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
27/02/2026	-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	4,51%	0,94	21,79	20,82	20,80	21,79	2M	360
12/01/2026	2,86%	0,58	20,85	21,00	20,85	21,50	704K	127
09/01/2026	-1,31%	-0,27	20,27	21,00	20,24	21,00	2M	617
08/01/2026	0,69%	0,14	20,54	20,60	19,98	20,85	1M	137
07/01/2026	-2,16%	-0,45	20,40	21,04	20,20	21,04	1M	167
06/01/2026	-0,71%	-0,15	20,85	21,21	20,45	21,42	6M	614
05/01/2026	6,06%	1,20	21,00	20,17	20,17	21,05	2M	289
02/01/2026	4,10%	0,78	19,80	19,29	19,25	20,00	1M	212
30/12/2025	-0,42%	-0,08	19,02	19,10	19,00	19,37	721K	205
29/12/2025	0,84%	0,16	19,10	19,00	19,00	19,27	646K	363
26/12/2025	-1,66%	-0,32	18,94	19,46	18,65	19,46	820K	286
23/12/2025	-0,93%	-0,18	19,26	19,11	18,93	19,41	734K	189
22/12/2025	-0,51%	-0,10	19,44	19,54	19,35	19,92	1M	288
19/12/2025	7,30%	1,33	19,54	19,55	19,04	19,56	1M	234
18/12/2025	-3,29%	-0,62	18,21	19,16	18,08	19,77	2M	328
17/12/2025	-3,44%	-0,67	18,83	19,38	18,62	20,47	3M	485
16/12/2025	4,06%	0,76	19,50	19,29	19,13	19,72	2M	326
15/12/2025	-6,86%	-1,38	18,74	20,43	18,73	20,43	4M	580
12/12/2025	-0,98%	-0,20	20,12	21,14	19,76	21,14	3M	1.579
11/12/2025	-2,78%	-0,58	20,32	19,90	19,74	20,44	2M	1.617
10/12/2025	-1,14%	-0,24	20,90	21,10	20,55	21,66	3M	1.125
09/12/2025	4,09%	0,83	21,14	20,39	20,06	21,98	3M	1.671
08/12/2025	1,30%	0,26	20,31	20,82	20,13	20,94	2M	934
05/12/2025	-2,34%	-0,48	20,05	20,32	19,83	20,45	6M	3.227
04/12/2025	-1,53%	-0,32	20,53	21,06	20,43	21,31	2M	2.485
03/12/2025	0,77%	0,16	20,85	21,29	20,63	21,29	2M	1.436
02/12/2025	11,60%	2,15	20,69	19,00	19,00	20,93	4M	1.260
01/12/2025	-10,35%	-2,14	18,54	19,20	18,36	19,20	3M	2.151
28/11/2025	-3,59%	-0,77	20,68	21,35	20,35	21,46	4M	753
27/11/2025	0,23%	0,05	21,45	21,40	21,07	21,46	2M	407
26/11/2025	2,93%	0,61	21,40	20,49	20,39	21,62	4M	1.316
25/11/2025	-1,93%	-0,41	20,79	20,80	20,09	21,09	14M	3.164
24/11/2025	10,76%	2,06	21,20	19,70	19,40	21,20	2M	1.742
21/11/2025	-3,67%	-0,73	19,14	18,76	18,75	19,67	2M	806
19/11/2025	-6,49%	-1,38	19,87	20,67	19,50	20,71	2M	467
18/11/2025	10,97%	2,10	21,25	20,44	20,26	21,25	2M	3.076
17/11/2025	-6,63%	-1,36	19,15	21,24	19,14	21,24	3M	1.822
14/11/2025	-4,11%	-0,88	20,51	20,55	20,20	21,28	4M	661
13/11/2025	-7,60%	-1,76	21,39	23,31	20,92	23,31	4M	794
12/11/2025	0,35%	0,08	23,15	23,71	22,39	23,79	3M	677
11/11/2025	-6,60%	-1,63	23,07	24,02	23,03	24,25	3M	947
10/11/2025	1,35%	0,33	24,70	25,40	24,55	25,40	2M	349
07/11/2025	4,68%	1,09	24,37	22,95	22,45	24,56	8M	1.712
06/11/2025	-4,98%	-1,22	23,28	23,68	23,04	24,05	2M	467
05/11/2025	6,75%	1,55	24,50	24,00	23,63	24,53	3M	679
04/11/2025	-6,36%	-1,56	22,95	24,11	22,33	24,86	8M	1.473
03/11/2025	-13,85%	-3,94	24,51	26,62	24,51	26,62	8M	2.009
31/10/2025	4,48%	1,22	28,45	27,94	27,79	28,70	3M	421
30/10/2025	-5,35%	-1,54	27,23	28,51	26,95	28,51	4M	654
29/10/2025	-0,79%	-0,23	28,77	29,98	28,59	30,08	3M	745
28/10/2025	-3,62%	-1,09	29,00	30,30	29,00	30,41	1M	734
27/10/2025	2,73%	0,80	30,09	30,00	29,86	30,45	3M	412
24/10/2025	1,42%	0,41	29,29	29,31	28,43	29,31	1M	648
23/10/2025	6,77%	1,83	28,88	28,32	28,32	29,00	3M	630
22/10/2025	-7,01%	-2,04	27,05	28,40	27,05	28,40	4M	871
21/10/2025	2,25%	0,64	29,09	28,45	27,78	29,66	2M	787
20/10/2025	2,78%	0,77	28,45	28,91	27,92	28,96	2M	446
17/10/2025	-1,49%	-0,42	27,68	27,69	26,86	28,00	5M	677
16/10/2025	-5,61%	-1,67	28,10	29,81	28,06	30,21	4M	640
15/10/2025	-2,84%	-0,87	29,77	30,64	29,70	31,00	2M	410
14/10/2025	-3,47%	-1,10	30,64	29,58	29,53	31,43	6M	880
13/10/2025	-0,66%	-0,21	31,74	29,58	29,27	31,84	13M	2.341
10/10/2025	-2,77%	-0,91	31,95	33,00	31,29	34,13	8M	1.908
09/10/2025	-3,61%	-1,23	32,86	33,73	32,57	33,73	2M	696
08/10/2025	2,53%	0,84	34,09	33,25	32,63	34,31	2M	427
07/10/2025	-4,32%	-1,50	33,25	34,60	33,00	34,62	4M	541
06/10/2025	0,55%	0,19	34,75	34,64	34,57	35,20	3M	502
03/10/2025	-0,66%	-0,23	34,56	34,69	33,93	35,27	3M	705
02/10/2025	6,10%	2,00	34,79	33,40	33,27	34,81	3M	694
01/10/2025	5,95%	1,84	32,79	32,50	32,42	32,90	5M	800
30/09/2025	-2,37%	-0,75	30,95	31,27	30,40	31,27	1M	274
29/09/2025	5,56%	1,67	31,70	30,25	30,25	31,70	4M	440
26/09/2025	0,94%	0,28	30,03	29,70	28,90	30,26	3M	738
25/09/2025	-6,33%	-2,01	29,75	29,79	29,05	30,45	8M	1.156
24/09/2025	0,19%	0,06	31,76	31,67	31,35	32,07	4M	362
23/09/2025	-2,04%	-0,66	31,70	32,64	31,70	32,78	2M	584
22/09/2025	-8,20%	-2,89	32,36	33,51	32,31	33,62	7M	1.121
19/09/2025	-4,21%	-1,55	35,25	36,35	35,00	36,35	2M	622
18/09/2025	3,66%	1,30	36,80	35,84	35,84	37,46	3M	633
17/09/2025	0,00%	0,00	35,50	35,09	34,39	35,50	3M	557
16/09/2025	3,05%	1,05	35,50	34,52	34,31	35,62	2M	1.665
15/09/2025	-4,60%	-1,66	34,45	35,38	34,12	35,38	4M	576
12/09/2025	5,34%	1,83	36,11	36,04	35,57	36,13	7M	2.397
11/09/2025	2,05%	0,69	34,28	33,93	33,83	34,45	2M	378
10/09/2025	2,25%	0,74	33,59	33,67	33,33	34,05	2M	568
09/09/2025	0,95%	0,31	32,85	32,65	32,11	33,04	1M	620
08/09/2025	4,60%	1,43	32,54	32,28	32,28	32,87	3M	558
05/09/2025	1,04%	0,32	31,11	31,32	30,50	31,62	4M	533
04/09/2025	-4,20%	-1,35	30,79	31,95	30,70	32,60	1M	412
03/09/2025	3,64%	1,13	32,14	31,59	31,59	32,43	3M	468
02/09/2025	2,89%	0,87	31,01	30,29	30,29	31,50	3M	406
01/09/2025	-1,18%	-0,36	30,14	30,11	30,06	30,50	2M	352
29/08/2025	-4,06%	-1,29	30,50	32,55	30,50	32,55	13M	2.603
28/08/2025	1,57%	0,49	31,79	32,34	31,30	32,79	4M	709
27/08/2025	5,00%	1,49	31,30	31,08	30,80	32,02	8M	932
26/08/2025	2,79%	0,81	29,81	28,90	28,41	29,81	2M	399
25/08/2025	-3,88%	-1,17	29,00	29,86	29,00	30,09	3M	439
22/08/2025	8,92%	2,47	30,17	27,21	27,16	30,24	6M	1.058
21/08/2025	-1,56%	-0,44	27,70	28,60	27,38	28,60	1M	226
20/08/2025	5,63%	1,50	28,14	27,31	27,06	28,50	3M	692
19/08/2025	-4,34%	-1,21	26,64	27,04	26,64	28,04	2M	514
18/08/2025	0,36%	0,10	27,85	27,65	27,19	28,25	11M	2.030
15/08/2025	-	-	27,75	29,98	27,65	29,98	4M	652

Date,Open,High,Low,Close,Volume
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
12-Jan-26,21.00,21.50,20.85,20.85,703647
09-Jan-26,21.00,21.00,20.24,20.27,1802043
08-Jan-26,20.60,20.85,19.98,20.54,1464424
07-Jan-26,21.04,21.04,20.20,20.40,1211622
06-Jan-26,21.21,21.42,20.45,20.85,6196895
05-Jan-26,20.17,21.05,20.17,21.00,2077701
02-Jan-26,19.29,20.00,19.25,19.80,1403553
30-Dec-25,19.10,19.37,19.00,19.02,721007
29-Dec-25,19.00,19.27,19.00,19.10,645818
26-Dec-25,19.46,19.46,18.65,18.94,819731
23-Dec-25,19.11,19.41,18.93,19.26,734191
22-Dec-25,19.54,19.92,19.35,19.44,1190417
19-Dec-25,19.55,19.56,19.04,19.54,1229405
18-Dec-25,19.16,19.77,18.08,18.21,1755423
17-Dec-25,19.38,20.47,18.62,18.83,2605370
16-Dec-25,19.29,19.72,19.13,19.50,2146774
15-Dec-25,20.43,20.43,18.73,18.74,3812032
12-Dec-25,21.14,21.14,19.76,20.12,2523554
11-Dec-25,19.90,20.44,19.74,20.32,1745612
10-Dec-25,21.10,21.66,20.55,20.90,2693777
09-Dec-25,20.39,21.98,20.06,21.14,3076505
08-Dec-25,20.82,20.94,20.13,20.31,2144265
05-Dec-25,20.32,20.45,19.83,20.05,5536816
04-Dec-25,21.06,21.31,20.43,20.53,1840386
03-Dec-25,21.29,21.29,20.63,20.85,2318930
02-Dec-25,19.00,20.93,19.00,20.69,3688179
01-Dec-25,19.20,19.20,18.36,18.54,2694785
28-Nov-25,21.35,21.46,20.35,20.68,3587844
27-Nov-25,21.40,21.46,21.07,21.45,1937491
26-Nov-25,20.49,21.62,20.39,21.40,4092585
25-Nov-25,20.80,21.09,20.09,20.79,13664113
24-Nov-25,19.70,21.20,19.40,21.20,2116807
21-Nov-25,18.76,19.67,18.75,19.14,2250697
19-Nov-25,20.67,20.71,19.50,19.87,1967556
18-Nov-25,20.44,21.25,20.26,21.25,2311440
17-Nov-25,21.24,21.24,19.14,19.15,2928297
14-Nov-25,20.55,21.28,20.20,20.51,3756545
13-Nov-25,23.31,23.31,20.92,21.39,3924648
12-Nov-25,23.71,23.79,22.39,23.15,2546994
11-Nov-25,24.02,24.25,23.03,23.07,3012555
10-Nov-25,25.40,25.40,24.55,24.70,1571487
07-Nov-25,22.95,24.56,22.45,24.37,7829342
06-Nov-25,23.68,24.05,23.04,23.28,1594014
05-Nov-25,24.00,24.53,23.63,24.50,2580202
04-Nov-25,24.11,24.86,22.33,22.95,7680951
03-Nov-25,26.62,26.62,24.51,24.51,7672726
31-Oct-25,27.94,28.70,27.79,28.45,2632567
30-Oct-25,28.51,28.51,26.95,27.23,3653906
29-Oct-25,29.98,30.08,28.59,28.77,2667133
28-Oct-25,30.30,30.41,29.00,29.00,1418262
27-Oct-25,30.00,30.45,29.86,30.09,3159095
24-Oct-25,29.31,29.31,28.43,29.29,1379356
23-Oct-25,28.32,29.00,28.32,28.88,3402655
22-Oct-25,28.40,28.40,27.05,27.05,4340308
21-Oct-25,28.45,29.66,27.78,29.09,2217400
20-Oct-25,28.91,28.96,27.92,28.45,2267582
17-Oct-25,27.69,28.00,26.86,27.68,4875401
16-Oct-25,29.81,30.21,28.06,28.10,3566316
15-Oct-25,30.64,31.00,29.70,29.77,2089594
14-Oct-25,29.58,31.43,29.53,30.64,5530927
13-Oct-25,29.58,31.84,29.27,31.74,13361560
10-Oct-25,33.00,34.13,31.29,31.95,7624609
09-Oct-25,33.73,33.73,32.57,32.86,2249413
08-Oct-25,33.25,34.31,32.63,34.09,1902831
07-Oct-25,34.60,34.62,33.00,33.25,3579370
06-Oct-25,34.64,35.20,34.57,34.75,3354446
03-Oct-25,34.69,35.27,33.93,34.56,3240498
02-Oct-25,33.40,34.81,33.27,34.79,3413766
01-Oct-25,32.50,32.90,32.42,32.79,4744228
30-Sep-25,31.27,31.27,30.40,30.95,1082204
29-Sep-25,30.25,31.70,30.25,31.70,3723218
26-Sep-25,29.70,30.26,28.90,30.03,3215251
25-Sep-25,29.79,30.45,29.05,29.75,7842050
24-Sep-25,31.67,32.07,31.35,31.76,3860727
23-Sep-25,32.64,32.78,31.70,31.70,2070617
22-Sep-25,33.51,33.62,32.31,32.36,7209025
19-Sep-25,36.35,36.35,35.00,35.25,2307819
18-Sep-25,35.84,37.46,35.84,36.80,3313377
17-Sep-25,35.09,35.50,34.39,35.50,3249999
16-Sep-25,34.52,35.62,34.31,35.50,1597238
15-Sep-25,35.38,35.38,34.12,34.45,3725817
12-Sep-25,36.04,36.13,35.57,36.11,6915002
11-Sep-25,33.93,34.45,33.83,34.28,2299061
10-Sep-25,33.67,34.05,33.33,33.59,1910440
09-Sep-25,32.65,33.04,32.11,32.85,1243992
08-Sep-25,32.28,32.87,32.28,32.54,2616606
05-Sep-25,31.32,31.62,30.50,31.11,3782524
04-Sep-25,31.95,32.60,30.70,30.79,1498104
03-Sep-25,31.59,32.43,31.59,32.14,3056702
02-Sep-25,30.29,31.50,30.29,31.01,3138594
01-Sep-25,30.11,30.50,30.06,30.14,2329383
29-Aug-25,32.55,32.55,30.50,30.50,12623887
28-Aug-25,32.34,32.79,31.30,31.79,4032089
27-Aug-25,31.08,32.02,30.80,31.30,7538263
26-Aug-25,28.90,29.81,28.41,29.81,1748650
25-Aug-25,29.86,30.09,29.00,29.00,2591940
22-Aug-25,27.21,30.24,27.16,30.17,6268162
21-Aug-25,28.60,28.60,27.38,27.70,1482028
20-Aug-25,27.31,28.50,27.06,28.14,3474731
19-Aug-25,27.04,28.04,26.64,26.64,1938009
18-Aug-25,27.65,28.25,27.19,27.85,11486151
15-Aug-25,29.98,29.98,27.65,27.75,3994658

*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