Cotação atual, histórico e gráfico do papel: SRNA3

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 SRNA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/10/2025	0,00%	0,00	12,55	12,54	12,51	12,56	52M	2.257
30/10/2025	0,24%	0,03	12,55	12,52	12,52	12,59	267M	3.038
29/10/2025	-0,08%	-0,01	12,52	12,54	12,50	12,54	509M	2.945
28/10/2025	0,08%	0,01	12,53	12,51	12,51	12,53	21M	5.098
27/10/2025	0,00%	0,00	12,52	12,52	12,50	12,52	33M	3.327
24/10/2025	0,16%	0,02	12,52	12,50	12,49	12,52	114M	3.622
23/10/2025	-0,08%	-0,01	12,50	12,50	12,49	12,51	25M	4.657

22/10/2025	0,16%	0,02	12,51	12,49	12,47	12,51	26M	4.860
21/10/2025	-0,08%	-0,01	12,49	12,49	12,48	12,51	68M	3.174
20/10/2025	0,24%	0,03	12,50	12,46	12,46	12,50	23M	3.263
17/10/2025	0,00%	0,00	12,47	12,46	12,46	12,47	32M	2.914
16/10/2025	0,00%	0,00	12,47	12,47	12,46	12,47	14M	2.816
15/10/2025	0,16%	0,02	12,47	12,45	12,45	12,47	80M	2.641
14/10/2025	0,00%	0,00	12,45	12,45	12,45	12,47	16M	3.412
13/10/2025	0,08%	0,01	12,45	12,48	12,45	12,48	30M	3.272
10/10/2025	0,00%	0,00	12,44	12,44	12,43	12,45	52M	3.581
09/10/2025	0,16%	0,02	12,44	12,42	12,40	12,44	60M	1.933
08/10/2025	0,16%	0,02	12,42	12,40	12,39	12,42	88M	2.619
07/10/2025	-0,08%	-0,01	12,40	12,39	12,39	12,41	35M	4.362
06/10/2025	0,49%	0,06	12,41	12,38	12,38	12,41	291M	3.522
03/10/2025	0,00%	0,00	12,35	12,37	12,34	12,37	35M	2.919
02/10/2025	0,08%	0,01	12,35	12,35	12,33	12,35	35M	3.386
01/10/2025	-0,08%	-0,01	12,34	12,34	12,32	12,36	114M	3.539
30/09/2025	-0,08%	-0,01	12,35	12,34	12,32	12,35	19M	1.211
29/09/2025	0,16%	0,02	12,36	12,34	12,32	12,36	16M	1.595
26/09/2025	0,24%	0,03	12,34	12,30	12,30	12,34	25M	1.256
25/09/2025	0,00%	0,00	12,31	12,30	12,28	12,34	59M	2.799
24/09/2025	0,41%	0,05	12,31	12,27	12,27	12,33	85M	2.721
23/09/2025	-0,08%	-0,01	12,26	12,27	12,25	12,27	30M	1.151
22/09/2025	0,00%	0,00	12,27	12,27	12,24	12,27	30M	2.055
19/09/2025	0,08%	0,01	12,27	12,25	12,25	12,27	29M	2.492
18/09/2025	0,00%	0,00	12,26	12,26	12,24	12,27	30M	1.018
17/09/2025	0,08%	0,01	12,26	12,23	12,23	12,26	26M	1.690
16/09/2025	0,08%	0,01	12,25	12,25	12,23	12,25	72M	1.270
15/09/2025	0,41%	0,05	12,24	12,18	12,18	12,25	53M	1.386
12/09/2025	0,33%	0,04	12,19	12,15	12,14	12,20	89M	1.373
11/09/2025	0,25%	0,03	12,15	12,14	12,10	12,15	114M	2.703
10/09/2025	0,00%	0,00	12,12	12,15	12,10	12,16	136M	2.062
09/09/2025	0,08%	0,01	12,12	12,12	12,08	12,14	46M	3.000
08/09/2025	-0,08%	-0,01	12,11	12,14	12,10	12,19	9M	850
05/09/2025	0,33%	0,04	12,12	12,07	12,06	12,14	59M	2.598
04/09/2025	-0,08%	-0,01	12,08	12,10	12,06	12,10	70M	2.563
03/09/2025	0,00%	0,00	12,09	12,09	12,06	12,10	50M	1.549
02/09/2025	-0,08%	-0,01	12,09	12,09	12,08	12,11	17M	2.320
01/09/2025	-0,58%	-0,07	12,10	12,15	12,09	12,16	99M	1.876
29/08/2025	0,16%	0,02	12,17	12,16	12,13	12,17	42M	2.781
28/08/2025	0,08%	0,01	12,15	12,15	12,13	12,15	35M	1.777
27/08/2025	0,08%	0,01	12,14	12,15	12,13	12,28	49M	1.848
26/08/2025	0,00%	0,00	12,13	12,12	12,11	12,14	25M	1.589
25/08/2025	0,17%	0,02	12,13	12,12	12,10	12,22	45M	2.272
22/08/2025	0,33%	0,04	12,11	12,06	12,06	12,13	56M	3.166
21/08/2025	0,17%	0,02	12,07	12,05	12,04	12,10	53M	3.440
20/08/2025	-0,33%	-0,04	12,05	12,08	12,04	12,08	69M	1.855
19/08/2025	0,00%	0,00	12,09	12,08	12,06	12,09	22M	3.803
18/08/2025	0,17%	0,02	12,09	12,12	12,05	12,12	20M	3.231
15/08/2025	0,58%	0,07	12,07	11,99	11,99	12,08	33M	2.508
14/08/2025	0,17%	0,02	12,00	11,99	11,97	12,01	66M	2.269
13/08/2025	-0,08%	-0,01	11,98	11,99	11,97	12,00	24M	3.044
12/08/2025	0,50%	0,06	11,99	11,93	11,90	12,00	82M	4.470
11/08/2025	0,08%	0,01	11,93	11,91	11,90	11,93	25M	1.751
08/08/2025	0,00%	0,00	11,92	11,90	11,89	11,92	34M	1.313
07/08/2025	0,34%	0,04	11,92	11,89	11,88	11,92	24M	2.329
06/08/2025	0,08%	0,01	11,88	11,88	11,87	11,89	17M	1.451
05/08/2025	0,00%	0,00	11,87	11,87	11,86	11,88	23M	3.097
04/08/2025	-0,08%	-0,01	11,87	11,88	11,86	11,88	11M	923
01/08/2025	0,25%	0,03	11,88	11,87	11,85	11,88	19M	2.037
31/07/2025	-0,08%	-0,01	11,85	11,87	11,84	11,89	31M	1.382
30/07/2025	0,25%	0,03	11,86	11,83	11,83	11,90	24M	1.763
29/07/2025	0,25%	0,03	11,83	11,82	11,82	11,84	52M	2.540
28/07/2025	0,08%	0,01	11,80	11,79	11,79	11,81	75M	1.120
25/07/2025	0,00%	0,00	11,79	11,80	11,79	11,82	14M	1.701
24/07/2025	0,08%	0,01	11,79	11,77	11,77	11,86	40M	1.275
23/07/2025	-0,08%	-0,01	11,78	11,78	11,77	11,80	53M	1.838
22/07/2025	0,17%	0,02	11,79	11,78	11,75	11,79	59M	2.627
21/07/2025	0,09%	0,01	11,77	11,77	11,74	11,78	70M	1.549
18/07/2025	0,43%	0,05	11,76	11,72	11,70	11,78	119M	5.437
17/07/2025	0,26%	0,03	11,71	11,67	11,67	11,73	57M	4.124
16/07/2025	0,17%	0,02	11,68	11,67	11,65	11,70	54M	3.256
15/07/2025	0,00%	0,00	11,66	11,66	11,65	11,67	44M	2.960
14/07/2025	0,09%	0,01	11,66	11,67	11,64	11,68	42M	1.556
11/07/2025	0,09%	0,01	11,65	11,65	11,64	11,67	24M	1.219
10/07/2025	-0,09%	-0,01	11,64	11,65	11,62	11,67	48M	5.702
09/07/2025	-0,09%	-0,01	11,65	11,66	11,64	11,68	67M	1.613
08/07/2025	0,09%	0,01	11,66	11,65	11,64	11,68	19M	1.634
07/07/2025	0,00%	0,00	11,65	11,64	11,64	11,67	40M	2.720
04/07/2025	0,09%	0,01	11,65	11,63	11,62	11,65	24M	1.992
03/07/2025	0,26%	0,03	11,64	11,63	11,61	11,64	44M	2.437
02/07/2025	-0,43%	-0,05	11,61	11,65	11,61	11,65	57M	3.486
01/07/2025	0,09%	0,01	11,66	11,67	11,63	11,70	46M	2.955
27/06/2025	0,17%	0,02	11,65	11,62	11,60	11,65	53M	2.266
26/06/2025	0,17%	0,02	11,63	11,62	11,59	11,63	50M	2.520
25/06/2025	-0,26%	-0,03	11,61	11,62	11,61	11,64	37M	1.750
24/06/2025	0,09%	0,01	11,64	11,63	11,61	11,64	43M	2.315
23/06/2025	0,00%	0,00	11,63	11,64	11,60	11,64	57M	2.759
20/06/2025	-0,09%	-0,01	11,63	11,64	11,59	11,64	92M	2.076
18/06/2025	-0,09%	-0,01	11,64	11,65	11,63	11,66	164M	3.597
17/06/2025	0,17%	0,02	11,65	11,62	11,59	11,65	70M	4.736
16/06/2025	0,09%	0,01	11,63	11,62	11,58	11,67	56M	2.665
13/06/2025	0,35%	0,04	11,62	11,56	11,56	11,62	52M	2.636
12/06/2025	0,43%	0,05	11,58	11,52	11,52	11,58	77M	2.525
11/06/2025	0,09%	0,01	11,53	11,51	11,47	11,54	108M	3.890
10/06/2025	0,09%	0,01	11,52	11,50	11,50	11,53	40M	2.865
09/06/2025	0,09%	0,01	11,51	11,49	11,48	11,52	135M	3.677
06/06/2025	0,17%	0,02	11,50	11,49	11,48	11,51	87M	2.257
05/06/2025	-0,09%	-0,01	11,48	11,49	11,46	11,51	73M	3.323
04/06/2025	0,00%	0,00	11,49	11,46	11,46	11,51	193M	3.150
03/06/2025	0,00%	0,00	11,49	11,46	11,44	11,49	71M	4.751
02/06/2025	0,26%	0,03	11,49	11,47	11,45	11,50	73M	5.797
30/05/2025	-0,43%	-0,05	11,46	11,49	11,45	11,51	146M	4.571
29/05/2025	0,35%	0,04	11,51	11,47	11,43	11,51	60M	3.495
28/05/2025	0,00%	0,00	11,47	11,45	11,44	11,51	45M	3.740
27/05/2025	0,35%	0,04	11,47	11,42	11,40	11,52	124M	3.863
26/05/2025	0,35%	0,04	11,43	11,38	11,37	11,43	41M	2.863
23/05/2025	-0,09%	-0,01	11,39	11,40	11,32	11,40	105M	4.020
22/05/2025	-0,26%	-0,03	11,40	11,40	11,32	11,43	122M	3.963
21/05/2025	0,26%	0,03	11,43	11,39	11,36	11,44	95M	5.228
20/05/2025	0,00%	0,00	11,40	11,39	11,36	11,40	123M	7.823
19/05/2025	0,09%	0,01	11,40	11,41	11,30	11,44	97M	4.887
16/05/2025	0,35%	0,04	11,39	11,39	11,30	11,44	132M	8.742
15/05/2025	-1,05%	-0,12	11,35	11,43	11,33	11,51	285M	4.526
14/05/2025	7,60%	0,81	11,47	11,48	11,28	11,52	492M	10.562
13/05/2025	6,71%	0,67	10,66	10,08	10,02	10,66	80M	15.635
12/05/2025	1,73%	0,17	9,99	9,96	9,57	10,00	64M	8.267
09/05/2025	-1,11%	-0,11	9,82	9,98	9,74	10,06	51M	8.394
08/05/2025	0,61%	0,06	9,93	9,99	9,83	10,12	39M	9.332
07/05/2025	-0,20%	-0,02	9,87	9,89	9,62	9,98	64M	9.277
06/05/2025	-1,59%	-0,16	9,89	10,11	9,84	10,14	33M	7.281
05/05/2025	-0,79%	-0,08	10,05	10,18	9,93	10,23	41M	5.800
02/05/2025	3,37%	0,33	10,13	9,74	9,62	10,16	70M	10.135
30/04/2025	0,10%	0,01	9,80	9,74	9,60	9,88	44M	9.112
29/04/2025	-1,11%	-0,11	9,79	9,92	9,70	9,97	40M	7.845
28/04/2025	0,00%	0,00	9,90	9,95	9,85	10,03	32M	8.183
25/04/2025	-1,10%	-0,11	9,90	10,00	9,75	10,09	87M	14.401
24/04/2025	-	-	10,01	9,93	9,70	10,08	142M	19.338

Date,Open,High,Low,Close,Volume
31-Oct-25,12.54,12.56,12.51,12.55,51884163
30-Oct-25,12.52,12.59,12.52,12.55,266767875
29-Oct-25,12.54,12.54,12.50,12.52,509428358
28-Oct-25,12.51,12.53,12.51,12.53,21151187
27-Oct-25,12.52,12.52,12.50,12.52,32712376
24-Oct-25,12.50,12.52,12.49,12.52,113817335
23-Oct-25,12.50,12.51,12.49,12.50,24702783
22-Oct-25,12.49,12.51,12.47,12.51,26270893
21-Oct-25,12.49,12.51,12.48,12.49,68331669
20-Oct-25,12.46,12.50,12.46,12.50,22971757
17-Oct-25,12.46,12.47,12.46,12.47,32140796
16-Oct-25,12.47,12.47,12.46,12.47,13674812
15-Oct-25,12.45,12.47,12.45,12.47,79790250
14-Oct-25,12.45,12.47,12.45,12.45,16038862
13-Oct-25,12.48,12.48,12.45,12.45,29835874
10-Oct-25,12.44,12.45,12.43,12.44,52040180
09-Oct-25,12.42,12.44,12.40,12.44,60040510
08-Oct-25,12.40,12.42,12.39,12.42,88102665
07-Oct-25,12.39,12.41,12.39,12.40,35047538
06-Oct-25,12.38,12.41,12.38,12.41,291371098
03-Oct-25,12.37,12.37,12.34,12.35,34647218
02-Oct-25,12.35,12.35,12.33,12.35,35424114
01-Oct-25,12.34,12.36,12.32,12.34,114306904
30-Sep-25,12.34,12.35,12.32,12.35,19021333
29-Sep-25,12.34,12.36,12.32,12.36,16467288
26-Sep-25,12.30,12.34,12.30,12.34,25436249
25-Sep-25,12.30,12.34,12.28,12.31,58589385
24-Sep-25,12.27,12.33,12.27,12.31,84971310
23-Sep-25,12.27,12.27,12.25,12.26,29826994
22-Sep-25,12.27,12.27,12.24,12.27,29750508
19-Sep-25,12.25,12.27,12.25,12.27,29109638
18-Sep-25,12.26,12.27,12.24,12.26,29697442
17-Sep-25,12.23,12.26,12.23,12.26,25621637
16-Sep-25,12.25,12.25,12.23,12.25,71774454
15-Sep-25,12.18,12.25,12.18,12.24,52818589
12-Sep-25,12.15,12.20,12.14,12.19,88822649
11-Sep-25,12.14,12.15,12.10,12.15,114311495
10-Sep-25,12.15,12.16,12.10,12.12,136067920
09-Sep-25,12.12,12.14,12.08,12.12,45878843
08-Sep-25,12.14,12.19,12.10,12.11,8618390
05-Sep-25,12.07,12.14,12.06,12.12,58663438
04-Sep-25,12.10,12.10,12.06,12.08,69578252
03-Sep-25,12.09,12.10,12.06,12.09,49955015
02-Sep-25,12.09,12.11,12.08,12.09,17439958
01-Sep-25,12.15,12.16,12.09,12.10,98969325
29-Aug-25,12.16,12.17,12.13,12.17,41636913
28-Aug-25,12.15,12.15,12.13,12.15,35333625
27-Aug-25,12.15,12.28,12.13,12.14,49482297
26-Aug-25,12.12,12.14,12.11,12.13,24961390
25-Aug-25,12.12,12.22,12.10,12.13,44972197
22-Aug-25,12.06,12.13,12.06,12.11,56341451
21-Aug-25,12.05,12.10,12.04,12.07,52589548
20-Aug-25,12.08,12.08,12.04,12.05,69424518
19-Aug-25,12.08,12.09,12.06,12.09,22247545
18-Aug-25,12.12,12.12,12.05,12.09,19745677
15-Aug-25,11.99,12.08,11.99,12.07,32521115
14-Aug-25,11.99,12.01,11.97,12.00,65689207
13-Aug-25,11.99,12.00,11.97,11.98,24021406
12-Aug-25,11.93,12.00,11.90,11.99,82254904
11-Aug-25,11.91,11.93,11.90,11.93,25458041
08-Aug-25,11.90,11.92,11.89,11.92,34278641
07-Aug-25,11.89,11.92,11.88,11.92,23892711
06-Aug-25,11.88,11.89,11.87,11.88,17235342
05-Aug-25,11.87,11.88,11.86,11.87,23356587
04-Aug-25,11.88,11.88,11.86,11.87,10968588
01-Aug-25,11.87,11.88,11.85,11.88,19457034
31-Jul-25,11.87,11.89,11.84,11.85,30959808
30-Jul-25,11.83,11.90,11.83,11.86,24486921
29-Jul-25,11.82,11.84,11.82,11.83,51539544
28-Jul-25,11.79,11.81,11.79,11.80,75260600
25-Jul-25,11.80,11.82,11.79,11.79,13863338
24-Jul-25,11.77,11.86,11.77,11.79,40155965
23-Jul-25,11.78,11.80,11.77,11.78,53359322
22-Jul-25,11.78,11.79,11.75,11.79,58724113
21-Jul-25,11.77,11.78,11.74,11.77,69909191
18-Jul-25,11.72,11.78,11.70,11.76,118778105
17-Jul-25,11.67,11.73,11.67,11.71,57218433
16-Jul-25,11.67,11.70,11.65,11.68,53768990
15-Jul-25,11.66,11.67,11.65,11.66,43691715
14-Jul-25,11.67,11.68,11.64,11.66,41586880
11-Jul-25,11.65,11.67,11.64,11.65,24473862
10-Jul-25,11.65,11.67,11.62,11.64,48225875
09-Jul-25,11.66,11.68,11.64,11.65,67474979
08-Jul-25,11.65,11.68,11.64,11.66,18917364
07-Jul-25,11.64,11.67,11.64,11.65,39893160
04-Jul-25,11.63,11.65,11.62,11.65,24044749
03-Jul-25,11.63,11.64,11.61,11.64,43555697
02-Jul-25,11.65,11.65,11.61,11.61,56758359
01-Jul-25,11.67,11.70,11.63,11.66,46289519
27-Jun-25,11.62,11.65,11.60,11.65,53176431
26-Jun-25,11.62,11.63,11.59,11.63,49698326
25-Jun-25,11.62,11.64,11.61,11.61,36916538
24-Jun-25,11.63,11.64,11.61,11.64,43474358
23-Jun-25,11.64,11.64,11.60,11.63,56594656
20-Jun-25,11.64,11.64,11.59,11.63,91580726
18-Jun-25,11.65,11.66,11.63,11.64,163749320
17-Jun-25,11.62,11.65,11.59,11.65,70000229
16-Jun-25,11.62,11.67,11.58,11.63,56041460
13-Jun-25,11.56,11.62,11.56,11.62,52456276
12-Jun-25,11.52,11.58,11.52,11.58,77057022
11-Jun-25,11.51,11.54,11.47,11.53,107632780
10-Jun-25,11.50,11.53,11.50,11.52,40354977
09-Jun-25,11.49,11.52,11.48,11.51,135215907
06-Jun-25,11.49,11.51,11.48,11.50,87490082
05-Jun-25,11.49,11.51,11.46,11.48,73254403
04-Jun-25,11.46,11.51,11.46,11.49,193292488
03-Jun-25,11.46,11.49,11.44,11.49,71138023
02-Jun-25,11.47,11.50,11.45,11.49,72660101
30-May-25,11.49,11.51,11.45,11.46,145706053
29-May-25,11.47,11.51,11.43,11.51,59746564
28-May-25,11.45,11.51,11.44,11.47,45072061
27-May-25,11.42,11.52,11.40,11.47,123559410
26-May-25,11.38,11.43,11.37,11.43,41463280
23-May-25,11.40,11.40,11.32,11.39,104769293
22-May-25,11.40,11.43,11.32,11.40,121564254
21-May-25,11.39,11.44,11.36,11.43,95436487
20-May-25,11.39,11.40,11.36,11.40,123181583
19-May-25,11.41,11.44,11.30,11.40,96588239
16-May-25,11.39,11.44,11.30,11.39,132232637
15-May-25,11.43,11.51,11.33,11.35,285122011
14-May-25,11.48,11.52,11.28,11.47,491522853
13-May-25,10.08,10.66,10.02,10.66,79969268
12-May-25,9.96,10.00,9.57,9.99,64225417
09-May-25,9.98,10.06,9.74,9.82,50877648
08-May-25,9.99,10.12,9.83,9.93,39257723
07-May-25,9.89,9.98,9.62,9.87,64060624
06-May-25,10.11,10.14,9.84,9.89,33411610
05-May-25,10.18,10.23,9.93,10.05,41043475
02-May-25,9.74,10.16,9.62,10.13,70364668
30-Apr-25,9.74,9.88,9.60,9.80,44254458
29-Apr-25,9.92,9.97,9.70,9.79,39648086
28-Apr-25,9.95,10.03,9.85,9.90,32053040
25-Apr-25,10.00,10.09,9.75,9.90,86972579
24-Apr-25,9.93,10.08,9.70,10.01,142420599

*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: SRNA3