Cotação atual, histórico e gráfico do papel: SOLN39

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 SOLN39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2026	4,47%	1,72	40,23	39,95	39,87	40,24	28K	9
18/09/2026	11,11%	3,85	38,51	37,36	37,35	38,51	120K	9
17/09/2026	3,15%	1,06	34,66	34,92	34,66	34,92	381	2
16/09/2026	-1,61%	-0,55	33,60	33,42	33,42	33,77	337	3
15/09/2026	-3,29%	-1,16	34,15	34,15	34,15	34,15	34	1
14/09/2026	4,81%	1,62	35,31	35,10	34,90	35,31	3K	8
02/09/2026	-5,68%	-2,03	33,69	33,69	33,69	33,69	33	1
28/08/2026	-4,49%	-1,68	35,72	36,42	35,72	36,42	2K	2
27/08/2026	13,92%	4,57	37,40	35,97	35,97	37,40	107K	8
26/08/2026	-3,13%	-1,06	32,83	32,83	32,83	32,83	32	1
25/08/2026	3,01%	0,99	33,89	33,60	33,60	33,89	10K	5
24/08/2026	4,25%	1,34	32,90	32,00	32,00	32,96	66K	10
21/08/2026	4,85%	1,46	31,56	31,37	31,26	31,56	143K	15
20/08/2026	5,80%	1,65	30,10	30,00	30,00	30,38	171K	15
19/08/2026	6,12%	1,64	28,45	28,35	28,18	28,45	56K	8
18/08/2026	1,78%	0,47	26,81	26,68	26,52	26,81	71K	5
17/08/2026	-0,53%	-0,14	26,34	26,30	26,28	26,34	68K	5
13/08/2026	6,69%	1,66	26,48	26,48	26,48	26,48	20K	1
06/08/2026	-0,08%	-0,02	24,82	24,82	24,82	24,82	1K	1
31/07/2026	-4,39%	-1,14	24,84	24,84	24,84	24,84	24	1
22/07/2026	0,27%	0,07	25,98	25,98	25,98	25,98	51	1
20/07/2026	-7,20%	-2,01	25,91	26,47	25,91	26,47	52	2
06/07/2026	-0,57%	-0,16	27,92	27,92	27,92	27,92	27	1
03/07/2026	-0,04%	-0,01	28,08	28,08	28,08	28,08	561	1
02/07/2026	4,50%	1,21	28,09	27,88	27,86	28,09	841	3
01/07/2026	22,52%	4,94	26,88	27,80	26,58	27,80	812	3
10/06/2026	-1,17%	-0,26	21,94	22,38	21,94	22,38	66	3
09/06/2026	-3,60%	-0,83	22,20	22,20	22,20	22,20	22	1
08/06/2026	4,35%	0,96	23,03	23,03	23,03	23,03	2K	1
05/06/2026	-10,50%	-2,59	22,07	22,07	22,07	22,07	1K	2
03/06/2026	-1,36%	-0,34	24,66	24,88	24,66	24,88	1K	2
02/06/2026	-9,42%	-2,60	25,00	25,00	25,00	25,00	25	1
29/05/2026	0,11%	0,03	27,60	27,60	27,60	27,60	690	1
28/05/2026	-2,48%	-0,70	27,57	27,57	27,57	27,57	137	1
27/05/2026	0,28%	0,08	28,27	28,27	28,27	28,27	28	1
26/05/2026	-4,38%	-1,29	28,19	28,19	28,19	28,19	56	1
13/05/2026	5,74%	1,60	29,48	30,16	29,48	30,16	59	2
05/05/2026	0,07%	0,02	27,88	27,88	27,88	27,88	2K	1
04/05/2026	1,46%	0,40	27,86	27,86	27,86	27,86	1K	1
30/04/2026	0,04%	0,01	27,46	27,46	27,46	27,46	961	1
13/04/2026	-2,49%	-0,70	27,45	27,45	27,45	27,45	5K	1
08/04/2026	3,11%	0,85	28,15	28,15	28,15	28,15	281	1
07/04/2026	-0,94%	-0,26	27,30	27,30	27,30	27,30	273	1
06/04/2026	1,10%	0,30	27,56	27,56	27,56	27,56	689	1
02/04/2026	-13,82%	-4,37	27,26	28,27	26,58	28,27	7K	3
25/03/2026	1,64%	0,51	31,63	31,63	31,59	31,70	347	5
18/03/2026	4,71%	1,40	31,12	31,12	31,12	31,12	2K	1
12/03/2026	-6,31%	-2,00	29,72	29,72	29,72	29,72	297	1
04/03/2026	9,00%	2,62	31,72	31,72	31,72	31,72	317	1
18/02/2026	0,00%	0,00	29,10	30,00	29,10	30,00	59	2
10/02/2026	-1,82%	-0,54	29,10	31,12	29,10	31,12	470	6
06/02/2026	7,27%	2,01	29,64	29,03	29,03	29,64	349	2
05/02/2026	-32,54%	-13,33	27,63	30,29	27,63	30,29	407	8
30/01/2026	-5,99%	-2,61	40,96	40,96	40,96	40,96	3K	1
28/01/2026	0,58%	0,25	43,57	43,57	43,57	43,57	130	1
27/01/2026	0,81%	0,35	43,32	43,00	42,75	43,32	2K	3
26/01/2026	-2,30%	-1,01	42,97	42,97	42,97	42,97	42	1
23/01/2026	-1,50%	-0,67	43,98	43,98	43,98	43,98	659	1
21/01/2026	-5,28%	-2,49	44,65	44,20	44,17	44,65	751	3
19/01/2026	-7,00%	-3,55	47,14	47,14	47,14	47,14	5K	1
13/01/2026	1,24%	0,62	50,69	50,69	50,69	50,69	202	1
12/01/2026	9,16%	4,20	50,07	50,07	50,07	50,07	50	1
07/01/2026	0,00%	0,00	45,87	48,11	45,87	48,11	237K	2
02/01/2026	1,80%	0,81	45,87	45,87	45,87	45,87	91	1
30/12/2025	-0,88%	-0,40	45,06	45,00	45,00	45,26	180	3
29/12/2025	1,50%	0,67	45,46	45,46	45,46	45,46	136	1
26/12/2025	-2,63%	-1,21	44,79	45,71	44,48	45,71	8K	6
23/12/2025	-2,27%	-1,07	46,00	45,48	45,48	46,00	150K	2
22/12/2025	3,27%	1,49	47,07	46,86	46,44	47,07	374	3
17/12/2025	-4,80%	-2,30	45,58	46,91	45,58	46,91	233	2
16/12/2025	0,00%	0,00	47,88	46,53	46,53	47,88	614K	5
09/12/2025	0,00%	0,00	47,88	47,88	47,88	47,88	47	1
08/12/2025	-2,58%	-1,27	47,88	47,88	47,88	47,88	47	1
03/12/2025	-0,28%	-0,14	49,15	49,27	48,97	49,27	2K	3
02/12/2025	12,82%	5,60	49,29	48,00	48,00	49,29	818	3
01/12/2025	-38,71%	-27,59	43,69	50,00	43,69	50,00	3K	5
28/10/2025	0,39%	0,28	71,28	71,28	71,28	71,28	356	1
27/10/2025	-	-	71,00	71,00	70,41	71,00	7K	5

Date,Open,High,Low,Close,Volume
21-Sep-26,39.95,40.24,39.87,40.23,28148
18-Sep-26,37.36,38.51,37.35,38.51,119561
17-Sep-26,34.92,34.92,34.66,34.66,381
16-Sep-26,33.42,33.77,33.42,33.60,337
15-Sep-26,34.15,34.15,34.15,34.15,34
14-Sep-26,35.10,35.31,34.90,35.31,2562
02-Sep-26,33.69,33.69,33.69,33.69,33
28-Aug-26,36.42,36.42,35.72,35.72,1643
27-Aug-26,35.97,37.40,35.97,37.40,106795
26-Aug-26,32.83,32.83,32.83,32.83,32
25-Aug-26,33.60,33.89,33.60,33.89,10266
24-Aug-26,32.00,32.96,32.00,32.90,66190
21-Aug-26,31.37,31.56,31.26,31.56,142961
20-Aug-26,30.00,30.38,30.00,30.10,170773
19-Aug-26,28.35,28.45,28.18,28.45,56446
18-Aug-26,26.68,26.81,26.52,26.81,70613
17-Aug-26,26.30,26.34,26.28,26.34,68367
13-Aug-26,26.48,26.48,26.48,26.48,19860
06-Aug-26,24.82,24.82,24.82,24.82,1241
31-Jul-26,24.84,24.84,24.84,24.84,24
22-Jul-26,25.98,25.98,25.98,25.98,51
20-Jul-26,26.47,26.47,25.91,25.91,52
06-Jul-26,27.92,27.92,27.92,27.92,27
03-Jul-26,28.08,28.08,28.08,28.08,561
02-Jul-26,27.88,28.09,27.86,28.09,841
01-Jul-26,27.80,27.80,26.58,26.88,812
10-Jun-26,22.38,22.38,21.94,21.94,66
09-Jun-26,22.20,22.20,22.20,22.20,22
08-Jun-26,23.03,23.03,23.03,23.03,1727
05-Jun-26,22.07,22.07,22.07,22.07,1103
03-Jun-26,24.88,24.88,24.66,24.66,1311
02-Jun-26,25.00,25.00,25.00,25.00,25
29-May-26,27.60,27.60,27.60,27.60,690
28-May-26,27.57,27.57,27.57,27.57,137
27-May-26,28.27,28.27,28.27,28.27,28
26-May-26,28.19,28.19,28.19,28.19,56
13-May-26,30.16,30.16,29.48,29.48,59
05-May-26,27.88,27.88,27.88,27.88,2202
04-May-26,27.86,27.86,27.86,27.86,1225
30-Apr-26,27.46,27.46,27.46,27.46,961
13-Apr-26,27.45,27.45,27.45,27.45,5490
08-Apr-26,28.15,28.15,28.15,28.15,281
07-Apr-26,27.30,27.30,27.30,27.30,273
06-Apr-26,27.56,27.56,27.56,27.56,689
02-Apr-26,28.27,28.27,26.58,27.26,6823
25-Mar-26,31.63,31.70,31.59,31.63,347
18-Mar-26,31.12,31.12,31.12,31.12,1556
12-Mar-26,29.72,29.72,29.72,29.72,297
04-Mar-26,31.72,31.72,31.72,31.72,317
18-Feb-26,30.00,30.00,29.10,29.10,59
10-Feb-26,31.12,31.12,29.10,29.10,470
06-Feb-26,29.03,29.64,29.03,29.64,349
05-Feb-26,30.29,30.29,27.63,27.63,407
30-Jan-26,40.96,40.96,40.96,40.96,2867
28-Jan-26,43.57,43.57,43.57,43.57,130
27-Jan-26,43.00,43.32,42.75,43.32,2148
26-Jan-26,42.97,42.97,42.97,42.97,42
23-Jan-26,43.98,43.98,43.98,43.98,659
21-Jan-26,44.20,44.65,44.17,44.65,751
19-Jan-26,47.14,47.14,47.14,47.14,4714
13-Jan-26,50.69,50.69,50.69,50.69,202
12-Jan-26,50.07,50.07,50.07,50.07,50
07-Jan-26,48.11,48.11,45.87,45.87,236518
02-Jan-26,45.87,45.87,45.87,45.87,91
30-Dec-25,45.00,45.26,45.00,45.06,180
29-Dec-25,45.46,45.46,45.46,45.46,136
26-Dec-25,45.71,45.71,44.48,44.79,8240
23-Dec-25,45.48,46.00,45.48,46.00,150136
22-Dec-25,46.86,47.07,46.44,47.07,374
17-Dec-25,46.91,46.91,45.58,45.58,233
16-Dec-25,46.53,47.88,46.53,47.88,613960
09-Dec-25,47.88,47.88,47.88,47.88,47
08-Dec-25,47.88,47.88,47.88,47.88,47
03-Dec-25,49.27,49.27,48.97,49.15,2064
02-Dec-25,48.00,49.29,48.00,49.29,818
01-Dec-25,50.00,50.00,43.69,43.69,3381
28-Oct-25,71.28,71.28,71.28,71.28,356
27-Oct-25,71.00,71.00,70.41,71.00,7240

*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: SOLN39