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
12/05/2026	0,60%	0,80	134,16	130,65	130,65	134,16	760K	16
11/05/2026	6,86%	8,56	133,36	132,15	131,04	133,77	84K	31
08/05/2026	0,68%	0,84	124,80	127,00	124,80	127,00	155K	20
07/05/2026	2,73%	3,29	123,96	125,25	123,40	127,10	663K	37
06/05/2026	6,19%	7,03	120,67	119,49	119,49	120,87	226K	23
05/05/2026	-0,94%	-1,08	113,64	114,72	113,64	115,57	24K	18
04/05/2026	-1,15%	-1,33	114,72	116,05	114,72	117,00	3M	26
30/04/2026	1,58%	1,81	116,05	115,87	115,87	116,50	49K	4
29/04/2026	-0,96%	-1,11	114,24	114,98	112,90	114,98	127K	25
28/04/2026	-3,20%	-3,81	115,35	115,03	115,00	116,00	228K	15
27/04/2026	-1,39%	-1,68	119,16	120,05	118,20	120,05	2M	21
24/04/2026	0,60%	0,72	120,84	119,99	119,99	120,95	16K	6
23/04/2026	-2,25%	-2,76	120,12	119,00	118,81	120,27	321K	15
22/04/2026	-2,55%	-3,22	122,88	123,03	122,40	123,03	156K	21
20/04/2026	-2,67%	-3,46	126,10	126,00	125,81	127,14	82K	109
17/04/2026	4,58%	5,67	129,56	128,52	128,52	130,69	42K	16
16/04/2026	-1,67%	-2,11	123,89	126,36	123,89	126,36	183K	14
15/04/2026	0,18%	0,23	126,00	124,99	124,99	127,01	58K	12
14/04/2026	4,91%	5,89	125,77	122,98	122,64	125,88	439K	21
13/04/2026	-1,33%	-1,62	119,88	118,44	117,94	119,88	11K	3
10/04/2026	-0,03%	-0,04	121,50	121,43	121,32	121,91	40K	12
09/04/2026	1,73%	2,07	121,54	120,72	120,50	122,88	285K	21
08/04/2026	0,00%	0,00	119,47	124,00	119,47	124,00	498K	62
07/04/2026	-0,03%	-0,03	119,47	117,60	115,58	119,47	3M	180
06/04/2026	0,29%	0,34	119,50	119,88	118,20	119,88	149K	18
02/04/2026	-3,21%	-3,95	119,16	115,00	114,79	119,16	2M	31
01/04/2026	-0,01%	-0,01	123,11	123,37	122,33	124,28	4M	29
31/03/2026	5,47%	6,38	123,12	119,97	119,97	123,96	402K	40
30/03/2026	0,21%	0,25	116,74	117,97	116,13	118,30	39K	14
27/03/2026	3,71%	4,17	116,49	113,10	113,07	117,81	106K	21
26/03/2026	-5,74%	-6,84	112,32	113,38	111,24	114,90	3M	57
25/03/2026	3,07%	3,55	119,16	120,48	118,81	121,14	1M	27
24/03/2026	0,49%	0,56	115,61	113,74	113,74	117,15	540K	24
23/03/2026	0,70%	0,80	115,05	113,75	112,70	116,60	846K	37
20/03/2026	-4,58%	-5,48	114,25	119,28	114,25	119,45	739K	42
19/03/2026	-4,96%	-6,25	119,73	113,00	112,71	119,73	1M	72
18/03/2026	-3,61%	-4,72	125,98	127,07	125,45	128,18	345K	40
17/03/2026	-2,55%	-3,42	130,70	132,86	130,00	133,77	154K	34
16/03/2026	-1,14%	-1,54	134,12	135,66	133,50	135,66	394K	28
13/03/2026	-3,20%	-4,48	135,66	140,14	134,20	140,14	199K	44
12/03/2026	-0,89%	-1,26	140,14	143,36	140,14	143,36	170K	10
11/03/2026	-1,66%	-2,38	141,40	140,98	138,74	141,40	174K	27
10/03/2026	2,19%	3,08	143,78	144,09	142,68	146,97	172K	45
09/03/2026	1,30%	1,80	140,70	138,90	138,81	141,60	972K	21
06/03/2026	1,24%	1,70	138,90	140,25	138,88	141,40	204K	28
05/03/2026	-0,81%	-1,12	137,20	137,38	135,96	138,00	530K	23
04/03/2026	0,78%	1,07	138,32	141,68	136,78	142,19	357K	42
03/03/2026	-7,29%	-10,80	137,25	140,00	133,35	140,00	818K	111
02/03/2026	-3,14%	-4,80	148,05	153,25	143,50	158,00	980K	75
27/02/2026	6,00%	8,65	152,85	147,25	147,25	152,85	2M	94
26/02/2026	0,13%	0,19	144,20	146,39	139,93	146,39	446K	53
25/02/2026	0,53%	0,76	144,01	147,25	144,01	148,40	2M	49
24/02/2026	-2,60%	-3,83	143,25	148,49	141,00	148,49	1M	55
23/02/2026	6,73%	9,28	147,08	142,15	140,50	147,08	2M	75
20/02/2026	6,53%	8,45	137,80	129,37	129,37	138,96	1M	91
19/02/2026	1,02%	1,31	129,35	130,26	128,18	130,88	472K	35
18/02/2026	0,72%	0,92	128,04	128,72	127,95	129,95	112K	21
13/02/2026	-0,23%	-0,29	127,12	128,20	127,04	130,75	1M	54
12/02/2026	-8,80%	-12,29	127,41	135,52	123,75	136,47	2M	168
11/02/2026	4,75%	6,34	139,70	135,17	135,17	142,50	1M	101
10/02/2026	-3,29%	-4,54	133,36	137,90	132,10	137,90	719K	67
09/02/2026	7,00%	9,02	137,90	132,96	131,02	138,58	620K	85
06/02/2026	4,13%	5,11	128,88	124,00	123,47	129,00	545K	81
05/02/2026	-15,37%	-22,48	123,77	130,13	121,95	130,13	2M	242
04/02/2026	3,12%	4,42	146,25	149,00	140,00	154,00	996K	118
03/02/2026	5,31%	7,15	141,83	144,00	138,00	147,94	4M	157
02/02/2026	-2,41%	-3,32	134,68	138,10	126,00	138,47	4M	333
30/01/2026	-27,75%	-53,00	138,00	172,50	125,00	172,50	10M	559
29/01/2026	-2,05%	-4,00	191,00	195,00	180,00	199,69	3M	237
28/01/2026	5,59%	10,32	195,00	188,00	184,44	195,00	2M	105
27/01/2026	1,06%	1,93	184,68	184,51	175,05	189,54	3M	155
26/01/2026	6,25%	10,75	182,75	183,40	179,74	197,71	2M	175
23/01/2026	6,44%	10,40	172,00	164,71	164,71	172,16	704K	77
22/01/2026	5,43%	8,32	161,60	159,04	157,91	162,20	776K	46
21/01/2026	-4,77%	-7,67	153,28	161,00	152,90	162,24	2M	109
20/01/2026	-1,86%	-3,05	160,95	166,40	159,20	166,40	1M	135
19/01/2026	7,75%	11,80	164,00	154,00	154,00	168,98	388K	173
16/01/2026	-2,93%	-4,60	152,20	154,40	149,03	154,40	647K	58
15/01/2026	-2,06%	-3,30	156,80	155,00	150,91	158,24	2M	75
14/01/2026	7,70%	11,45	160,10	156,30	154,00	160,20	2M	105
13/01/2026	2,52%	3,66	148,65	147,75	147,12	152,82	1M	92
12/01/2026	6,77%	9,19	144,99	141,02	141,02	147,28	1M	64
09/01/2026	4,70%	6,10	135,80	132,86	132,86	137,15	429K	44
08/01/2026	-3,09%	-4,13	129,70	134,46	126,50	134,46	697K	62
07/01/2026	-2,17%	-2,97	133,83	136,80	131,50	138,00	1M	65
06/01/2026	4,11%	5,40	136,80	137,97	134,80	139,10	554K	65
05/01/2026	5,12%	6,40	131,40	130,68	130,00	132,84	337K	27
02/01/2026	-6,10%	-8,12	125,00	127,85	123,12	127,91	1M	43
30/12/2025	3,27%	4,22	133,12	140,00	132,00	140,00	396K	24
29/12/2025	-6,81%	-9,42	128,90	138,29	125,79	138,29	414K	71
26/12/2025	10,30%	12,92	138,32	131,95	129,74	138,32	493K	57
23/12/2025	3,16%	3,84	125,40	124,92	121,80	126,48	131K	17
22/12/2025	3,12%	3,68	121,56	121,68	120,96	122,04	358K	21
19/12/2025	2,54%	2,92	117,88	116,22	116,22	118,58	179K	16
18/12/2025	-1,31%	-1,53	114,96	116,49	113,52	116,49	103K	15
17/12/2025	4,95%	5,49	116,49	115,50	115,39	116,85	29K	6
16/12/2025	0,41%	0,45	111,00	110,65	109,67	111,00	8K	5
15/12/2025	4,25%	4,51	110,55	111,34	108,68	111,34	28K	13
12/12/2025	-2,92%	-3,19	106,04	110,66	105,27	110,66	101K	16
11/12/2025	3,24%	3,43	109,23	109,23	109,23	109,89	15K	10
10/12/2025	1,05%	1,10	105,80	105,60	105,60	105,80	53K	2
09/12/2025	4,70%	4,70	104,70	102,00	102,00	104,70	4K	3
08/12/2025	-0,60%	-0,60	100,00	100,10	99,40	100,40	59K	5
05/12/2025	4,14%	4,00	100,60	99,80	99,80	100,60	18K	2
04/12/2025	-1,43%	-1,40	96,60	96,60	96,60	96,60	5K	1
03/12/2025	-0,20%	-0,20	98,00	98,00	98,00	98,00	2K	1
02/12/2025	-1,11%	-1,10	98,20	97,40	97,40	98,20	10K	4
01/12/2025	6,20%	5,80	99,30	97,40	96,85	99,50	32K	8
28/11/2025	2,98%	2,71	93,50	91,80	91,80	93,50	1K	2
27/11/2025	-0,01%	-0,01	90,79	90,79	90,79	90,79	453	1
26/11/2025	3,48%	3,05	90,80	90,27	90,27	90,81	18K	4
25/11/2025	0,72%	0,63	87,75	87,75	87,75	87,75	23K	1
24/11/2025	0,94%	0,81	87,12	86,02	86,02	87,12	54K	4
21/11/2025	-0,10%	-0,09	86,31	86,31	86,31	86,31	13K	1
19/11/2025	0,47%	0,40	86,40	88,38	86,40	88,38	100K	2
18/11/2025	0,37%	0,32	86,00	90,00	85,00	90,00	200K	5
14/11/2025	-4,61%	-4,14	85,68	83,70	83,70	85,68	115K	4
12/11/2025	5,92%	5,02	89,82	90,09	89,70	90,09	30K	4
11/11/2025	2,71%	2,24	84,80	86,08	84,80	86,08	34K	4
10/11/2025	1,05%	0,86	82,56	82,56	82,56	82,56	11K	1
07/11/2025	0,02%	0,02	81,70	81,68	81,28	81,70	2K	3
06/11/2025	-0,29%	-0,24	81,68	81,92	81,68	81,92	77K	3
04/11/2025	0,00%	0,00	81,92	81,92	81,92	81,92	7K	1
03/11/2025	-2,01%	-1,68	81,92	83,12	81,92	83,12	2K	4
31/10/2025	-0,10%	-0,08	83,60	83,50	83,50	83,60	45K	3
30/10/2025	2,75%	2,24	83,68	83,68	83,68	83,68	7K	2
29/10/2025	1,50%	1,20	81,44	82,15	81,44	82,15	2K	3
28/10/2025	0,27%	0,22	80,24	80,24	80,24	80,24	320	2
27/10/2025	-2,88%	-2,37	80,02	79,88	79,88	80,02	17K	7
24/10/2025	0,80%	0,65	82,39	83,28	82,39	83,28	2K	2
22/10/2025	-0,96%	-0,79	81,74	81,50	81,50	82,84	12K	8
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	-	-	89,19	93,50	89,19	94,50	50K	8

Date,Open,High,Low,Close,Volume
12-May-26,130.65,134.16,130.65,134.16,759997
11-May-26,132.15,133.77,131.04,133.36,83858
08-May-26,127.00,127.00,124.80,124.80,154660
07-May-26,125.25,127.10,123.40,123.96,663257
06-May-26,119.49,120.87,119.49,120.67,225601
05-May-26,114.72,115.57,113.64,113.64,23933
04-May-26,116.05,117.00,114.72,114.72,2926347
30-Apr-26,115.87,116.50,115.87,116.05,49152
29-Apr-26,114.98,114.98,112.90,114.24,127199
28-Apr-26,115.03,116.00,115.00,115.35,227729
27-Apr-26,120.05,120.05,118.20,119.16,1987028
24-Apr-26,119.99,120.95,119.99,120.84,16312
23-Apr-26,119.00,120.27,118.81,120.12,320889
22-Apr-26,123.03,123.03,122.40,122.88,155524
20-Apr-26,126.00,127.14,125.81,126.10,81656
17-Apr-26,128.52,130.69,128.52,129.56,42353
16-Apr-26,126.36,126.36,123.89,123.89,183245
15-Apr-26,124.99,127.01,124.99,126.00,58436
14-Apr-26,122.98,125.88,122.64,125.77,438685
13-Apr-26,118.44,119.88,117.94,119.88,10697
10-Apr-26,121.43,121.91,121.32,121.50,40004
09-Apr-26,120.72,122.88,120.50,121.54,284759
08-Apr-26,124.00,124.00,119.47,119.47,498000
07-Apr-26,117.60,119.47,115.58,119.47,2984155
06-Apr-26,119.88,119.88,118.20,119.50,148914
02-Apr-26,115.00,119.16,114.79,119.16,1615455
01-Apr-26,123.37,124.28,122.33,123.11,3619471
31-Mar-26,119.97,123.96,119.97,123.12,402018
30-Mar-26,117.97,118.30,116.13,116.74,39226
27-Mar-26,113.10,117.81,113.07,116.49,105957
26-Mar-26,113.38,114.90,111.24,112.32,2930165
25-Mar-26,120.48,121.14,118.81,119.16,1277895
24-Mar-26,113.74,117.15,113.74,115.61,539853
23-Mar-26,113.75,116.60,112.70,115.05,845515
20-Mar-26,119.28,119.45,114.25,114.25,738769
19-Mar-26,113.00,119.73,112.71,119.73,1289331
18-Mar-26,127.07,128.18,125.45,125.98,344800
17-Mar-26,132.86,133.77,130.00,130.70,154273
16-Mar-26,135.66,135.66,133.50,134.12,394439
13-Mar-26,140.14,140.14,134.20,135.66,198886
12-Mar-26,143.36,143.36,140.14,140.14,169950
11-Mar-26,140.98,141.40,138.74,141.40,173526
10-Mar-26,144.09,146.97,142.68,143.78,172332
09-Mar-26,138.90,141.60,138.81,140.70,972333
06-Mar-26,140.25,141.40,138.88,138.90,203622
05-Mar-26,137.38,138.00,135.96,137.20,530249
04-Mar-26,141.68,142.19,136.78,138.32,356963
03-Mar-26,140.00,140.00,133.35,137.25,818114
02-Mar-26,153.25,158.00,143.50,148.05,980428
27-Feb-26,147.25,152.85,147.25,152.85,1988831
26-Feb-26,146.39,146.39,139.93,144.20,445566
25-Feb-26,147.25,148.40,144.01,144.01,1699878
24-Feb-26,148.49,148.49,141.00,143.25,1029779
23-Feb-26,142.15,147.08,140.50,147.08,1698688
20-Feb-26,129.37,138.96,129.37,137.80,1455600
19-Feb-26,130.26,130.88,128.18,129.35,472199
18-Feb-26,128.72,129.95,127.95,128.04,112234
13-Feb-26,128.20,130.75,127.04,127.12,1029935
12-Feb-26,135.52,136.47,123.75,127.41,1818398
11-Feb-26,135.17,142.50,135.17,139.70,1075412
10-Feb-26,137.90,137.90,132.10,133.36,719068
09-Feb-26,132.96,138.58,131.02,137.90,620264
06-Feb-26,124.00,129.00,123.47,128.88,545343
05-Feb-26,130.13,130.13,121.95,123.77,2294255
04-Feb-26,149.00,154.00,140.00,146.25,996390
03-Feb-26,144.00,147.94,138.00,141.83,3773193
02-Feb-26,138.10,138.47,126.00,134.68,3705641
30-Jan-26,172.50,172.50,125.00,138.00,10091141
29-Jan-26,195.00,199.69,180.00,191.00,2963726
28-Jan-26,188.00,195.00,184.44,195.00,1610235
27-Jan-26,184.51,189.54,175.05,184.68,2756840
26-Jan-26,183.40,197.71,179.74,182.75,1674021
23-Jan-26,164.71,172.16,164.71,172.00,703844
22-Jan-26,159.04,162.20,157.91,161.60,775691
21-Jan-26,161.00,162.24,152.90,153.28,2207927
20-Jan-26,166.40,166.40,159.20,160.95,1358358
19-Jan-26,154.00,168.98,154.00,164.00,388364
16-Jan-26,154.40,154.40,149.03,152.20,647479
15-Jan-26,155.00,158.24,150.91,156.80,2140302
14-Jan-26,156.30,160.20,154.00,160.10,1794688
13-Jan-26,147.75,152.82,147.12,148.65,1029785
12-Jan-26,141.02,147.28,141.02,144.99,1089324
09-Jan-26,132.86,137.15,132.86,135.80,428730
08-Jan-26,134.46,134.46,126.50,129.70,696615
07-Jan-26,136.80,138.00,131.50,133.83,1489927
06-Jan-26,137.97,139.10,134.80,136.80,553703
05-Jan-26,130.68,132.84,130.00,131.40,336570
02-Jan-26,127.85,127.91,123.12,125.00,1014836
30-Dec-25,140.00,140.00,132.00,133.12,396419
29-Dec-25,138.29,138.29,125.79,128.90,413944
26-Dec-25,131.95,138.32,129.74,138.32,492677
23-Dec-25,124.92,126.48,121.80,125.40,130577
22-Dec-25,121.68,122.04,120.96,121.56,357519
19-Dec-25,116.22,118.58,116.22,117.88,178786
18-Dec-25,116.49,116.49,113.52,114.96,103327
17-Dec-25,115.50,116.85,115.39,116.49,28531
16-Dec-25,110.65,111.00,109.67,111.00,7816
15-Dec-25,111.34,111.34,108.68,110.55,27854
12-Dec-25,110.66,110.66,105.27,106.04,101367
11-Dec-25,109.23,109.89,109.23,109.23,15324
10-Dec-25,105.60,105.80,105.60,105.80,52678
09-Dec-25,102.00,104.70,102.00,104.70,3804
08-Dec-25,100.10,100.40,99.40,100.00,58570
05-Dec-25,99.80,100.60,99.80,100.60,18188
04-Dec-25,96.60,96.60,96.60,96.60,4830
03-Dec-25,98.00,98.00,98.00,98.00,1960
02-Dec-25,97.40,98.20,97.40,98.20,9556
01-Dec-25,97.40,99.50,96.85,99.30,32212
28-Nov-25,91.80,93.50,91.80,93.50,1207
27-Nov-25,90.79,90.79,90.79,90.79,453
26-Nov-25,90.27,90.81,90.27,90.80,18216
25-Nov-25,87.75,87.75,87.75,87.75,23078
24-Nov-25,86.02,87.12,86.02,87.12,54383
21-Nov-25,86.31,86.31,86.31,86.31,13464
19-Nov-25,88.38,88.38,86.40,86.40,100389
18-Nov-25,90.00,90.00,85.00,86.00,200390
14-Nov-25,83.70,85.68,83.70,85.68,114604
12-Nov-25,90.09,90.09,89.70,89.82,30364
11-Nov-25,86.08,86.08,84.80,84.80,33882
10-Nov-25,82.56,82.56,82.56,82.56,11145
07-Nov-25,81.68,81.70,81.28,81.70,2040
06-Nov-25,81.92,81.92,81.68,81.68,76940
04-Nov-25,81.92,81.92,81.92,81.92,6553
03-Nov-25,83.12,83.12,81.92,81.92,1983
31-Oct-25,83.50,83.60,83.50,83.60,44704
30-Oct-25,83.68,83.68,83.68,83.68,6603
29-Oct-25,82.15,82.15,81.44,81.44,1716
28-Oct-25,80.24,80.24,80.24,80.24,320
27-Oct-25,79.88,80.02,79.88,80.02,17437
24-Oct-25,83.28,83.28,82.39,82.39,1656
22-Oct-25,81.50,82.84,81.50,81.74,12120
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

*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