Cotação atual, histórico e gráfico do papel: SOLH11

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 SOLH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/07/2026	6,47%	0,67	11,03	10,90	10,68	11,03	635K	496
24/07/2026	-3,09%	-0,33	10,36	10,87	10,36	10,87	475K	431
23/07/2026	-2,55%	-0,28	10,69	10,96	10,58	10,96	80K	45
22/07/2026	-0,18%	-0,02	10,97	10,97	10,93	11,11	75K	42
21/07/2026	-0,36%	-0,04	10,99	11,11	10,98	11,15	315K	55
20/07/2026	2,99%	0,32	11,03	10,71	10,71	11,13	133K	279
17/07/2026	-0,46%	-0,05	10,71	10,71	10,51	10,75	291K	57
16/07/2026	-1,56%	-0,17	10,76	10,83	10,75	10,91	184K	60
15/07/2026	0,46%	0,05	10,93	11,12	10,93	11,14	407K	128
14/07/2026	2,06%	0,22	10,88	10,89	10,71	11,02	2M	304
13/07/2026	-4,05%	-0,45	10,66	11,00	10,66	11,00	251K	109
10/07/2026	-1,59%	-0,18	11,11	11,40	11,03	11,40	204K	82
09/07/2026	1,80%	0,20	11,29	11,19	11,06	11,30	620K	363
08/07/2026	-6,18%	-0,73	11,09	11,19	10,96	11,19	374K	99
07/07/2026	2,25%	0,26	11,82	11,62	11,56	11,94	388K	99
06/07/2026	-3,02%	-0,36	11,56	11,68	11,40	11,76	888K	299
03/07/2026	1,02%	0,12	11,92	11,89	11,69	12,01	1M	131
02/07/2026	5,36%	0,60	11,80	11,55	11,55	11,80	512K	163
01/07/2026	7,18%	0,75	11,20	10,82	10,82	11,33	525K	103
30/06/2026	-4,74%	-0,52	10,45	10,69	10,41	10,69	495K	116
29/06/2026	4,28%	0,45	10,97	10,57	10,48	10,98	361K	131
26/06/2026	9,58%	0,92	10,52	9,58	9,58	10,64	1M	652
25/06/2026	0,00%	0,00	9,60	9,70	9,27	9,90	2M	744
24/06/2026	-5,42%	-0,55	9,60	10,15	9,43	10,15	2M	447
23/06/2026	-1,65%	-0,17	10,15	10,07	9,93	10,15	377K	127
22/06/2026	3,72%	0,37	10,32	10,59	10,32	10,74	648K	248
19/06/2026	-1,39%	-0,14	9,95	9,99	9,81	9,99	196K	72
18/06/2026	-0,88%	-0,09	10,09	10,29	9,89	10,29	676K	177
17/06/2026	-2,58%	-0,27	10,18	10,29	10,18	10,56	800K	173
16/06/2026	-1,97%	-0,21	10,45	10,70	10,30	10,70	1M	128
15/06/2026	12,21%	1,16	10,66	10,40	10,29	10,73	1M	381
12/06/2026	-0,52%	-0,05	9,50	9,56	9,45	9,70	609K	129
11/06/2026	4,83%	0,44	9,55	9,25	9,25	9,59	401K	250
10/06/2026	-2,67%	-0,25	9,11	9,39	9,11	9,48	764K	313
09/06/2026	-4,10%	-0,40	9,36	9,49	9,23	9,55	893K	429
08/06/2026	8,32%	0,75	9,76	9,40	9,40	9,79	525K	264
05/06/2026	-12,95%	-1,34	9,01	9,52	8,85	9,53	2M	1.075
03/06/2026	-3,27%	-0,35	10,35	10,40	10,18	10,62	532K	399
02/06/2026	-5,31%	-0,60	10,70	11,20	10,45	11,20	2M	695
01/06/2026	-5,83%	-0,70	11,30	11,72	11,12	11,72	1M	296
29/05/2026	4,99%	0,57	12,00	11,63	11,39	12,00	537K	444
28/05/2026	-2,72%	-0,32	11,43	11,75	11,30	11,75	718K	257
27/05/2026	-0,09%	-0,01	11,75	11,77	11,70	11,93	625K	110
26/05/2026	-2,08%	-0,25	11,76	12,08	11,68	12,08	808K	479
25/05/2026	1,61%	0,19	12,01	11,84	11,84	12,07	447K	111
22/05/2026	-3,90%	-0,48	11,82	12,27	11,79	12,27	201K	72
21/05/2026	2,24%	0,27	12,30	12,03	11,97	12,30	324K	56
20/05/2026	2,12%	0,25	12,03	11,78	11,78	12,12	180K	110
19/05/2026	-0,42%	-0,05	11,78	11,90	11,78	11,93	880K	128
18/05/2026	-6,26%	-0,79	11,83	12,18	11,69	12,18	1M	348
15/05/2026	-2,70%	-0,35	12,62	13,10	12,54	13,10	798K	186
14/05/2026	1,33%	0,17	12,97	12,73	12,64	13,04	1M	137
13/05/2026	-2,29%	-0,30	12,80	13,14	12,40	13,14	1M	222
12/05/2026	-2,38%	-0,32	13,10	13,25	12,83	13,25	1M	166
11/05/2026	6,17%	0,78	13,42	12,77	12,77	13,42	4M	461
08/05/2026	3,69%	0,45	12,64	12,14	12,05	12,68	1M	143
07/05/2026	-0,16%	-0,02	12,19	12,26	12,07	12,26	713K	115
06/05/2026	2,86%	0,34	12,21	11,95	11,95	12,30	1M	323
05/05/2026	0,51%	0,06	11,87	11,81	11,69	11,87	1M	301
04/05/2026	3,05%	0,35	11,81	11,40	11,40	11,81	326K	137
30/04/2026	-0,43%	-0,05	11,46	11,51	11,46	11,64	336K	2.820
29/04/2026	-1,46%	-0,17	11,51	11,74	11,40	11,74	260K	67
28/04/2026	-0,34%	-0,04	11,68	11,73	11,58	11,73	220K	120
27/04/2026	-2,33%	-0,28	11,72	11,95	11,64	11,97	459K	106
24/04/2026	0,00%	0,00	12,00	12,03	11,98	12,12	218K	92
23/04/2026	-0,99%	-0,12	12,00	12,10	11,79	12,10	436K	143
22/04/2026	-1,86%	-0,23	12,12	12,28	12,12	12,41	2M	261
20/04/2026	-0,96%	-0,12	12,35	12,12	11,79	12,35	628K	204
17/04/2026	-0,72%	-0,09	12,47	12,40	12,25	12,62	3M	319
16/04/2026	5,72%	0,68	12,56	11,95	11,73	12,57	1M	155
15/04/2026	-1,00%	-0,12	11,88	11,91	11,64	11,94	1M	205
14/04/2026	1,10%	0,13	12,00	12,07	11,72	12,20	1M	188
13/04/2026	-0,42%	-0,05	11,87	11,75	11,59	11,87	503K	119
10/04/2026	0,00%	0,00	11,92	11,92	11,73	11,99	218K	74
09/04/2026	0,34%	0,04	11,92	11,88	11,58	11,97	779K	99
08/04/2026	1,37%	0,16	11,88	11,76	11,76	12,10	2M	381
07/04/2026	-0,51%	-0,06	11,72	11,62	11,33	11,74	433K	240
06/04/2026	2,88%	0,33	11,78	11,64	11,64	11,90	470K	140
02/04/2026	-4,98%	-0,60	11,45	11,75	11,09	11,80	2M	366
01/04/2026	0,42%	0,05	12,05	12,13	11,95	12,45	904K	116
31/03/2026	-0,83%	-0,10	12,00	12,15	11,74	12,15	1M	369
30/03/2026	0,33%	0,04	12,10	12,26	12,04	12,40	262K	85
27/03/2026	-6,07%	-0,78	12,06	12,65	12,00	12,65	2M	726
26/03/2026	-3,60%	-0,48	12,84	13,17	12,53	13,17	1M	347
25/03/2026	2,23%	0,29	13,32	13,56	13,29	13,65	732K	154
24/03/2026	-0,46%	-0,06	13,03	13,41	13,03	13,44	2M	142
23/03/2026	0,38%	0,05	13,09	13,04	13,04	13,40	1M	126
20/03/2026	-1,06%	-0,14	13,04	13,17	13,04	13,49	2M	242
19/03/2026	0,76%	0,10	13,18	12,86	12,73	13,18	3M	286
18/03/2026	-5,15%	-0,71	13,08	13,40	12,87	13,40	2M	235
17/03/2026	-0,79%	-0,11	13,79	13,93	13,56	13,93	1M	216
16/03/2026	5,70%	0,75	13,90	13,85	13,62	13,93	3M	660
13/03/2026	3,62%	0,46	13,15	13,00	13,00	13,56	3M	390
12/03/2026	2,26%	0,28	12,69	12,69	12,41	12,72	2M	229
11/03/2026	-0,72%	-0,09	12,41	12,40	12,20	12,71	2M	494
10/03/2026	0,16%	0,02	12,50	12,62	12,30	12,74	2M	201
09/03/2026	0,89%	0,11	12,48	12,37	12,29	12,54	2M	197
06/03/2026	-5,86%	-0,77	12,37	12,92	12,35	12,92	3M	336
05/03/2026	-3,10%	-0,42	13,14	13,64	12,94	13,64	2M	192
04/03/2026	9,00%	1,12	13,56	13,27	13,01	13,67	2M	404
03/03/2026	-1,50%	-0,19	12,44	12,55	12,24	12,90	2M	221
02/03/2026	7,86%	0,92	12,63	11,85	11,85	13,03	3M	318
27/02/2026	-4,87%	-0,60	11,71	12,20	11,64	12,20	849K	794
26/02/2026	-4,13%	-0,53	12,31	12,82	12,17	12,82	2M	324
25/02/2026	13,03%	1,48	12,84	11,98	11,98	12,85	2M	376
24/02/2026	0,53%	0,06	11,36	11,19	10,97	11,39	2M	361
23/02/2026	-7,07%	-0,86	11,30	11,84	11,16	11,84	1M	745
20/02/2026	1,42%	0,17	12,16	12,11	11,89	12,32	1M	1.405
19/02/2026	1,35%	0,16	11,99	11,90	11,59	11,99	2M	600
18/02/2026	-4,52%	-0,56	11,83	12,20	11,76	12,20	2M	823
13/02/2026	11,02%	1,23	12,39	11,45	11,45	12,46	2M	784
12/02/2026	-3,46%	-0,40	11,16	11,63	11,13	11,80	1M	2.216
11/02/2026	-3,18%	-0,38	11,56	11,80	11,30	11,93	1M	932
10/02/2026	-5,61%	-0,71	11,94	12,10	11,92	12,35	1M	2.205
09/02/2026	0,48%	0,06	12,65	12,70	12,10	12,82	2M	1.322
06/02/2026	10,15%	1,16	12,59	11,91	11,89	12,78	2M	1.048
05/02/2026	-15,89%	-2,16	11,43	13,25	11,38	13,31	13M	3.812
04/02/2026	-6,47%	-0,94	13,59	14,40	13,25	14,40	5M	2.995
03/02/2026	-4,60%	-0,70	14,53	15,37	14,17	15,37	3M	620
02/02/2026	-10,99%	-1,88	15,23	15,19	15,08	15,62	4M	1.371
30/01/2026	1,48%	0,25	17,11	16,83	16,74	17,43	2M	762
29/01/2026	-7,41%	-1,35	16,86	18,00	16,73	18,00	4M	638
28/01/2026	-0,60%	-0,11	18,21	18,31	18,17	18,44	3M	319
27/01/2026	0,71%	0,13	18,32	18,19	17,97	18,40	3M	350
26/01/2026	-3,24%	-0,61	18,19	18,47	18,08	18,47	2M	386
23/01/2026	-1,16%	-0,22	18,80	19,03	18,55	19,17	3M	592
22/01/2026	-2,51%	-0,49	19,02	19,50	18,77	19,50	3M	443
21/01/2026	1,46%	0,28	19,51	19,23	18,67	19,53	2M	484
20/01/2026	-3,85%	-0,77	19,23	19,85	18,92	19,85	3M	610
19/01/2026	-7,58%	-1,64	20,00	20,40	19,98	20,40	3M	6.552
16/01/2026	2,66%	0,56	21,64	21,69	21,06	21,69	2M	802
15/01/2026	-5,05%	-1,12	21,08	22,32	21,08	22,32	2M	277
14/01/2026	1,88%	0,41	22,20	21,92	21,55	22,29	3M	317
13/01/2026	-	-	21,79	20,82	20,80	21,79	2M	360

Date,Open,High,Low,Close,Volume
27-Jul-26,10.90,11.03,10.68,11.03,634960
24-Jul-26,10.87,10.87,10.36,10.36,475447
23-Jul-26,10.96,10.96,10.58,10.69,79581
22-Jul-26,10.97,11.11,10.93,10.97,75056
21-Jul-26,11.11,11.15,10.98,10.99,315366
20-Jul-26,10.71,11.13,10.71,11.03,133339
17-Jul-26,10.71,10.75,10.51,10.71,291062
16-Jul-26,10.83,10.91,10.75,10.76,184054
15-Jul-26,11.12,11.14,10.93,10.93,406930
14-Jul-26,10.89,11.02,10.71,10.88,1842280
13-Jul-26,11.00,11.00,10.66,10.66,250902
10-Jul-26,11.40,11.40,11.03,11.11,203863
09-Jul-26,11.19,11.30,11.06,11.29,620462
08-Jul-26,11.19,11.19,10.96,11.09,373728
07-Jul-26,11.62,11.94,11.56,11.82,388334
06-Jul-26,11.68,11.76,11.40,11.56,887755
03-Jul-26,11.89,12.01,11.69,11.92,1105608
02-Jul-26,11.55,11.80,11.55,11.80,512103
01-Jul-26,10.82,11.33,10.82,11.20,525431
30-Jun-26,10.69,10.69,10.41,10.45,494722
29-Jun-26,10.57,10.98,10.48,10.97,361280
26-Jun-26,9.58,10.64,9.58,10.52,1122440
25-Jun-26,9.70,9.90,9.27,9.60,1912633
24-Jun-26,10.15,10.15,9.43,9.60,1905044
23-Jun-26,10.07,10.15,9.93,10.15,376856
22-Jun-26,10.59,10.74,10.32,10.32,647864
19-Jun-26,9.99,9.99,9.81,9.95,196151
18-Jun-26,10.29,10.29,9.89,10.09,676447
17-Jun-26,10.29,10.56,10.18,10.18,800281
16-Jun-26,10.70,10.70,10.30,10.45,1111869
15-Jun-26,10.40,10.73,10.29,10.66,1497213
12-Jun-26,9.56,9.70,9.45,9.50,608968
11-Jun-26,9.25,9.59,9.25,9.55,401021
10-Jun-26,9.39,9.48,9.11,9.11,764061
09-Jun-26,9.49,9.55,9.23,9.36,893177
08-Jun-26,9.40,9.79,9.40,9.76,524977
05-Jun-26,9.52,9.53,8.85,9.01,2452136
03-Jun-26,10.40,10.62,10.18,10.35,531808
02-Jun-26,11.20,11.20,10.45,10.70,1963599
01-Jun-26,11.72,11.72,11.12,11.30,1139195
29-May-26,11.63,12.00,11.39,12.00,537153
28-May-26,11.75,11.75,11.30,11.43,717536
27-May-26,11.77,11.93,11.70,11.75,625129
26-May-26,12.08,12.08,11.68,11.76,807715
25-May-26,11.84,12.07,11.84,12.01,446901
22-May-26,12.27,12.27,11.79,11.82,201212
21-May-26,12.03,12.30,11.97,12.30,324303
20-May-26,11.78,12.12,11.78,12.03,179500
19-May-26,11.90,11.93,11.78,11.78,879709
18-May-26,12.18,12.18,11.69,11.83,1225092
15-May-26,13.10,13.10,12.54,12.62,798312
14-May-26,12.73,13.04,12.64,12.97,1072458
13-May-26,13.14,13.14,12.40,12.80,1453130
12-May-26,13.25,13.25,12.83,13.10,1098455
11-May-26,12.77,13.42,12.77,13.42,3740752
08-May-26,12.14,12.68,12.05,12.64,1008070
07-May-26,12.26,12.26,12.07,12.19,713379
06-May-26,11.95,12.30,11.95,12.21,1292643
05-May-26,11.81,11.87,11.69,11.87,1076106
04-May-26,11.40,11.81,11.40,11.81,325684
30-Apr-26,11.51,11.64,11.46,11.46,335535
29-Apr-26,11.74,11.74,11.40,11.51,260328
28-Apr-26,11.73,11.73,11.58,11.68,219856
27-Apr-26,11.95,11.97,11.64,11.72,458852
24-Apr-26,12.03,12.12,11.98,12.00,218153
23-Apr-26,12.10,12.10,11.79,12.00,436024
22-Apr-26,12.28,12.41,12.12,12.12,1801038
20-Apr-26,12.12,12.35,11.79,12.35,628377
17-Apr-26,12.40,12.62,12.25,12.47,2877731
16-Apr-26,11.95,12.57,11.73,12.56,1090570
15-Apr-26,11.91,11.94,11.64,11.88,1213626
14-Apr-26,12.07,12.20,11.72,12.00,1325137
13-Apr-26,11.75,11.87,11.59,11.87,502980
10-Apr-26,11.92,11.99,11.73,11.92,218252
09-Apr-26,11.88,11.97,11.58,11.92,779472
08-Apr-26,11.76,12.10,11.76,11.88,1597530
07-Apr-26,11.62,11.74,11.33,11.72,433046
06-Apr-26,11.64,11.90,11.64,11.78,470371
02-Apr-26,11.75,11.80,11.09,11.45,1925405
01-Apr-26,12.13,12.45,11.95,12.05,904182
31-Mar-26,12.15,12.15,11.74,12.00,1477405
30-Mar-26,12.26,12.40,12.04,12.10,262037
27-Mar-26,12.65,12.65,12.00,12.06,1550482
26-Mar-26,13.17,13.17,12.53,12.84,1111691
25-Mar-26,13.56,13.65,13.29,13.32,732413
24-Mar-26,13.41,13.44,13.03,13.03,2073301
23-Mar-26,13.04,13.40,13.04,13.09,1202827
20-Mar-26,13.17,13.49,13.04,13.04,1536638
19-Mar-26,12.86,13.18,12.73,13.18,3060384
18-Mar-26,13.40,13.40,12.87,13.08,2240013
17-Mar-26,13.93,13.93,13.56,13.79,1232777
16-Mar-26,13.85,13.93,13.62,13.90,2959350
13-Mar-26,13.00,13.56,13.00,13.15,2709759
12-Mar-26,12.69,12.72,12.41,12.69,1582515
11-Mar-26,12.40,12.71,12.20,12.41,2297665
10-Mar-26,12.62,12.74,12.30,12.50,1896490
09-Mar-26,12.37,12.54,12.29,12.48,1787233
06-Mar-26,12.92,12.92,12.35,12.37,2671650
05-Mar-26,13.64,13.64,12.94,13.14,2023467
04-Mar-26,13.27,13.67,13.01,13.56,2477701
03-Mar-26,12.55,12.90,12.24,12.44,1806747
02-Mar-26,11.85,13.03,11.85,12.63,2922013
27-Feb-26,12.20,12.20,11.64,11.71,848699
26-Feb-26,12.82,12.82,12.17,12.31,1862619
25-Feb-26,11.98,12.85,11.98,12.84,1626807
24-Feb-26,11.19,11.39,10.97,11.36,1610696
23-Feb-26,11.84,11.84,11.16,11.30,1025682
20-Feb-26,12.11,12.32,11.89,12.16,1355339
19-Feb-26,11.90,11.99,11.59,11.99,1597360
18-Feb-26,12.20,12.20,11.76,11.83,2462900
13-Feb-26,11.45,12.46,11.45,12.39,2297052
12-Feb-26,11.63,11.80,11.13,11.16,1297638
11-Feb-26,11.80,11.93,11.30,11.56,1462104
10-Feb-26,12.10,12.35,11.92,11.94,1326597
09-Feb-26,12.70,12.82,12.10,12.65,1652734
06-Feb-26,11.91,12.78,11.89,12.59,2435429
05-Feb-26,13.25,13.31,11.38,11.43,13004348
04-Feb-26,14.40,14.40,13.25,13.59,4508631
03-Feb-26,15.37,15.37,14.17,14.53,2985236
02-Feb-26,15.19,15.62,15.08,15.23,3956376
30-Jan-26,16.83,17.43,16.74,17.11,1798933
29-Jan-26,18.00,18.00,16.73,16.86,3733002
28-Jan-26,18.31,18.44,18.17,18.21,3253890
27-Jan-26,18.19,18.40,17.97,18.32,2520214
26-Jan-26,18.47,18.47,18.08,18.19,2269332
23-Jan-26,19.03,19.17,18.55,18.80,3308396
22-Jan-26,19.50,19.50,18.77,19.02,2735577
21-Jan-26,19.23,19.53,18.67,19.51,2229004
20-Jan-26,19.85,19.85,18.92,19.23,2571771
19-Jan-26,20.40,20.40,19.98,20.00,3135585
16-Jan-26,21.69,21.69,21.06,21.64,1660716
15-Jan-26,22.32,22.32,21.08,21.08,2174512
14-Jan-26,21.92,22.29,21.55,22.20,2925857
13-Jan-26,20.82,21.79,20.80,21.79,1586112

*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: SOLH11