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
21/01/2026	-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	-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	-	-	59,94	60,00	59,94	60,00	3K	3

Date,Open,High,Low,Close,Volume
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
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

*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