Cotação atual, histórico e gráfico do papel: SKHY34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/11/2026 | -2,08% | -1,03 | 48,50 | 48,53 | 46,80 | 49,08 | 1M | 1.087 |
| 11/11/2026 | 9,46% | 4,28 | 49,53 | 47,08 | 47,08 | 50,66 | 3M | 7.499 |
| 10/11/2026 | -1,89% | -0,87 | 45,25 | 47,08 | 44,45 | 47,08 | 2M | 1.651 |
| 09/11/2026 | 4,77% | 2,10 | 46,12 | 43,71 | 43,31 | 46,71 | 7M | 1.118 |
| 06/11/2026 | 2,32% | 1,00 | 44,02 | 43,96 | 42,97 | 45,92 | 2M | 1.157 |
| 05/11/2026 | -12,37% | -6,07 | 43,02 | 47,15 | 42,45 | 47,15 | 10M | 1.382 |
| 04/11/2026 | -6,50% | -3,41 | 49,09 | 50,00 | 48,22 | 52,50 | 2M | 1.717 |
| 03/11/2026 | 3,02% | 1,54 | 52,50 | 52,24 | 51,42 | 53,96 | 2M | 3.266 |
| 30/10/2026 | -5,07% | -2,72 | 50,96 | 52,01 | 49,26 | 52,01 | 3M | 2.545 |
| 29/10/2026 | -2,58% | -1,42 | 53,68 | 55,23 | 53,68 | 55,61 | 4M | 2.951 |
| 28/10/2026 | 10,29% | 5,14 | 55,10 | 51,94 | 51,90 | 56,36 | 18M | 10.359 |
| 27/10/2026 | 4,52% | 2,16 | 49,96 | 48,98 | 47,78 | 49,96 | 6M | 478 |
| 26/10/2026 | 12,36% | 5,26 | 47,80 | 46,00 | 44,25 | 48,94 | 2M | 381 |
| 23/10/2026 | -0,02% | -0,01 | 42,54 | 43,00 | 42,50 | 43,69 | 1M | 299 |
| 22/10/2026 | -7,50% | -3,45 | 42,55 | 45,00 | 41,21 | 45,00 | 1M | 1.327 |
| 21/10/2026 | 4,03% | 1,78 | 46,00 | 45,46 | 43,90 | 46,00 | 3M | 570 |
| 20/10/2026 | -3,87% | -1,78 | 44,22 | 45,03 | 43,00 | 45,03 | 2M | 766 |
| 19/10/2026 | 5,02% | 2,20 | 46,00 | 43,80 | 43,80 | 46,20 | 2M | 236 |
| 16/10/2026 | -7,42% | -3,51 | 43,80 | 45,00 | 43,24 | 45,13 | 7M | 1.233 |
| 15/10/2026 | 3,84% | 1,75 | 47,31 | 45,56 | 43,18 | 47,31 | 5M | 487 |
| 14/10/2026 | -8,03% | -3,98 | 45,56 | 50,04 | 45,56 | 50,04 | 660K | 370 |
| 13/10/2026 | -8,21% | -4,43 | 49,54 | 48,60 | 47,50 | 49,54 | 6M | 1.914 |
| 09/10/2026 | -0,95% | -0,52 | 53,97 | 53,90 | 52,69 | 54,38 | 774K | 482 |
| 08/10/2026 | -3,39% | -1,91 | 54,49 | 56,00 | 52,50 | 56,00 | 2M | 505 |
| 07/10/2026 | -0,81% | -0,46 | 56,40 | 55,93 | 55,35 | 56,61 | 907K | 567 |
| 06/10/2026 | -6,46% | -3,93 | 56,86 | 60,79 | 56,49 | 60,79 | 2M | 889 |
| 05/10/2026 | -4,36% | -2,77 | 60,79 | 64,20 | 59,28 | 64,20 | 3M | 1.553 |
| 02/10/2026 | 2,14% | 1,33 | 63,56 | 62,84 | 62,77 | 63,88 | 2M | 205 |
| 01/10/2026 | 0,21% | 0,13 | 62,23 | 62,09 | 59,63 | 63,10 | 6M | 1.789 |
| 30/09/2026 | 1,60% | 0,98 | 62,10 | 61,12 | 59,66 | 62,10 | 275K | 54 |
| 29/09/2026 | 1,18% | 0,71 | 61,12 | 60,41 | 60,10 | 61,57 | 212K | 33 |
| 28/09/2026 | -1,29% | -0,79 | 60,41 | 61,82 | 58,60 | 61,82 | 592K | 85 |
| 25/09/2026 | -1,05% | -0,65 | 61,20 | 62,11 | 61,20 | 62,50 | 930K | 63 |
| 24/09/2026 | -1,83% | -1,15 | 61,85 | 62,25 | 59,80 | 62,25 | 880K | 335 |
| 23/09/2026 | -3,37% | -2,20 | 63,00 | 65,20 | 60,30 | 65,20 | 1M | 199 |
| 22/09/2026 | 7,56% | 4,58 | 65,20 | 61,06 | 61,06 | 65,20 | 2M | 1.632 |
| 21/09/2026 | -1,69% | -1,04 | 60,62 | 62,28 | 59,58 | 62,28 | 2M | 111 |
| 18/09/2026 | 4,51% | 2,66 | 61,66 | 59,17 | 59,15 | 61,66 | 4M | 82 |
| 17/09/2026 | 5,34% | 2,99 | 59,00 | 56,61 | 56,61 | 59,54 | 4M | 646 |
| 16/09/2026 | -4,35% | -2,55 | 56,01 | 58,19 | 55,90 | 58,27 | 2M | 66 |
| 15/09/2026 | 3,57% | 2,02 | 58,56 | 57,99 | 55,56 | 58,56 | 565K | 84 |
| 14/09/2026 | -7,30% | -4,45 | 56,54 | 57,67 | 56,40 | 58,15 | 1M | 206 |
| 11/09/2026 | 0,89% | 0,54 | 60,99 | 60,45 | 59,63 | 61,80 | 2M | 83 |
| 10/09/2026 | -4,91% | -3,12 | 60,45 | 62,29 | 60,30 | 62,29 | 1M | 84 |
| 09/09/2026 | 7,82% | 4,61 | 63,57 | 59,28 | 59,28 | 63,74 | 5M | 166 |
| 08/09/2026 | 4,74% | 2,67 | 58,96 | 58,07 | 57,70 | 60,41 | 3M | 202 |
| 04/09/2026 | 8,00% | 4,17 | 56,29 | 52,12 | 52,12 | 56,66 | 841K | 83 |
| 03/09/2026 | -1,12% | -0,59 | 52,12 | 52,71 | 50,50 | 52,71 | 438K | 51 |
| 02/09/2026 | 2,01% | 1,04 | 52,71 | 52,21 | 51,00 | 52,71 | 467K | 39 |
| 01/09/2026 | -4,42% | -2,39 | 51,67 | 53,40 | 51,30 | 54,00 | 1M | 98 |
| 31/08/2026 | -1,06% | -0,58 | 54,06 | 54,64 | 52,32 | 54,64 | 787K | 59 |
| 28/08/2026 | 0,77% | 0,42 | 54,64 | 54,15 | 53,74 | 58,00 | 1M | 73 |
| 27/08/2026 | 6,42% | 3,27 | 54,22 | 52,00 | 50,00 | 54,69 | 34K | 31 |
| 26/08/2026 | 0,57% | 0,29 | 50,95 | 50,66 | 50,49 | 52,00 | 2M | 47 |
| 25/08/2026 | 1,26% | 0,63 | 50,66 | 51,27 | 50,39 | 51,60 | 3M | 1.018 |
| 24/08/2026 | -4,25% | -2,22 | 50,03 | 50,90 | 48,71 | 50,92 | 2M | 92 |
| 21/08/2026 | -1,23% | -0,65 | 52,25 | 53,72 | 52,25 | 54,14 | 696K | 50 |
| 20/08/2026 | 6,01% | 3,00 | 52,90 | 53,88 | 52,00 | 53,88 | 5M | 73 |
| 19/08/2026 | -1,21% | -0,61 | 49,90 | 50,81 | 49,51 | 53,47 | 2M | 1.875 |
| 18/08/2026 | -12,16% | -6,99 | 50,51 | 60,36 | 50,01 | 60,36 | 10M | 2.047 |
| 17/08/2026 | 7,22% | 3,87 | 57,50 | 57,23 | 54,81 | 60,15 | 961K | 2.955 |
| 14/08/2026 | -2,01% | -1,10 | 53,63 | 54,75 | 52,06 | 60,00 | 3M | 2.431 |
| 13/08/2026 | 8,59% | 4,33 | 54,73 | 51,40 | 51,02 | 58,31 | 1M | 102 |
| 12/08/2026 | 11,26% | 5,10 | 50,40 | 45,30 | 45,30 | 52,98 | 2M | 1.939 |
| 11/08/2026 | 2,54% | 1,12 | 45,30 | 45,30 | 45,30 | 45,30 | 19M | 4 |
| 10/08/2026 | - | - | 44,18 | 43,80 | 43,70 | 44,18 | 240K | 16 |
Date,Open,High,Low,Close,Volume
12-Nov-26,48.53,49.08,46.80,48.50,1407730
11-Nov-26,47.08,50.66,47.08,49.53,2868056
10-Nov-26,47.08,47.08,44.45,45.25,2092401
09-Nov-26,43.71,46.71,43.31,46.12,7443240
06-Nov-26,43.96,45.92,42.97,44.02,1788670
05-Nov-26,47.15,47.15,42.45,43.02,9516485
04-Nov-26,50.00,52.50,48.22,49.09,2192587
03-Nov-26,52.24,53.96,51.42,52.50,1825694
30-Oct-26,52.01,52.01,49.26,50.96,3103956
29-Oct-26,55.23,55.61,53.68,53.68,3641721
28-Oct-26,51.94,56.36,51.90,55.10,18484067
27-Oct-26,48.98,49.96,47.78,49.96,6074228
26-Oct-26,46.00,48.94,44.25,47.80,1871253
23-Oct-26,43.00,43.69,42.50,42.54,1445095
22-Oct-26,45.00,45.00,41.21,42.55,1486556
21-Oct-26,45.46,46.00,43.90,46.00,2975138
20-Oct-26,45.03,45.03,43.00,44.22,1646160
19-Oct-26,43.80,46.20,43.80,46.00,2385740
16-Oct-26,45.00,45.13,43.24,43.80,6869313
15-Oct-26,45.56,47.31,43.18,47.31,5171209
14-Oct-26,50.04,50.04,45.56,45.56,659870
13-Oct-26,48.60,49.54,47.50,49.54,5762959
09-Oct-26,53.90,54.38,52.69,53.97,773529
08-Oct-26,56.00,56.00,52.50,54.49,2120471
07-Oct-26,55.93,56.61,55.35,56.40,907438
06-Oct-26,60.79,60.79,56.49,56.86,1981001
05-Oct-26,64.20,64.20,59.28,60.79,3423235
02-Oct-26,62.84,63.88,62.77,63.56,1529030
01-Oct-26,62.09,63.10,59.63,62.23,5785800
30-Sep-26,61.12,62.10,59.66,62.10,274975
29-Sep-26,60.41,61.57,60.10,61.12,211617
28-Sep-26,61.82,61.82,58.60,60.41,592124
25-Sep-26,62.11,62.50,61.20,61.20,929924
24-Sep-26,62.25,62.25,59.80,61.85,880499
23-Sep-26,65.20,65.20,60.30,63.00,1088439
22-Sep-26,61.06,65.20,61.06,65.20,2136895
21-Sep-26,62.28,62.28,59.58,60.62,1966275
18-Sep-26,59.17,61.66,59.15,61.66,3932758
17-Sep-26,56.61,59.54,56.61,59.00,3501094
16-Sep-26,58.19,58.27,55.90,56.01,1966567
15-Sep-26,57.99,58.56,55.56,58.56,564614
14-Sep-26,57.67,58.15,56.40,56.54,1137977
11-Sep-26,60.45,61.80,59.63,60.99,1530893
10-Sep-26,62.29,62.29,60.30,60.45,1011120
09-Sep-26,59.28,63.74,59.28,63.57,5099579
08-Sep-26,58.07,60.41,57.70,58.96,2911274
04-Sep-26,52.12,56.66,52.12,56.29,840764
03-Sep-26,52.71,52.71,50.50,52.12,438224
02-Sep-26,52.21,52.71,51.00,52.71,467113
01-Sep-26,53.40,54.00,51.30,51.67,1120141
31-Aug-26,54.64,54.64,52.32,54.06,786722
28-Aug-26,54.15,58.00,53.74,54.64,1193607
27-Aug-26,52.00,54.69,50.00,54.22,33842
26-Aug-26,50.66,52.00,50.49,50.95,1623382
25-Aug-26,51.27,51.60,50.39,50.66,3360285
24-Aug-26,50.90,50.92,48.71,50.03,1663655
21-Aug-26,53.72,54.14,52.25,52.25,696234
20-Aug-26,53.88,53.88,52.00,52.90,4786244
19-Aug-26,50.81,53.47,49.51,49.90,2335132
18-Aug-26,60.36,60.36,50.01,50.51,10309463
17-Aug-26,57.23,60.15,54.81,57.50,960841
14-Aug-26,54.75,60.00,52.06,53.63,2761413
13-Aug-26,51.40,58.31,51.02,54.73,1384366
12-Aug-26,45.30,52.98,45.30,50.40,2378028
11-Aug-26,45.30,45.30,45.30,45.30,18517598
10-Aug-26,43.80,44.18,43.70,44.18,239954
*exoneração de responsabilidade e termos de uso