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
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	-2,27%	-0,83	35,72	36,00	35,72	36,00	71	2
08/09/2023	-2,01%	-0,75	36,55	36,75	36,55	36,75	73	2
05/09/2023	-2,76%	-1,06	37,30	37,50	37,30	37,50	824	3
01/09/2023	0,42%	0,16	38,36	38,88	38,36	38,88	153	3
30/08/2023	1,46%	0,55	38,20	38,40	38,20	38,40	114	3
25/08/2023	2,31%	0,85	37,65	37,85	37,65	37,85	75	2
22/08/2023	2,45%	0,88	36,80	36,95	36,80	36,95	73	2
18/08/2023	-0,66%	-0,24	35,92	35,92	35,92	35,92	2K	1
17/08/2023	0,58%	0,21	36,16	36,16	36,16	36,16	72	1
16/08/2023	1,70%	0,60	35,95	36,10	35,95	36,10	72	2
10/08/2023	-0,56%	-0,20	35,35	35,55	35,35	35,55	70	2
08/08/2023	-2,20%	-0,80	35,55	35,76	35,55	35,76	71	2
02/08/2023	-1,01%	-0,37	36,35	36,60	36,35	36,60	72	2
28/07/2023	-3,77%	-1,44	36,72	37,25	36,72	37,25	73	2
14/07/2023	1,06%	0,40	38,16	38,15	38,15	38,16	229K	3
13/07/2023	2,05%	0,76	37,76	37,76	37,76	37,76	528	1
12/07/2023	3,35%	1,20	37,00	37,10	37,00	37,10	74	2
07/07/2023	-0,44%	-0,16	35,80	35,86	35,80	35,86	7K	2
06/07/2023	0,00%	0,00	35,96	35,96	35,96	35,96	35	1
05/07/2023	1,21%	0,43	35,96	35,68	35,68	35,96	999	2
04/07/2023	1,83%	0,64	35,53	35,53	35,53	35,53	9K	1
29/06/2023	0,95%	0,33	34,89	34,70	34,70	34,89	69	2
26/06/2023	0,32%	0,11	34,56	34,56	34,56	34,56	69	1
23/06/2023	-2,96%	-1,05	34,45	34,17	34,17	34,45	68	2
20/06/2023	-3,35%	-1,23	35,50	35,28	35,28	35,50	70	2
15/06/2023	-0,73%	-0,27	36,73	36,04	36,04	36,73	7K	2
13/06/2023	-1,49%	-0,56	37,00	37,00	37,00	37,00	4K	1
12/06/2023	-1,68%	-0,64	37,56	37,56	37,56	37,56	112	2
09/06/2023	1,60%	0,60	38,20	38,20	38,20	38,20	382	1
07/06/2023	-0,21%	-0,08	37,60	37,60	37,60	37,60	376	1
02/06/2023	-1,62%	-0,62	37,68	37,60	37,60	37,68	414	2
01/06/2023	-0,21%	-0,08	38,30	38,30	38,30	38,30	38	1
31/05/2023	4,38%	1,61	38,38	38,00	38,00	38,38	152	4
25/05/2023	-0,73%	-0,27	36,77	36,77	36,77	36,77	367	1
24/05/2023	-1,38%	-0,52	37,04	37,04	37,04	37,04	370	1
23/05/2023	-0,32%	-0,12	37,56	37,56	37,56	37,56	375	1
22/05/2023	-0,74%	-0,28	37,68	38,08	37,68	38,08	908	3
19/05/2023	1,39%	0,52	37,96	37,96	37,96	37,96	1K	1
18/05/2023	-0,43%	-0,16	37,44	37,48	37,44	37,48	787	2
17/05/2023	0,40%	0,15	37,60	37,76	37,60	37,76	2K	2
16/05/2023	-0,93%	-0,35	37,45	37,72	37,37	37,72	561	3
15/05/2023	-0,11%	-0,04	37,80	37,84	37,80	38,00	417	3
12/05/2023	-1,41%	-0,54	37,84	37,80	37,80	37,84	113K	3
11/05/2023	-5,28%	-2,14	38,38	38,90	38,38	38,90	4K	3
05/05/2023	-2,31%	-0,96	40,52	40,15	40,15	40,52	122K	5
04/05/2023	3,70%	1,48	41,48	42,00	41,48	42,00	83	2
05/04/2023	4,60%	1,76	40,00	40,00	40,00	40,00	12K	3
28/03/2023	-2,94%	-1,16	38,24	38,24	38,24	38,24	8K	1
24/03/2023	0,82%	0,32	39,40	39,92	39,40	39,92	4K	3
23/03/2023	4,27%	1,60	39,08	39,08	39,08	39,08	156	1
21/03/2023	-1,06%	-0,40	37,48	37,48	37,48	37,48	449	2
20/03/2023	3,61%	1,32	37,88	37,88	37,88	37,88	151	1
14/03/2023	0,63%	0,23	36,56	36,56	36,44	36,56	219	6
13/03/2023	6,23%	2,13	36,33	36,40	36,33	36,40	110K	4
10/03/2023	2,24%	0,75	34,20	34,05	34,05	34,20	104K	6
07/03/2023	-2,96%	-1,02	33,45	33,45	33,45	33,45	100K	2
02/03/2023	0,35%	0,12	34,47	34,47	34,47	34,47	2K	1
27/02/2023	-3,65%	-1,30	34,35	34,35	34,35	34,35	103K	1
17/02/2023	-3,26%	-1,20	35,65	35,60	35,60	35,65	71	2
06/02/2023	0,41%	0,15	36,85	36,85	36,85	36,85	73	1
03/02/2023	-	-	36,70	37,00	36,70	37,00	73	2

Date,Open,High,Low,Close,Volume
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
08-Sep-23,36.75,36.75,36.55,36.55,73
05-Sep-23,37.50,37.50,37.30,37.30,824
01-Sep-23,38.88,38.88,38.36,38.36,153
30-Aug-23,38.40,38.40,38.20,38.20,114
25-Aug-23,37.85,37.85,37.65,37.65,75
22-Aug-23,36.95,36.95,36.80,36.80,73
18-Aug-23,35.92,35.92,35.92,35.92,1796
17-Aug-23,36.16,36.16,36.16,36.16,72
16-Aug-23,36.10,36.10,35.95,35.95,72
10-Aug-23,35.55,35.55,35.35,35.35,70
08-Aug-23,35.76,35.76,35.55,35.55,71
02-Aug-23,36.60,36.60,36.35,36.35,72
28-Jul-23,37.25,37.25,36.72,36.72,73
14-Jul-23,38.15,38.16,38.15,38.16,228938
13-Jul-23,37.76,37.76,37.76,37.76,528
12-Jul-23,37.10,37.10,37.00,37.00,74
07-Jul-23,35.86,35.86,35.80,35.80,7375
06-Jul-23,35.96,35.96,35.96,35.96,35
05-Jul-23,35.68,35.96,35.68,35.96,999
04-Jul-23,35.53,35.53,35.53,35.53,8882
29-Jun-23,34.70,34.89,34.70,34.89,69
26-Jun-23,34.56,34.56,34.56,34.56,69
23-Jun-23,34.17,34.45,34.17,34.45,68
20-Jun-23,35.28,35.50,35.28,35.50,70
15-Jun-23,36.04,36.73,36.04,36.73,6597
13-Jun-23,37.00,37.00,37.00,37.00,3700
12-Jun-23,37.56,37.56,37.56,37.56,112
09-Jun-23,38.20,38.20,38.20,38.20,382
07-Jun-23,37.60,37.60,37.60,37.60,376
02-Jun-23,37.60,37.68,37.60,37.68,414
01-Jun-23,38.30,38.30,38.30,38.30,38
31-May-23,38.00,38.38,38.00,38.38,152
25-May-23,36.77,36.77,36.77,36.77,367
24-May-23,37.04,37.04,37.04,37.04,370
23-May-23,37.56,37.56,37.56,37.56,375
22-May-23,38.08,38.08,37.68,37.68,908
19-May-23,37.96,37.96,37.96,37.96,1138
18-May-23,37.48,37.48,37.44,37.44,787
17-May-23,37.76,37.76,37.60,37.60,1925
16-May-23,37.72,37.72,37.37,37.45,561
15-May-23,37.84,38.00,37.80,37.80,417
12-May-23,37.80,37.84,37.80,37.84,113437
11-May-23,38.90,38.90,38.38,38.38,3915
05-May-23,40.15,40.52,40.15,40.52,122476
04-May-23,42.00,42.00,41.48,41.48,83
05-Apr-23,40.00,40.00,40.00,40.00,11920
28-Mar-23,38.24,38.24,38.24,38.24,7648
24-Mar-23,39.92,39.92,39.40,39.40,3986
23-Mar-23,39.08,39.08,39.08,39.08,156
21-Mar-23,37.48,37.48,37.48,37.48,449
20-Mar-23,37.88,37.88,37.88,37.88,151
14-Mar-23,36.56,36.56,36.44,36.56,219
13-Mar-23,36.40,36.40,36.33,36.33,110144
10-Mar-23,34.05,34.20,34.05,34.20,103928
07-Mar-23,33.45,33.45,33.45,33.45,100350
02-Mar-23,34.47,34.47,34.47,34.47,1723
27-Feb-23,34.35,34.35,34.35,34.35,103050
17-Feb-23,35.60,35.65,35.60,35.65,71
06-Feb-23,36.85,36.85,36.85,36.85,73
03-Feb-23,37.00,37.00,36.70,36.70,73

*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