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
19/11/2024	0,21%	0,12	57,18	57,18	57,18	57,18	5K	1
18/11/2024	2,92%	1,62	57,06	57,00	57,00	57,17	70K	3
14/11/2024	-1,61%	-0,91	55,44	55,50	55,32	55,98	57K	7
13/11/2024	0,23%	0,13	56,35	55,50	55,50	56,82	9K	45
12/11/2024	-0,39%	-0,22	56,22	56,10	56,10	56,58	56K	4
11/11/2024	-2,22%	-1,28	56,44	63,36	56,44	63,36	69K	3
08/11/2024	0,03%	0,02	57,72	57,72	57,72	57,72	404	1

07/11/2024	2,03%	1,15	57,70	56,55	56,55	57,70	49K	2
06/11/2024	-5,09%	-3,03	56,55	56,82	56,00	56,94	132K	185
04/11/2024	-2,36%	-1,44	59,58	60,96	59,58	60,96	1K	3
01/11/2024	1,14%	0,69	61,02	61,02	61,02	61,02	122	1
31/10/2024	-3,12%	-1,94	60,33	59,88	59,88	60,33	68K	7
30/10/2024	-2,04%	-1,30	62,27	62,28	62,27	62,40	6K	4
29/10/2024	3,57%	2,19	63,57	61,39	61,39	63,57	20K	84
28/10/2024	0,00%	0,00	61,38	61,24	61,24	61,38	61K	3
25/10/2024	0,49%	0,30	61,38	61,14	61,14	61,38	3K	2
23/10/2024	-3,05%	-1,92	61,08	62,40	61,08	62,40	14K	4
22/10/2024	2,44%	1,50	63,00	62,58	62,58	63,00	68K	5
21/10/2024	4,86%	2,85	61,50	62,40	61,50	62,40	22K	8
18/10/2024	2,25%	1,29	58,65	58,65	58,65	58,65	56K	1
17/10/2024	0,09%	0,05	57,36	57,65	57,36	57,96	16K	24
16/10/2024	2,71%	1,51	57,31	57,30	57,24	57,70	76K	31
14/10/2024	1,86%	1,02	55,80	55,80	55,80	55,80	6K	1
27/09/2024	-1,93%	-1,08	54,78	54,78	54,78	54,78	109	1
26/09/2024	0,56%	0,31	55,86	55,57	55,57	55,86	101K	3
25/09/2024	4,91%	2,60	55,55	55,55	55,55	55,55	5K	2
18/09/2024	2,92%	1,50	52,95	52,95	52,95	52,95	1K	1
28/08/2024	-1,25%	-0,65	51,45	51,71	51,45	51,71	31K	2
23/08/2024	0,77%	0,40	52,10	52,10	52,10	52,10	14K	1
22/08/2024	0,19%	0,10	51,70	51,70	51,70	51,70	517	2
21/08/2024	4,14%	2,05	51,60	51,20	51,20	51,60	75K	61
15/08/2024	1,95%	0,95	49,55	49,55	49,55	49,55	5K	1
12/08/2024	-2,61%	-1,30	48,60	48,60	48,60	48,60	49K	1
05/08/2024	-3,29%	-1,70	49,90	49,90	49,90	49,90	2K	2
02/08/2024	1,38%	0,70	51,60	51,60	51,60	51,60	4K	1
30/07/2024	0,99%	0,50	50,90	50,90	50,90	50,90	1K	1
26/07/2024	-0,98%	-0,50	50,40	49,99	49,99	50,40	53K	2
19/07/2024	-5,13%	-2,75	50,90	50,90	50,90	50,90	8K	1
15/07/2024	2,88%	1,50	53,65	53,65	53,65	53,65	27K	16
28/06/2024	4,30%	2,15	52,15	52,20	51,90	52,20	208	3
25/06/2024	-1,19%	-0,60	50,00	50,31	50,00	50,31	27K	16
24/06/2024	-2,97%	-1,55	50,60	50,60	50,60	50,60	202	1
21/06/2024	-2,16%	-1,15	52,15	53,33	52,15	53,33	637	2
20/06/2024	6,18%	3,10	53,30	53,30	53,30	53,30	26K	5
14/06/2024	1,21%	0,60	50,20	50,00	50,00	50,20	100	2
11/06/2024	0,22%	0,11	49,60	50,00	49,60	50,00	25K	34
07/06/2024	-3,53%	-1,81	49,49	49,49	49,49	49,49	1K	1
06/06/2024	1,79%	0,90	51,30	51,30	51,30	51,30	51	1
05/06/2024	-1,95%	-1,00	50,40	51,60	49,80	51,60	8K	12
31/05/2024	3,88%	1,92	51,40	52,70	51,40	52,70	208	4
27/05/2024	-0,14%	-0,07	49,48	49,46	49,46	49,48	593	2
24/05/2024	-0,70%	-0,35	49,55	49,85	49,55	49,85	2K	3
23/05/2024	-2,16%	-1,10	49,90	49,90	49,90	49,90	648	1
22/05/2024	-1,92%	-1,00	51,00	51,00	51,00	51,00	510	1
21/05/2024	-1,52%	-0,80	52,00	52,00	52,00	52,00	988	1
20/05/2024	4,24%	2,15	52,80	51,65	51,55	52,80	48K	12
17/05/2024	5,19%	2,50	50,65	50,80	50,65	50,80	101	2
16/05/2024	3,33%	1,55	48,15	48,15	48,15	48,15	433	1
14/05/2024	0,22%	0,10	46,60	46,60	46,60	46,60	46	1
10/05/2024	9,98%	4,22	46,50	46,50	46,50	46,50	46	1
03/05/2024	-2,80%	-1,22	42,28	42,48	42,20	42,48	65K	25
30/04/2024	-2,68%	-1,20	43,50	43,65	43,50	43,65	87	2
26/04/2024	-6,09%	-2,90	44,70	44,70	44,70	44,70	447	1
19/04/2024	-1,24%	-0,60	47,60	47,60	47,60	47,60	380	1
17/04/2024	1,47%	0,70	48,20	48,20	48,20	48,20	25K	6
16/04/2024	0,42%	0,20	47,50	47,50	47,50	47,50	95	1
15/04/2024	-2,17%	-1,05	47,30	47,30	47,30	47,30	94	1
12/04/2024	22,10%	8,75	48,35	48,51	48,35	48,51	50K	7
28/03/2024	1,02%	0,40	39,60	39,75	39,60	39,75	79	2
27/03/2024	-0,20%	-0,08	39,20	39,20	39,20	39,20	392	1
26/03/2024	-0,61%	-0,24	39,28	39,21	39,21	39,28	196	2
22/03/2024	0,10%	0,04	39,52	39,52	39,52	39,52	158	1
21/03/2024	-2,08%	-0,84	39,48	39,48	39,48	39,48	39	1
18/03/2024	-0,20%	-0,08	40,32	40,32	40,32	40,32	40	1
15/03/2024	1,71%	0,68	40,40	40,55	40,40	40,55	80	2
13/03/2024	2,80%	1,08	39,72	39,20	39,20	39,72	4K	2
08/03/2024	3,45%	1,29	38,64	38,68	38,64	38,68	232	2
05/03/2024	0,00%	0,00	37,35	37,40	37,35	37,40	112K	3
04/03/2024	3,52%	1,27	37,35	37,55	37,35	37,55	74	2
01/03/2024	-0,11%	-0,04	36,08	36,08	36,08	36,08	252	1
29/02/2024	1,55%	0,55	36,12	36,12	36,12	36,12	180	1
28/02/2024	-1,19%	-0,43	35,57	35,57	35,57	35,57	35	1
26/02/2024	-1,77%	-0,65	36,00	35,80	35,80	36,00	71	2
16/02/2024	1,24%	0,45	36,65	37,05	36,65	37,05	73	2
15/02/2024	1,49%	0,53	36,20	36,62	36,20	36,62	5K	2
14/02/2024	-0,08%	-0,03	35,67	35,67	35,67	35,67	71	1
09/02/2024	0,39%	0,14	35,70	35,90	35,70	35,90	71	2
07/02/2024	-0,95%	-0,34	35,56	35,56	35,56	35,56	35	1
02/02/2024	-0,94%	-0,34	35,90	35,75	35,75	35,90	71	2
31/01/2024	1,65%	0,59	36,24	36,20	36,00	36,24	253	3
26/01/2024	1,13%	0,40	35,65	35,80	35,65	35,80	71	2
22/01/2024	-1,54%	-0,55	35,25	35,30	35,25	35,30	106K	4
19/01/2024	-1,54%	-0,56	35,80	35,60	35,60	35,80	71	2
15/01/2024	0,44%	0,16	36,36	36,36	36,36	36,36	109	1
12/01/2024	2,55%	0,90	36,20	36,50	36,20	36,50	72	2
11/01/2024	-1,94%	-0,70	35,30	35,10	35,10	35,30	70	2
05/01/2024	0,11%	0,04	36,00	36,15	36,00	36,15	72	2
04/01/2024	0,00%	0,00	35,96	35,96	35,96	35,96	4K	1
03/01/2024	-3,07%	-1,14	35,96	35,96	35,96	35,96	108K	2
02/01/2024	-0,67%	-0,25	37,10	37,20	37,10	37,20	74	2
28/12/2023	-1,45%	-0,55	37,35	37,55	37,35	37,55	74	2
22/12/2023	1,88%	0,70	37,90	38,10	37,90	38,10	76	2
18/12/2023	-2,11%	-0,80	37,20	37,40	37,20	37,40	74	2
15/12/2023	1,39%	0,52	38,00	38,25	38,00	38,25	76	2
13/12/2023	4,23%	1,52	37,48	37,48	37,48	37,48	74	1
11/12/2023	-3,33%	-1,24	35,96	36,40	35,96	36,40	108K	3
08/12/2023	-1,06%	-0,40	37,20	37,40	37,20	37,40	74	2
06/12/2023	-5,34%	-2,12	37,60	37,60	37,60	37,60	37	1
01/12/2023	0,30%	0,12	39,72	39,60	39,30	39,72	515	3
30/11/2023	7,46%	2,75	39,60	39,72	39,60	39,72	118	3
24/11/2023	-0,38%	-0,14	36,85	37,10	36,85	37,10	73	2
22/11/2023	-0,30%	-0,11	36,99	36,99	36,99	36,99	480	1
17/11/2023	0,60%	0,22	37,10	37,30	37,10	37,30	74	2
16/11/2023	4,98%	1,75	36,88	36,88	36,88	36,88	110	1
13/11/2023	0,14%	0,05	35,13	35,13	35,13	35,13	35	1
10/11/2023	-1,24%	-0,44	35,08	35,20	35,00	35,20	140	3
08/11/2023	1,49%	0,52	35,52	35,52	35,52	35,52	2K	1
07/11/2023	-4,06%	-1,48	35,00	35,30	35,00	35,30	70	2
06/11/2023	1,05%	0,38	36,48	36,48	36,48	36,48	36	1
03/11/2023	-1,47%	-0,54	36,10	36,30	36,10	36,30	72	2
01/11/2023	-1,77%	-0,66	36,64	36,64	36,64	36,64	439	1
31/10/2023	3,90%	1,40	37,30	37,60	37,30	37,60	74	2
27/10/2023	-1,24%	-0,45	35,90	36,10	35,90	36,10	72	2
24/10/2023	-2,55%	-0,95	36,35	36,60	36,35	36,60	72	2
20/10/2023	1,91%	0,70	37,30	37,50	37,30	37,50	74	2
13/10/2023	1,33%	0,48	36,60	36,40	36,10	36,60	22K	3
09/10/2023	2,47%	0,87	36,12	36,12	36,12	36,12	2K	1
06/10/2023	2,00%	0,69	35,25	35,60	35,25	35,60	70	2
04/10/2023	-3,19%	-1,14	34,56	34,98	34,56	34,98	9K	3
29/09/2023	-2,14%	-0,78	35,70	35,85	35,70	35,85	71	2
28/09/2023	-1,94%	-0,72	36,48	36,48	36,48	36,48	364	1
22/09/2023	3,91%	1,40	37,20	37,20	37,20	37,20	4K	1
15/09/2023	0,22%	0,08	35,80	36,10	35,80	36,10	71	2
13/09/2023	-	-	35,72	36,00	35,72	36,00	71	2

Date,Open,High,Low,Close,Volume
19-Nov-24,57.18,57.18,57.18,57.18,5146
18-Nov-24,57.00,57.17,57.00,57.06,70430
14-Nov-24,55.50,55.98,55.32,55.44,57430
13-Nov-24,55.50,56.82,55.50,56.35,9369
12-Nov-24,56.10,56.58,56.10,56.22,56495
11-Nov-24,63.36,63.36,56.44,56.44,68863
08-Nov-24,57.72,57.72,57.72,57.72,404
07-Nov-24,56.55,57.70,56.55,57.70,49390
06-Nov-24,56.82,56.94,56.00,56.55,131793
04-Nov-24,60.96,60.96,59.58,59.58,1444
01-Nov-24,61.02,61.02,61.02,61.02,122
31-Oct-24,59.88,60.33,59.88,60.33,68486
30-Oct-24,62.28,62.40,62.27,62.27,5916
29-Oct-24,61.39,63.57,61.39,63.57,19677
28-Oct-24,61.24,61.38,61.24,61.38,60933
25-Oct-24,61.14,61.38,61.14,61.38,3007
23-Oct-24,62.40,62.40,61.08,61.08,13714
22-Oct-24,62.58,63.00,62.58,63.00,68486
21-Oct-24,62.40,62.40,61.50,61.50,22182
18-Oct-24,58.65,58.65,58.65,58.65,56128
17-Oct-24,57.65,57.96,57.36,57.36,16144
16-Oct-24,57.30,57.70,57.24,57.31,75510
14-Oct-24,55.80,55.80,55.80,55.80,5580
27-Sep-24,54.78,54.78,54.78,54.78,109
26-Sep-24,55.57,55.86,55.57,55.86,101021
25-Sep-24,55.55,55.55,55.55,55.55,5166
18-Sep-24,52.95,52.95,52.95,52.95,1059
28-Aug-24,51.71,51.71,51.45,51.45,30896
23-Aug-24,52.10,52.10,52.10,52.10,14275
22-Aug-24,51.70,51.70,51.70,51.70,517
21-Aug-24,51.20,51.60,51.20,51.60,74924
15-Aug-24,49.55,49.55,49.55,49.55,4955
12-Aug-24,48.60,48.60,48.60,48.60,48600
05-Aug-24,49.90,49.90,49.90,49.90,1646
02-Aug-24,51.60,51.60,51.60,51.60,3870
30-Jul-24,50.90,50.90,50.90,50.90,1018
26-Jul-24,49.99,50.40,49.99,50.40,52649
19-Jul-24,50.90,50.90,50.90,50.90,7991
15-Jul-24,53.65,53.65,53.65,53.65,26556
28-Jun-24,52.20,52.20,51.90,52.15,208
25-Jun-24,50.31,50.31,50.00,50.00,26510
24-Jun-24,50.60,50.60,50.60,50.60,202
21-Jun-24,53.33,53.33,52.15,52.15,637
20-Jun-24,53.30,53.30,53.30,53.30,26383
14-Jun-24,50.00,50.20,50.00,50.20,100
11-Jun-24,50.00,50.00,49.60,49.60,24652
07-Jun-24,49.49,49.49,49.49,49.49,1237
06-Jun-24,51.30,51.30,51.30,51.30,51
05-Jun-24,51.60,51.60,49.80,50.40,7663
31-May-24,52.70,52.70,51.40,51.40,208
27-May-24,49.46,49.48,49.46,49.48,593
24-May-24,49.85,49.85,49.55,49.55,2437
23-May-24,49.90,49.90,49.90,49.90,648
22-May-24,51.00,51.00,51.00,51.00,510
21-May-24,52.00,52.00,52.00,52.00,988
20-May-24,51.65,52.80,51.55,52.80,48301
17-May-24,50.80,50.80,50.65,50.65,101
16-May-24,48.15,48.15,48.15,48.15,433
14-May-24,46.60,46.60,46.60,46.60,46
10-May-24,46.50,46.50,46.50,46.50,46
03-May-24,42.48,42.48,42.20,42.28,65400
30-Apr-24,43.65,43.65,43.50,43.50,87
26-Apr-24,44.70,44.70,44.70,44.70,447
19-Apr-24,47.60,47.60,47.60,47.60,380
17-Apr-24,48.20,48.20,48.20,48.20,24823
16-Apr-24,47.50,47.50,47.50,47.50,95
15-Apr-24,47.30,47.30,47.30,47.30,94
12-Apr-24,48.51,48.51,48.35,48.35,49826
28-Mar-24,39.75,39.75,39.60,39.60,79
27-Mar-24,39.20,39.20,39.20,39.20,392
26-Mar-24,39.21,39.28,39.21,39.28,196
22-Mar-24,39.52,39.52,39.52,39.52,158
21-Mar-24,39.48,39.48,39.48,39.48,39
18-Mar-24,40.32,40.32,40.32,40.32,40
15-Mar-24,40.55,40.55,40.40,40.40,80
13-Mar-24,39.20,39.72,39.20,39.72,4011
08-Mar-24,38.68,38.68,38.64,38.64,232
05-Mar-24,37.40,37.40,37.35,37.35,112147
04-Mar-24,37.55,37.55,37.35,37.35,74
01-Mar-24,36.08,36.08,36.08,36.08,252
29-Feb-24,36.12,36.12,36.12,36.12,180
28-Feb-24,35.57,35.57,35.57,35.57,35
26-Feb-24,35.80,36.00,35.80,36.00,71
16-Feb-24,37.05,37.05,36.65,36.65,73
15-Feb-24,36.62,36.62,36.20,36.20,5053
14-Feb-24,35.67,35.67,35.67,35.67,71
09-Feb-24,35.90,35.90,35.70,35.70,71
07-Feb-24,35.56,35.56,35.56,35.56,35
02-Feb-24,35.75,35.90,35.75,35.90,71
31-Jan-24,36.20,36.24,36.00,36.24,253
26-Jan-24,35.80,35.80,35.65,35.65,71
22-Jan-24,35.30,35.30,35.25,35.25,105815
19-Jan-24,35.60,35.80,35.60,35.80,71
15-Jan-24,36.36,36.36,36.36,36.36,109
12-Jan-24,36.50,36.50,36.20,36.20,72
11-Jan-24,35.10,35.30,35.10,35.30,70
05-Jan-24,36.15,36.15,36.00,36.00,72
04-Jan-24,35.96,35.96,35.96,35.96,3596
03-Jan-24,35.96,35.96,35.96,35.96,107880
02-Jan-24,37.20,37.20,37.10,37.10,74
28-Dec-23,37.55,37.55,37.35,37.35,74
22-Dec-23,38.10,38.10,37.90,37.90,76
18-Dec-23,37.40,37.40,37.20,37.20,74
15-Dec-23,38.25,38.25,38.00,38.00,76
13-Dec-23,37.48,37.48,37.48,37.48,74
11-Dec-23,36.40,36.40,35.96,35.96,108498
08-Dec-23,37.40,37.40,37.20,37.20,74
06-Dec-23,37.60,37.60,37.60,37.60,37
01-Dec-23,39.60,39.72,39.30,39.72,515
30-Nov-23,39.72,39.72,39.60,39.60,118
24-Nov-23,37.10,37.10,36.85,36.85,73
22-Nov-23,36.99,36.99,36.99,36.99,480
17-Nov-23,37.30,37.30,37.10,37.10,74
16-Nov-23,36.88,36.88,36.88,36.88,110
13-Nov-23,35.13,35.13,35.13,35.13,35
10-Nov-23,35.20,35.20,35.00,35.08,140
08-Nov-23,35.52,35.52,35.52,35.52,1776
07-Nov-23,35.30,35.30,35.00,35.00,70
06-Nov-23,36.48,36.48,36.48,36.48,36
03-Nov-23,36.30,36.30,36.10,36.10,72
01-Nov-23,36.64,36.64,36.64,36.64,439
31-Oct-23,37.60,37.60,37.30,37.30,74
27-Oct-23,36.10,36.10,35.90,35.90,72
24-Oct-23,36.60,36.60,36.35,36.35,72
20-Oct-23,37.50,37.50,37.30,37.30,74
13-Oct-23,36.40,36.60,36.10,36.60,22032
09-Oct-23,36.12,36.12,36.12,36.12,1806
06-Oct-23,35.60,35.60,35.25,35.25,70
04-Oct-23,34.98,34.98,34.56,34.56,9010
29-Sep-23,35.85,35.85,35.70,35.70,71
28-Sep-23,36.48,36.48,36.48,36.48,364
22-Sep-23,37.20,37.20,37.20,37.20,3720
15-Sep-23,36.10,36.10,35.80,35.80,71
13-Sep-23,36.00,36.00,35.72,35.72,71

*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