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
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	0,37%	0,23	61,62	61,40	61,40	61,73	20K	10
05/01/2026	0,36%	0,22	61,39	61,90	61,12	61,90	4K	10
02/01/2026	-0,33%	-0,20	61,17	61,37	60,96	61,37	65K	13
30/12/2025	-0,76%	-0,47	61,37	62,70	61,28	62,71	11K	10
29/12/2025	-0,37%	-0,23	61,84	61,80	61,77	61,85	4K	6
26/12/2025	0,99%	0,61	62,07	62,11	61,86	62,11	32K	456
23/12/2025	0,24%	0,15	61,46	61,65	61,46	63,30	12K	9
22/12/2025	0,25%	0,15	61,31	60,94	60,93	61,57	23K	8
19/12/2025	0,48%	0,29	61,16	61,90	60,60	61,90	12K	10
18/12/2025	0,23%	0,14	60,87	60,30	60,30	61,60	6K	9
17/12/2025	2,14%	1,27	60,73	59,90	59,90	60,90	15K	7
15/12/2025	0,08%	0,05	59,46	59,90	59,41	59,90	3K	6
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	-	-	56,09	55,50	55,50	56,09	3K	2

Date,Open,High,Low,Close,Volume
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
05-Jan-26,61.90,61.90,61.12,61.39,4122
02-Jan-26,61.37,61.37,60.96,61.17,64732
30-Dec-25,62.70,62.71,61.28,61.37,10889
29-Dec-25,61.80,61.85,61.77,61.84,3584
26-Dec-25,62.11,62.11,61.86,62.07,32362
23-Dec-25,61.65,63.30,61.46,61.46,12062
22-Dec-25,60.94,61.57,60.93,61.31,22758
19-Dec-25,61.90,61.90,60.60,61.16,11763
18-Dec-25,60.30,61.60,60.30,60.87,5584
17-Dec-25,59.90,60.90,59.90,60.73,14799
15-Dec-25,59.90,59.90,59.41,59.46,2916
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

*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