/01/2026	-5,55%	-3,44	58,49	63,45	58,49	63,45	54K	34
16/01/2026	-1,28%	-0,80	61,93	63,06	61,93	63,40	32K	14
15/01/2026	0,43%	0,27	62,73	63,22	62,73	63,22	70K	14
14/01/2026	-0,53%	-0,33	62,46	61,30	61,30	64,40	32K	15
13/01/2026	-1,29%	-0,82	62,79	64,25	62,68	64,50	121K	22
12/01/2026	4,06%	2,48	63,61	62,50	61,37	63,62	629K	16
09/01/2026	-0,02%	-0,01	61,13	60,98	60,98	61,18	28K	6
08/01/2026	-0,10%	-0,06	61,14	61,64	60,94	61,64	14K	19
07/01/2026	-0,68%	-0,42	61,20	62,10	60,55	63,15	70K	25
06/01/2026	-	-	61,62	61,40	61,40	61,73	20K	10

Date,Open,High,Low,Close,Volume
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
17-Apr-26,59.29,61.22,59.29,61.21,118325
16-Apr-26,60.55,60.55,60.51,60.51,6475
15-Apr-26,60.50,60.50,59.94,60.06,3062
14-Apr-26,59.60,60.05,59.60,59.93,3769
13-Apr-26,58.60,59.29,58.60,59.29,322991
10-Apr-26,58.85,58.85,58.40,58.58,62290
09-Apr-26,58.20,58.42,58.15,58.15,2564
08-Apr-26,57.20,59.09,57.20,58.65,63351
07-Apr-26,57.80,57.80,56.97,57.20,14765
06-Apr-26,57.91,57.91,56.95,57.26,18948
02-Apr-26,57.66,57.91,57.66,57.91,3648
01-Apr-26,58.60,58.60,57.81,58.17,17213
31-Mar-26,57.80,58.02,57.62,57.82,12734
30-Mar-26,56.80,57.88,56.80,57.88,11046
27-Mar-26,58.34,58.34,57.19,57.19,19829
26-Mar-26,58.25,58.25,58.25,58.25,4718
25-Mar-26,58.36,58.36,58.25,58.25,7340
24-Mar-26,57.50,57.78,57.50,57.60,20627
23-Mar-26,58.36,58.36,57.49,57.49,13382
20-Mar-26,58.80,58.80,58.36,58.36,27047
19-Mar-26,59.48,59.48,58.40,58.46,35513
18-Mar-26,58.69,58.69,58.23,58.40,15594
17-Mar-26,59.50,59.53,58.88,58.90,42228
16-Mar-26,59.71,59.85,59.50,59.50,597
13-Mar-26,59.58,59.71,59.58,59.71,4591
12-Mar-26,59.50,59.50,58.60,59.11,31040
11-Mar-26,58.99,58.99,58.73,58.73,2763
10-Mar-26,58.50,58.96,58.22,58.24,21838
09-Mar-26,58.33,58.33,57.65,57.91,48224
06-Mar-26,59.70,59.70,58.40,58.40,12415
05-Mar-26,58.52,59.01,58.52,58.71,17325
04-Mar-26,59.50,59.50,58.20,58.20,1815
03-Mar-26,59.30,59.30,58.52,58.78,10477
02-Mar-26,59.22,59.45,58.92,59.02,16142
27-Feb-26,59.60,59.60,58.42,58.42,5351
26-Feb-26,59.18,59.18,58.16,58.51,6133
25-Feb-26,59.60,59.60,59.18,59.18,21845
24-Feb-26,59.71,60.80,58.71,58.71,23611
23-Feb-26,59.95,59.95,59.63,59.71,3285
20-Feb-26,59.90,59.90,58.89,59.45,155612
19-Feb-26,60.10,60.10,59.20,59.28,21076
18-Feb-26,59.63,60.11,59.63,60.10,4144
13-Feb-26,59.12,59.23,58.86,58.86,8157
12-Feb-26,59.10,59.24,59.00,59.12,15564
11-Feb-26,60.30,60.30,58.94,59.54,16192
10-Feb-26,60.50,60.50,59.10,59.83,196143
09-Feb-26,59.54,60.50,58.80,59.70,14640
06-Feb-26,59.41,59.56,59.36,59.54,10101
05-Feb-26,61.94,62.96,59.20,59.28,81113
04-Feb-26,59.59,62.17,59.47,62.04,308526
03-Feb-26,59.47,60.80,58.81,58.81,72777
02-Feb-26,60.50,60.50,59.45,59.45,49285
30-Jan-26,60.84,60.84,59.44,60.14,3065
29-Jan-26,59.10,60.80,59.10,59.96,9357
28-Jan-26,60.90,60.90,59.30,59.65,67929
27-Jan-26,59.74,61.24,59.74,59.74,21460
26-Jan-26,60.54,60.60,60.49,60.49,21077
23-Jan-26,61.60,61.60,60.18,60.27,32748
22-Jan-26,61.60,61.60,61.22,61.29,29387
21-Jan-26,62.70,62.70,61.15,61.54,11085
20-Jan-26,61.28,62.19,61.28,61.32,57892
19-Jan-26,63.45,63.45,58.49,58.49,53803
16-Jan-26,63.06,63.40,61.93,61.93,31685
15-Jan-26,63.22,63.22,62.73,62.73,70458
14-Jan-26,61.30,64.40,61.30,62.46,31792
13-Jan-26,64.25,64.50,62.68,62.79,120507
12-Jan-26,62.50,63.62,61.37,63.61,629215
09-Jan-26,60.98,61.18,60.98,61.13,28126
08-Jan-26,61.64,61.64,60.94,61.14,14061
07-Jan-26,62.10,63.15,60.55,61.20,70377
06-Jan-26,61.40,61.73,61.40,61.62,20359

*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