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 |
| 19/11/2024 | 3,91% | 1,50 | 39,90 | 39,20 | 38,50 | 40,85 | 4M | 1.989 |
| 18/11/2024 | 10,79% | 3,74 | 38,40 | 37,50 | 37,50 | 39,59 | 3M | 1.472 |
| 14/11/2024 | -0,17% | -0,06 | 34,66 | 34,82 | 33,46 | 35,67 | 1M | 604 |
| 13/11/2024 | -0,54% | -0,19 | 34,72 | 34,70 | 33,58 | 35,96 | 4M | 2.877 |
| 12/11/2024 | -4,75% | -1,74 | 34,91 | 36,50 | 33,80 | 36,63 | 3M | 4.378 |
| 11/11/2024 | 13,57% | 4,38 | 36,65 | 34,50 | 34,50 | 37,43 | 5M | 6.992 |
| 08/11/2024 | 5,11% | 1,57 | 32,27 | 33,34 | 31,03 | 34,48 | 2M | 1.828 |
|
|
| 07/11/2024 | 1,96% | 0,59 | 30,70 | 30,47 | 29,41 | 31,73 | 2M | 1.287 |
| 06/11/2024 | 11,03% | 2,99 | 30,11 | 29,00 | 28,97 | 30,18 | 1M | 1.464 |
| 05/11/2024 | 3,79% | 0,99 | 27,12 | 26,28 | 26,28 | 28,13 | 450K | 4.733 |
| 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
19-Nov-24,39.20,40.85,38.50,39.90,4087532
18-Nov-24,37.50,39.59,37.50,38.40,3431847
14-Nov-24,34.82,35.67,33.46,34.66,1068440
13-Nov-24,34.70,35.96,33.58,34.72,4125446
12-Nov-24,36.50,36.63,33.80,34.91,3150182
11-Nov-24,34.50,37.43,34.50,36.65,4770935
08-Nov-24,33.34,34.48,31.03,32.27,1667882
07-Nov-24,30.47,31.73,29.41,30.70,2102951
06-Nov-24,29.00,30.18,28.97,30.11,1293275
05-Nov-24,26.28,28.13,26.28,27.12,449783
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