Cotação atual, histórico e gráfico do papel: SIVR39

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 SIVR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/10/2025	-7,27%	-6,47	82,53	84,78	82,26	84,78	57K	41
20/10/2025	-0,21%	-0,19	89,00	89,19	89,00	89,64	34K	5
17/10/2025	-4,25%	-3,96	89,19	93,50	89,19	94,50	50K	8
16/10/2025	1,27%	1,17	93,15	93,51	91,98	93,51	896K	36
15/10/2025	2,40%	2,16	91,98	92,34	90,90	92,43	110K	12
14/10/2025	-0,40%	-0,36	89,82	89,60	88,65	90,54	86K	269
13/10/2025	3,02%	2,64	90,18	90,18	89,55	90,45	378K	12

10/10/2025	5,32%	4,42	87,54	87,48	87,48	88,24	14K	3
09/10/2025	-0,67%	-0,56	83,12	87,76	83,12	87,76	11K	4
08/10/2025	3,05%	2,48	83,68	83,76	83,68	83,76	14K	3
07/10/2025	-0,73%	-0,60	81,20	81,90	80,90	81,90	10K	5
06/10/2025	0,54%	0,44	81,80	82,96	81,48	82,96	20K	7
03/10/2025	2,83%	2,24	81,36	81,92	81,36	81,92	90K	2
02/10/2025	-1,35%	-1,08	79,12	80,20	79,12	80,20	9K	3
01/10/2025	1,78%	1,40	80,20	80,16	80,16	80,64	30K	6
29/09/2025	0,72%	0,56	78,80	79,00	78,72	79,68	41K	5
26/09/2025	2,92%	2,22	78,24	77,60	77,60	78,24	3K	3
25/09/2025	2,36%	1,75	76,02	75,72	75,72	76,02	124K	3
23/09/2025	0,00%	0,00	74,27	74,39	74,27	74,39	594	3
22/09/2025	4,21%	3,00	74,27	74,27	74,27	74,27	10K	1
19/09/2025	1,31%	0,92	71,27	72,80	71,27	72,80	3K	3
18/09/2025	-0,50%	-0,35	70,35	70,35	70,35	70,35	3K	1
17/09/2025	-1,46%	-1,05	70,70	70,70	70,70	70,71	9K	3
16/09/2025	0,35%	0,25	71,75	71,75	71,75	71,75	13K	80
15/09/2025	-0,54%	-0,39	71,50	71,50	71,50	71,50	36K	4
12/09/2025	1,78%	1,26	71,89	71,89	71,89	71,89	2K	1
11/09/2025	0,00%	0,00	70,63	70,63	70,63	70,63	566	2
10/09/2025	0,20%	0,14	70,63	70,98	70,63	70,98	25K	3
09/09/2025	-1,18%	-0,84	70,49	70,49	70,49	70,49	352	2
08/09/2025	1,19%	0,84	71,33	71,90	71,05	71,90	25K	3
05/09/2025	0,00%	0,00	70,49	70,49	70,49	70,49	11K	2
04/09/2025	-0,72%	-0,51	70,49	71,73	70,49	71,73	22K	3
02/09/2025	2,97%	2,05	71,00	71,47	70,68	71,47	7K	3
01/09/2025	0,00%	0,00	68,95	68,95	68,95	68,95	5K	2
29/08/2025	2,28%	1,54	68,95	67,83	67,83	68,95	14K	2
28/08/2025	3,33%	2,17	67,41	67,41	67,41	67,41	2K	1
20/08/2025	0,02%	0,01	65,24	65,50	65,24	65,65	327	3
19/08/2025	-0,02%	-0,01	65,23	65,23	65,23	65,23	10K	2
15/08/2025	-1,33%	-0,88	65,24	65,24	65,24	65,24	1K	1
13/08/2025	1,13%	0,74	66,12	65,99	65,99	66,12	104K	3
11/08/2025	-0,11%	-0,07	65,38	65,45	65,38	65,45	785	2
06/08/2025	-0,74%	-0,49	65,45	66,43	65,29	66,43	10K	4
05/08/2025	0,64%	0,42	65,94	65,94	65,94	65,94	65	1
04/08/2025	0,97%	0,63	65,52	65,52	65,52	65,52	2K	1
01/08/2025	0,11%	0,07	64,89	64,89	64,89	64,89	64	1
31/07/2025	-1,28%	-0,84	64,82	64,82	64,82	64,82	194	1
30/07/2025	-3,10%	-2,10	65,66	66,78	65,66	66,78	20K	3
29/07/2025	0,21%	0,14	67,76	67,83	67,76	67,83	7K	2
28/07/2025	0,00%	0,00	67,62	67,62	67,62	67,62	2K	1
25/07/2025	-1,50%	-1,03	67,62	68,65	67,62	68,65	3K	4
24/07/2025	-0,51%	-0,35	68,65	68,65	68,65	68,65	2K	1
23/07/2025	-1,13%	-0,79	69,00	70,13	69,00	70,13	10K	3
22/07/2025	1,12%	0,77	69,79	69,79	69,79	69,79	2K	1
21/07/2025	3,03%	2,03	69,02	68,88	68,88	69,02	826	2
17/07/2025	-0,21%	-0,14	66,99	66,99	66,99	66,99	66	1
16/07/2025	0,21%	0,14	67,13	67,34	67,06	67,34	101K	3
15/07/2025	-1,54%	-1,05	66,99	67,04	66,64	67,04	5K	6
14/07/2025	4,68%	3,04	68,04	68,04	68,04	68,04	136	1
10/07/2025	2,01%	1,28	65,00	65,00	65,00	65,00	650	1
08/07/2025	-0,33%	-0,21	63,72	63,72	63,72	63,72	63	1
04/07/2025	0,88%	0,56	63,93	63,93	63,93	63,93	575	1
03/07/2025	-0,08%	-0,05	63,37	63,37	63,37	63,37	63	1
02/07/2025	0,48%	0,30	63,42	63,42	63,42	63,42	126	1
01/07/2025	0,19%	0,12	63,12	63,12	63,12	63,12	2K	3
27/06/2025	-1,07%	-0,68	63,00	63,68	62,61	63,68	13K	7
25/06/2025	2,64%	1,64	63,68	62,04	62,04	63,68	4K	6
24/06/2025	-2,27%	-1,44	62,04	62,28	62,04	62,28	684	2
20/06/2025	-2,46%	-1,60	63,48	63,48	63,48	63,48	698	2
17/06/2025	2,42%	1,54	65,08	65,04	65,04	65,08	5K	2
16/06/2025	-1,03%	-0,66	63,54	64,02	63,54	64,02	103K	5
12/06/2025	-0,93%	-0,60	64,20	64,20	64,20	64,20	10K	1
09/06/2025	1,41%	0,90	64,80	64,80	64,80	64,80	64	1
06/06/2025	0,66%	0,42	63,90	64,44	63,90	64,44	11K	3
05/06/2025	5,59%	3,36	63,48	63,60	63,48	63,60	3K	2
30/05/2025	1,73%	1,02	60,12	60,12	60,12	60,12	841	1
22/05/2025	-1,40%	-0,84	59,10	59,10	59,10	59,10	1K	1
21/05/2025	0,91%	0,54	59,94	60,00	59,94	60,00	3K	3
20/05/2025	1,96%	1,14	59,40	59,40	59,40	59,40	1K	1
19/05/2025	-1,22%	-0,72	58,26	58,98	58,26	58,98	468	2
15/05/2025	1,97%	1,14	58,98	57,84	57,84	58,98	2K	2
14/05/2025	-0,62%	-0,36	57,84	57,84	57,84	57,84	115	1
13/05/2025	-1,32%	-0,78	58,20	58,20	58,20	58,20	873	1
12/05/2025	0,00%	0,00	58,98	59,64	58,98	59,64	709	2
09/05/2025	0,72%	0,42	58,98	58,98	58,98	58,98	2K	1
08/05/2025	-2,77%	-1,67	58,56	59,08	58,56	59,08	762	3
06/05/2025	2,85%	1,67	60,23	60,23	60,23	60,23	6K	1
05/05/2025	1,99%	1,14	58,56	58,26	58,26	58,56	3K	3
02/05/2025	-2,74%	-1,62	57,42	59,40	57,42	59,40	5K	23
30/04/2025	0,08%	0,05	59,04	58,99	58,99	59,04	1K	3
29/04/2025	-1,49%	-0,89	58,99	58,99	58,99	58,99	6K	1
28/04/2025	0,60%	0,36	59,88	59,88	59,88	59,88	2K	1
25/04/2025	-0,80%	-0,48	59,52	59,22	59,22	59,70	18K	7
24/04/2025	-2,06%	-1,26	60,00	60,00	60,00	60,00	1K	1
23/04/2025	1,61%	0,97	61,26	60,80	60,80	61,26	16K	8
22/04/2025	-0,02%	-0,01	60,29	60,18	60,18	60,29	24K	3
15/04/2025	0,20%	0,12	60,30	60,42	60,30	60,42	2K	2
14/04/2025	0,30%	0,18	60,18	59,76	59,76	60,18	1K	2
11/04/2025	10,25%	5,58	60,00	59,70	59,46	60,24	8K	4
04/04/2025	-8,12%	-4,81	54,42	55,56	54,42	55,56	5K	4
03/04/2025	-3,41%	-2,09	59,23	59,23	59,23	59,23	1K	1
02/04/2025	-3,13%	-1,98	61,32	61,38	61,32	61,38	4K	2
28/03/2025	1,28%	0,80	63,30	63,30	63,30	63,30	949	1
27/03/2025	1,63%	1,00	62,50	62,50	62,50	62,50	3K	1
25/03/2025	-0,39%	-0,24	61,50	61,50	61,50	61,50	6K	1
18/03/2025	0,49%	0,30	61,74	62,10	61,74	62,10	617	2
14/03/2025	-2,10%	-1,32	61,44	62,52	61,44	62,52	1K	2
13/03/2025	3,87%	2,34	62,76	61,74	61,74	62,76	1K	2
11/03/2025	0,83%	0,50	60,42	60,89	60,42	60,89	11K	2
10/03/2025	2,53%	1,48	59,92	59,92	59,92	59,92	479	1
26/02/2025	0,74%	0,43	58,44	58,44	58,44	58,44	15K	1
25/02/2025	-1,94%	-1,15	58,01	58,29	58,01	58,29	988	2
24/02/2025	-1,50%	-0,90	59,16	59,46	59,16	59,46	20K	2
21/02/2025	0,00%	0,00	60,06	60,06	60,06	60,06	600	1
20/02/2025	3,69%	2,14	60,06	60,06	60,06	60,06	540	1
17/02/2025	-2,93%	-1,75	57,92	57,92	57,92	57,92	1K	1
14/02/2025	1,07%	0,63	59,67	61,38	59,22	61,38	30K	6
13/02/2025	1,44%	0,84	59,04	59,04	59,04	59,04	3K	1
11/02/2025	-2,12%	-1,26	58,20	58,80	58,20	58,80	18K	2
10/02/2025	2,06%	1,20	59,46	59,46	59,46	59,46	1K	1
03/02/2025	-0,51%	-0,30	58,26	58,26	58,26	58,26	233	1
30/01/2025	2,74%	1,56	58,56	58,61	58,56	58,61	107K	3
29/01/2025	-0,25%	-0,14	57,00	57,00	57,00	57,00	228	1
27/01/2025	-0,09%	-0,05	57,14	57,14	57,14	57,14	628	1
24/01/2025	-2,04%	-1,19	57,19	57,19	57,19	57,19	14K	1
22/01/2025	-1,42%	-0,84	58,38	58,38	58,38	58,38	2K	1
21/01/2025	0,77%	0,45	59,22	60,06	59,22	60,06	16K	3
20/01/2025	0,26%	0,15	58,77	59,15	58,77	59,15	647	2
17/01/2025	2,20%	1,26	58,62	59,30	58,62	59,30	11K	4
13/01/2025	-2,47%	-1,45	57,36	57,36	57,36	57,36	2K	1
10/01/2025	-0,47%	-0,28	58,81	58,81	58,81	58,81	117	1
09/01/2025	1,20%	0,70	59,09	59,09	59,09	59,09	1K	1
08/01/2025	-0,19%	-0,11	58,39	58,39	58,39	58,39	58	1
06/01/2025	1,35%	0,78	58,50	58,50	58,50	58,50	526	1
23/12/2024	-	-	57,72	57,72	57,72	57,72	57	1

Date,Open,High,Low,Close,Volume
21-Oct-25,84.78,84.78,82.26,82.53,57322
20-Oct-25,89.19,89.64,89.00,89.00,33667
17-Oct-25,93.50,94.50,89.19,89.19,50003
16-Oct-25,93.51,93.51,91.98,93.15,895507
15-Oct-25,92.34,92.43,90.90,91.98,110433
14-Oct-25,89.60,90.54,88.65,89.82,86030
13-Oct-25,90.18,90.45,89.55,90.18,378111
10-Oct-25,87.48,88.24,87.48,87.54,13759
09-Oct-25,87.76,87.76,83.12,83.12,10632
08-Oct-25,83.76,83.76,83.68,83.68,13986
07-Oct-25,81.90,81.90,80.90,81.20,10040
06-Oct-25,82.96,82.96,81.48,81.80,19856
03-Oct-25,81.92,81.92,81.36,81.36,90337
02-Oct-25,80.20,80.20,79.12,79.12,8941
01-Oct-25,80.16,80.64,80.16,80.20,30122
29-Sep-25,79.00,79.68,78.72,78.80,40745
26-Sep-25,77.60,78.24,77.60,78.24,2724
25-Sep-25,75.72,76.02,75.72,76.02,123643
23-Sep-25,74.39,74.39,74.27,74.27,594
22-Sep-25,74.27,74.27,74.27,74.27,9655
19-Sep-25,72.80,72.80,71.27,71.27,2983
18-Sep-25,70.35,70.35,70.35,70.35,2814
17-Sep-25,70.70,70.71,70.70,70.70,8909
16-Sep-25,71.75,71.75,71.75,71.75,12915
15-Sep-25,71.50,71.50,71.50,71.50,35750
12-Sep-25,71.89,71.89,71.89,71.89,1797
11-Sep-25,70.63,70.63,70.63,70.63,566
10-Sep-25,70.98,70.98,70.63,70.63,25494
09-Sep-25,70.49,70.49,70.49,70.49,352
08-Sep-25,71.90,71.90,71.05,71.33,25108
05-Sep-25,70.49,70.49,70.49,70.49,10573
04-Sep-25,71.73,71.73,70.49,70.49,21783
02-Sep-25,71.47,71.47,70.68,71.00,7264
01-Sep-25,68.95,68.95,68.95,68.95,5033
29-Aug-25,67.83,68.95,67.83,68.95,13605
28-Aug-25,67.41,67.41,67.41,67.41,1685
20-Aug-25,65.50,65.65,65.24,65.24,327
19-Aug-25,65.23,65.23,65.23,65.23,9784
15-Aug-25,65.24,65.24,65.24,65.24,1043
13-Aug-25,65.99,66.12,65.99,66.12,104071
11-Aug-25,65.45,65.45,65.38,65.38,785
06-Aug-25,66.43,66.43,65.29,65.45,10337
05-Aug-25,65.94,65.94,65.94,65.94,65
04-Aug-25,65.52,65.52,65.52,65.52,1638
01-Aug-25,64.89,64.89,64.89,64.89,64
31-Jul-25,64.82,64.82,64.82,64.82,194
30-Jul-25,66.78,66.78,65.66,65.66,20362
29-Jul-25,67.83,67.83,67.76,67.76,7182
28-Jul-25,67.62,67.62,67.62,67.62,1622
25-Jul-25,68.65,68.65,67.62,67.62,3406
24-Jul-25,68.65,68.65,68.65,68.65,2402
23-Jul-25,70.13,70.13,69.00,69.00,9900
22-Jul-25,69.79,69.79,69.79,69.79,2303
21-Jul-25,68.88,69.02,68.88,69.02,826
17-Jul-25,66.99,66.99,66.99,66.99,66
16-Jul-25,67.34,67.34,67.06,67.13,100801
15-Jul-25,67.04,67.04,66.64,66.99,5158
14-Jul-25,68.04,68.04,68.04,68.04,136
10-Jul-25,65.00,65.00,65.00,65.00,650
08-Jul-25,63.72,63.72,63.72,63.72,63
04-Jul-25,63.93,63.93,63.93,63.93,575
03-Jul-25,63.37,63.37,63.37,63.37,63
02-Jul-25,63.42,63.42,63.42,63.42,126
01-Jul-25,63.12,63.12,63.12,63.12,2146
27-Jun-25,63.68,63.68,62.61,63.00,13191
25-Jun-25,62.04,63.68,62.04,63.68,3796
24-Jun-25,62.28,62.28,62.04,62.04,684
20-Jun-25,63.48,63.48,63.48,63.48,698
17-Jun-25,65.04,65.08,65.04,65.08,4554
16-Jun-25,64.02,64.02,63.54,63.54,102751
12-Jun-25,64.20,64.20,64.20,64.20,9630
09-Jun-25,64.80,64.80,64.80,64.80,64
06-Jun-25,64.44,64.44,63.90,63.90,11452
05-Jun-25,63.60,63.60,63.48,63.48,3370
30-May-25,60.12,60.12,60.12,60.12,841
22-May-25,59.10,59.10,59.10,59.10,1004
21-May-25,60.00,60.00,59.94,59.94,2639
20-May-25,59.40,59.40,59.40,59.40,1188
19-May-25,58.98,58.98,58.26,58.26,468
15-May-25,57.84,58.98,57.84,58.98,1591
14-May-25,57.84,57.84,57.84,57.84,115
13-May-25,58.20,58.20,58.20,58.20,873
12-May-25,59.64,59.64,58.98,58.98,709
09-May-25,58.98,58.98,58.98,58.98,1887
08-May-25,59.08,59.08,58.56,58.56,762
06-May-25,60.23,60.23,60.23,60.23,6023
05-May-25,58.26,58.56,58.26,58.56,2860
02-May-25,59.40,59.40,57.42,57.42,4890
30-Apr-25,58.99,59.04,58.99,59.04,1356
29-Apr-25,58.99,58.99,58.99,58.99,5899
28-Apr-25,59.88,59.88,59.88,59.88,2035
25-Apr-25,59.22,59.70,59.22,59.52,18309
24-Apr-25,60.00,60.00,60.00,60.00,1200
23-Apr-25,60.80,61.26,60.80,61.26,15618
22-Apr-25,60.18,60.29,60.18,60.29,23504
15-Apr-25,60.42,60.42,60.30,60.30,2415
14-Apr-25,59.76,60.18,59.76,60.18,1022
11-Apr-25,59.70,60.24,59.46,60.00,7918
04-Apr-25,55.56,55.56,54.42,54.42,5437
03-Apr-25,59.23,59.23,59.23,59.23,1184
02-Apr-25,61.38,61.38,61.32,61.32,4293
28-Mar-25,63.30,63.30,63.30,63.30,949
27-Mar-25,62.50,62.50,62.50,62.50,3125
25-Mar-25,61.50,61.50,61.50,61.50,5535
18-Mar-25,62.10,62.10,61.74,61.74,617
14-Mar-25,62.52,62.52,61.44,61.44,1061
13-Mar-25,61.74,62.76,61.74,62.76,1057
11-Mar-25,60.89,60.89,60.42,60.42,11058
10-Mar-25,59.92,59.92,59.92,59.92,479
26-Feb-25,58.44,58.44,58.44,58.44,14610
25-Feb-25,58.29,58.29,58.01,58.01,988
24-Feb-25,59.46,59.46,59.16,59.16,19937
21-Feb-25,60.06,60.06,60.06,60.06,600
20-Feb-25,60.06,60.06,60.06,60.06,540
17-Feb-25,57.92,57.92,57.92,57.92,1158
14-Feb-25,61.38,61.38,59.22,59.67,30214
13-Feb-25,59.04,59.04,59.04,59.04,2892
11-Feb-25,58.80,58.80,58.20,58.20,18225
10-Feb-25,59.46,59.46,59.46,59.46,1070
03-Feb-25,58.26,58.26,58.26,58.26,233
30-Jan-25,58.61,58.61,58.56,58.56,106995
29-Jan-25,57.00,57.00,57.00,57.00,228
27-Jan-25,57.14,57.14,57.14,57.14,628
24-Jan-25,57.19,57.19,57.19,57.19,14297
22-Jan-25,58.38,58.38,58.38,58.38,2276
21-Jan-25,60.06,60.06,59.22,59.22,15814
20-Jan-25,59.15,59.15,58.77,58.77,647
17-Jan-25,59.30,59.30,58.62,58.62,10878
13-Jan-25,57.36,57.36,57.36,57.36,1835
10-Jan-25,58.81,58.81,58.81,58.81,117
09-Jan-25,59.09,59.09,59.09,59.09,1477
08-Jan-25,58.39,58.39,58.39,58.39,58
06-Jan-25,58.50,58.50,58.50,58.50,526
23-Dec-24,57.72,57.72,57.72,57.72,57

*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: SIVR39