Cotação atual, histórico e gráfico do papel: SKHY34

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 SKHY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SKHY34