Cotação atual, histórico e gráfico do papel: SLVR11

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 SLVR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/07/2026	1,24%	0,45	36,78	36,95	36,68	36,95	1M	8
24/07/2026	1,00%	0,36	36,33	36,99	36,31	36,99	390K	16
23/07/2026	-1,94%	-0,71	35,97	36,59	35,94	36,97	2M	27
22/07/2026	0,25%	0,09	36,68	36,52	36,52	37,79	332K	29
21/07/2026	3,48%	1,23	36,59	36,31	36,31	36,90	490K	15
20/07/2026	0,11%	0,04	35,36	35,13	35,13	36,01	483K	30
17/07/2026	1,35%	0,47	35,32	34,85	34,85	35,32	61K	18
16/07/2026	-3,22%	-1,16	34,85	35,33	34,78	35,69	542K	31
15/07/2026	-1,85%	-0,68	36,01	36,85	35,49	36,85	426K	40
14/07/2026	0,74%	0,27	36,69	36,43	36,43	37,70	700K	32
13/07/2026	-2,78%	-1,04	36,42	37,29	36,19	37,29	534K	45
10/07/2026	-0,56%	-0,21	37,46	38,02	37,11	38,02	368K	39
09/07/2026	1,76%	0,65	37,67	37,82	37,67	38,14	419K	22
08/07/2026	-3,19%	-1,22	37,02	37,77	36,41	37,77	224K	44
07/07/2026	-2,45%	-0,96	38,24	39,88	37,80	39,88	2M	28
06/07/2026	0,51%	0,20	39,20	39,00	39,00	39,85	63K	20
03/07/2026	0,05%	0,02	39,00	39,79	39,00	41,38	48K	44
02/07/2026	2,71%	1,03	38,98	38,33	38,18	39,40	186K	25
01/07/2026	1,07%	0,40	37,95	37,73	37,73	38,61	736K	25
30/06/2026	1,40%	0,52	37,55	37,05	37,03	38,35	1M	39
29/06/2026	-1,17%	-0,44	37,03	37,39	36,79	37,39	6M	31
26/06/2026	1,49%	0,55	37,47	36,93	36,92	38,01	426K	56
25/06/2026	0,76%	0,28	36,92	36,65	36,48	37,36	2M	35
24/06/2026	-6,93%	-2,73	36,64	38,12	35,73	38,12	11M	65
23/06/2026	-4,63%	-1,91	39,37	39,64	39,18	39,99	9M	69
22/06/2026	-1,39%	-0,58	41,28	42,37	41,28	42,37	11M	32
19/06/2026	0,02%	0,01	41,86	41,85	41,85	42,70	20K	13
18/06/2026	-0,97%	-0,41	41,85	42,00	41,53	42,34	446K	20
17/06/2026	-3,74%	-1,64	42,26	43,22	42,26	44,32	517K	37
16/06/2026	0,34%	0,15	43,90	44,36	43,67	44,36	446K	17
15/06/2026	3,70%	1,56	43,75	45,50	43,65	47,25	586K	36
12/06/2026	-0,17%	-0,07	42,19	42,49	41,50	42,70	538K	169
11/06/2026	3,96%	1,61	42,26	40,94	40,35	42,29	2M	60
10/06/2026	-2,28%	-0,95	40,65	42,00	40,65	42,00	137K	39
09/06/2026	-4,21%	-1,83	41,60	43,98	41,33	44,69	133K	38
08/06/2026	0,35%	0,15	43,43	43,28	43,28	43,86	66K	28
05/06/2026	-5,21%	-2,38	43,28	45,70	43,19	45,70	143K	67
03/06/2026	-1,47%	-0,68	45,66	46,34	45,49	46,34	61K	27
02/06/2026	0,11%	0,05	46,34	46,76	46,24	47,73	121K	26
01/06/2026	-1,28%	-0,60	46,29	47,36	45,97	47,36	91K	25
29/05/2026	0,21%	0,10	46,89	47,54	46,71	47,65	104K	24
28/05/2026	0,58%	0,27	46,79	46,52	45,44	47,06	133K	32
27/05/2026	-2,56%	-1,22	46,52	46,95	45,75	46,95	392K	33
26/05/2026	2,16%	1,01	47,74	46,73	46,50	47,74	98K	20
25/05/2026	-0,02%	-0,01	46,73	46,74	46,73	48,02	18K	18
22/05/2026	-1,08%	-0,51	46,74	47,25	46,68	47,88	89K	31
21/05/2026	0,85%	0,40	47,25	46,79	46,20	47,32	1M	29
20/05/2026	2,03%	0,93	46,85	46,15	45,94	47,13	4M	25
19/05/2026	-3,57%	-1,70	45,92	47,48	45,92	47,48	112K	29
18/05/2026	0,08%	0,04	47,62	48,06	47,05	49,00	355K	45
15/05/2026	-7,16%	-3,67	47,58	49,30	47,50	49,30	584K	55
14/05/2026	-5,25%	-2,84	51,25	53,98	51,24	53,98	1M	48
13/05/2026	3,38%	1,77	54,09	52,99	52,87	54,09	6M	49
12/05/2026	0,85%	0,44	52,32	51,15	50,30	53,19	97K	57
11/05/2026	6,68%	3,25	51,88	49,77	49,75	51,88	472K	46
08/05/2026	1,55%	0,74	48,63	48,37	48,28	49,25	1M	26
07/05/2026	1,96%	0,92	47,89	48,80	47,77	49,74	291K	37
06/05/2026	6,44%	2,84	46,97	46,00	46,00	47,20	88K	17
05/05/2026	-1,08%	-0,48	44,13	45,34	44,08	45,34	68K	27
04/05/2026	-0,71%	-0,32	44,61	45,55	44,44	45,55	258K	33
30/04/2026	1,63%	0,72	44,93	45,66	44,80	45,66	69K	15
29/04/2026	-1,54%	-0,69	44,21	44,90	43,77	44,90	139K	30
28/04/2026	-3,07%	-1,42	44,90	45,44	44,00	45,44	107K	32
27/04/2026	-0,94%	-0,44	46,32	47,00	45,77	47,00	59K	24
24/04/2026	0,30%	0,14	46,76	45,80	45,80	47,40	322K	21
23/04/2026	-2,16%	-1,03	46,62	48,00	45,90	48,00	1M	45
22/04/2026	-2,50%	-1,22	47,65	49,37	47,55	53,00	263K	135
20/04/2026	-	-	48,87	50,00	48,86	50,00	94K	29

Date,Open,High,Low,Close,Volume
27-Jul-26,36.95,36.95,36.68,36.78,1096113
24-Jul-26,36.99,36.99,36.31,36.33,390400
23-Jul-26,36.59,36.97,35.94,35.97,2022780
22-Jul-26,36.52,37.79,36.52,36.68,331619
21-Jul-26,36.31,36.90,36.31,36.59,490294
20-Jul-26,35.13,36.01,35.13,35.36,483367
17-Jul-26,34.85,35.32,34.85,35.32,60508
16-Jul-26,35.33,35.69,34.78,34.85,541554
15-Jul-26,36.85,36.85,35.49,36.01,426426
14-Jul-26,36.43,37.70,36.43,36.69,699943
13-Jul-26,37.29,37.29,36.19,36.42,533775
10-Jul-26,38.02,38.02,37.11,37.46,367958
09-Jul-26,37.82,38.14,37.67,37.67,419346
08-Jul-26,37.77,37.77,36.41,37.02,223968
07-Jul-26,39.88,39.88,37.80,38.24,1880031
06-Jul-26,39.00,39.85,39.00,39.20,62617
03-Jul-26,39.79,41.38,39.00,39.00,47830
02-Jul-26,38.33,39.40,38.18,38.98,186007
01-Jul-26,37.73,38.61,37.73,37.95,736342
30-Jun-26,37.05,38.35,37.03,37.55,1170644
29-Jun-26,37.39,37.39,36.79,37.03,6304430
26-Jun-26,36.93,38.01,36.92,37.47,425679
25-Jun-26,36.65,37.36,36.48,36.92,2077388
24-Jun-26,38.12,38.12,35.73,36.64,11178651
23-Jun-26,39.64,39.99,39.18,39.37,8884208
22-Jun-26,42.37,42.37,41.28,41.28,11182868
19-Jun-26,41.85,42.70,41.85,41.86,19527
18-Jun-26,42.00,42.34,41.53,41.85,446411
17-Jun-26,43.22,44.32,42.26,42.26,517400
16-Jun-26,44.36,44.36,43.67,43.90,446140
15-Jun-26,45.50,47.25,43.65,43.75,586395
12-Jun-26,42.49,42.70,41.50,42.19,537780
11-Jun-26,40.94,42.29,40.35,42.26,2256855
10-Jun-26,42.00,42.00,40.65,40.65,137384
09-Jun-26,43.98,44.69,41.33,41.60,132822
08-Jun-26,43.28,43.86,43.28,43.43,66136
05-Jun-26,45.70,45.70,43.19,43.28,143049
03-Jun-26,46.34,46.34,45.49,45.66,60605
02-Jun-26,46.76,47.73,46.24,46.34,121496
01-Jun-26,47.36,47.36,45.97,46.29,91427
29-May-26,47.54,47.65,46.71,46.89,104102
28-May-26,46.52,47.06,45.44,46.79,132506
27-May-26,46.95,46.95,45.75,46.52,392483
26-May-26,46.73,47.74,46.50,47.74,98242
25-May-26,46.74,48.02,46.73,46.73,18224
22-May-26,47.25,47.88,46.68,46.74,88520
21-May-26,46.79,47.32,46.20,47.25,1027780
20-May-26,46.15,47.13,45.94,46.85,4048943
19-May-26,47.48,47.48,45.92,45.92,112157
18-May-26,48.06,49.00,47.05,47.62,354601
15-May-26,49.30,49.30,47.50,47.58,583559
14-May-26,53.98,53.98,51.24,51.25,1037218
13-May-26,52.99,54.09,52.87,54.09,5574546
12-May-26,51.15,53.19,50.30,52.32,96864
11-May-26,49.77,51.88,49.75,51.88,472220
08-May-26,48.37,49.25,48.28,48.63,1469333
07-May-26,48.80,49.74,47.77,47.89,291376
06-May-26,46.00,47.20,46.00,46.97,88263
05-May-26,45.34,45.34,44.08,44.13,68185
04-May-26,45.55,45.55,44.44,44.61,257784
30-Apr-26,45.66,45.66,44.80,44.93,68852
29-Apr-26,44.90,44.90,43.77,44.21,139315
28-Apr-26,45.44,45.44,44.00,44.90,107283
27-Apr-26,47.00,47.00,45.77,46.32,58646
24-Apr-26,45.80,47.40,45.80,46.76,321672
23-Apr-26,48.00,48.00,45.90,46.62,1025650
22-Apr-26,49.37,53.00,47.55,47.65,262691
20-Apr-26,50.00,50.00,48.86,48.87,94373

*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: SLVR11