Cotação atual, histórico e gráfico do papel: SOLH11
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 |
04/11/2024 | -7,34% | -2,07 | 26,13 | 27,90 | 26,04 | 27,90 | 732K | 749 |
01/11/2024 | 1,77% | 0,49 | 28,20 | 28,33 | 27,09 | 29,11 | 2M | 810 |
31/10/2024 | -2,84% | -0,81 | 27,71 | 28,52 | 27,55 | 28,87 | 1M | 747 |
30/10/2024 | -2,63% | -0,77 | 28,52 | 29,15 | 28,51 | 29,25 | 801K | 700 |
29/10/2024 | 2,66% | 0,76 | 29,29 | 29,18 | 28,80 | 29,97 | 595K | 1.211 |
28/10/2024 | 4,66% | 1,27 | 28,53 | 28,49 | 27,75 | 28,85 | 454K | 728 |
25/10/2024 | -4,52% | -1,29 | 27,26 | 28,80 | 27,00 | 28,95 | 739K | 600 |
|
24/10/2024 | 0,18% | 0,05 | 28,55 | 28,89 | 28,07 | 29,20 | 611K | 846 |
23/10/2024 | 3,41% | 0,94 | 28,50 | 28,35 | 26,80 | 28,50 | 525K | 246 |
22/10/2024 | 0,22% | 0,06 | 27,56 | 27,29 | 27,01 | 28,65 | 360K | 527 |
21/10/2024 | 5,00% | 1,31 | 27,50 | 27,07 | 25,34 | 27,50 | 293K | 541 |
18/10/2024 | 7,78% | 1,89 | 26,19 | 24,76 | 24,76 | 27,90 | 206K | 367 |
17/10/2024 | 1,21% | 0,29 | 24,30 | 24,01 | 24,01 | 24,99 | 42K | 25 |
16/10/2024 | -3,30% | -0,82 | 24,01 | 25,00 | 23,88 | 25,27 | 187K | 55 |
15/10/2024 | 3,46% | 0,83 | 24,83 | 24,60 | 24,30 | 25,48 | 222K | 324 |
14/10/2024 | 3,49% | 0,81 | 24,00 | 23,25 | 23,25 | 24,79 | 313K | 82 |
11/10/2024 | 5,99% | 1,31 | 23,19 | 23,18 | 22,14 | 23,24 | 24K | 162 |
10/10/2024 | -1,93% | -0,43 | 21,88 | 22,50 | 21,46 | 22,50 | 56K | 31 |
09/10/2024 | -0,22% | -0,05 | 22,31 | 22,36 | 21,95 | 22,55 | 45K | 22 |
08/10/2024 | -1,19% | -0,27 | 22,36 | 22,64 | 22,06 | 22,64 | 167K | 103 |
07/10/2024 | -0,75% | -0,17 | 22,63 | 22,87 | 22,10 | 23,19 | 128K | 163 |
04/10/2024 | 6,39% | 1,37 | 22,80 | 21,89 | 21,63 | 22,80 | 236K | 77 |
03/10/2024 | -1,79% | -0,39 | 21,43 | 21,80 | 20,97 | 21,80 | 117K | 44 |
02/10/2024 | -3,71% | -0,84 | 21,82 | 22,73 | 21,68 | 23,22 | 182K | 199 |
01/10/2024 | -5,58% | -1,34 | 22,66 | 24,00 | 22,50 | 24,30 | 213K | 116 |
30/09/2024 | -1,15% | -0,28 | 24,00 | 24,28 | 23,66 | 24,28 | 260K | 50 |
27/09/2024 | 0,91% | 0,22 | 24,28 | 24,23 | 24,05 | 24,77 | 364K | 245 |
26/09/2024 | 2,82% | 0,66 | 24,06 | 23,52 | 23,40 | 24,80 | 260K | 288 |
25/09/2024 | 1,65% | 0,38 | 23,40 | 23,15 | 22,96 | 24,00 | 96K | 129 |
24/09/2024 | 1,95% | 0,44 | 23,02 | 23,96 | 22,58 | 23,96 | 62K | 29 |
23/09/2024 | -1,70% | -0,39 | 22,58 | 23,00 | 21,69 | 23,13 | 288K | 544 |
20/09/2024 | 4,36% | 0,96 | 22,97 | 22,76 | 22,56 | 24,00 | 173K | 201 |
19/09/2024 | 9,18% | 1,85 | 22,01 | 21,00 | 21,00 | 22,13 | 177K | 190 |
18/09/2024 | -1,66% | -0,34 | 20,16 | 20,67 | 19,70 | 21,00 | 187K | 305 |
17/09/2024 | 0,34% | 0,07 | 20,50 | 20,65 | 20,40 | 21,00 | 71K | 116 |
16/09/2024 | -2,85% | -0,60 | 20,43 | 21,00 | 20,20 | 21,03 | 103K | 136 |
13/09/2024 | -1,96% | -0,42 | 21,03 | 21,25 | 20,89 | 21,76 | 328K | 382 |
12/09/2024 | 1,47% | 0,31 | 21,45 | 21,16 | 21,16 | 21,79 | 7K | 16 |
11/09/2024 | -3,82% | -0,84 | 21,14 | 21,95 | 20,70 | 21,95 | 277K | 65 |
10/09/2024 | 3,29% | 0,70 | 21,98 | 21,28 | 21,28 | 22,15 | 978K | 273 |
09/09/2024 | 4,21% | 0,86 | 21,28 | 21,12 | 20,30 | 22,00 | 2M | 68 |
06/09/2024 | - | - | 20,42 | 21,90 | 20,00 | 21,90 | 1M | 88 |
Date,Open,High,Low,Close,Volume
04-Nov-24,27.90,27.90,26.04,26.13,731567
01-Nov-24,28.33,29.11,27.09,28.20,1653448
31-Oct-24,28.52,28.87,27.55,27.71,1226717
30-Oct-24,29.15,29.25,28.51,28.52,801263
29-Oct-24,29.18,29.97,28.80,29.29,595495
28-Oct-24,28.49,28.85,27.75,28.53,454123
25-Oct-24,28.80,28.95,27.00,27.26,738540
24-Oct-24,28.89,29.20,28.07,28.55,611389
23-Oct-24,28.35,28.50,26.80,28.50,525189
22-Oct-24,27.29,28.65,27.01,27.56,360273
21-Oct-24,27.07,27.50,25.34,27.50,293087
18-Oct-24,24.76,27.90,24.76,26.19,205792
17-Oct-24,24.01,24.99,24.01,24.30,41512
16-Oct-24,25.00,25.27,23.88,24.01,187153
15-Oct-24,24.60,25.48,24.30,24.83,221977
14-Oct-24,23.25,24.79,23.25,24.00,312737
11-Oct-24,23.18,23.24,22.14,23.19,24462
10-Oct-24,22.50,22.50,21.46,21.88,55849
09-Oct-24,22.36,22.55,21.95,22.31,45131
08-Oct-24,22.64,22.64,22.06,22.36,167105
07-Oct-24,22.87,23.19,22.10,22.63,127695
04-Oct-24,21.89,22.80,21.63,22.80,236290
03-Oct-24,21.80,21.80,20.97,21.43,116581
02-Oct-24,22.73,23.22,21.68,21.82,182459
01-Oct-24,24.00,24.30,22.50,22.66,213319
30-Sep-24,24.28,24.28,23.66,24.00,260089
27-Sep-24,24.23,24.77,24.05,24.28,363641
26-Sep-24,23.52,24.80,23.40,24.06,259597
25-Sep-24,23.15,24.00,22.96,23.40,95592
24-Sep-24,23.96,23.96,22.58,23.02,61883
23-Sep-24,23.00,23.13,21.69,22.58,288267
20-Sep-24,22.76,24.00,22.56,22.97,172505
19-Sep-24,21.00,22.13,21.00,22.01,177308
18-Sep-24,20.67,21.00,19.70,20.16,186814
17-Sep-24,20.65,21.00,20.40,20.50,70983
16-Sep-24,21.00,21.03,20.20,20.43,102884
13-Sep-24,21.25,21.76,20.89,21.03,328308
12-Sep-24,21.16,21.79,21.16,21.45,6970
11-Sep-24,21.95,21.95,20.70,21.14,277198
10-Sep-24,21.28,22.15,21.28,21.98,977675
09-Sep-24,21.12,22.00,20.30,21.28,2045442
06-Sep-24,21.90,21.90,20.00,20.42,1247225
*exoneração de responsabilidade e termos de uso