Cotação atual, histórico e gráfico do papel: SVAL11

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 SVAL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/01/2026	-0,06%	-0,08	140,59	141,88	139,78	141,88	3M	152
23/01/2026	-2,13%	-3,06	140,67	144,80	140,25	144,80	573K	163
22/01/2026	-0,10%	-0,14	143,73	145,00	143,12	145,89	311K	111
21/01/2026	1,78%	2,52	143,87	141,89	140,22	144,84	741K	183
20/01/2026	-2,18%	-3,15	141,35	144,00	141,14	144,54	787K	202
19/01/2026	0,75%	1,08	144,50	143,42	141,10	148,00	740K	182
16/01/2026	-0,55%	-0,80	143,42	143,80	143,42	145,56	1M	225

15/01/2026	1,25%	1,78	144,22	143,30	142,92	145,59	329K	113
14/01/2026	1,09%	1,53	142,44	140,92	139,73	143,20	650K	146
13/01/2026	-0,45%	-0,64	140,91	142,14	140,65	142,94	427K	144
12/01/2026	0,01%	0,02	141,55	141,98	140,51	142,56	209K	136
09/01/2026	0,55%	0,78	141,53	140,76	140,24	142,07	128K	121
08/01/2026	1,93%	2,67	140,75	137,90	137,90	142,49	173K	131
07/01/2026	-0,85%	-1,18	138,08	140,49	137,81	143,50	726K	124
06/01/2026	1,29%	1,78	139,26	139,15	136,75	139,89	2M	2.168
05/01/2026	0,93%	1,27	137,48	138,78	136,21	139,65	285K	215
02/01/2026	-1,05%	-1,44	136,21	139,02	135,02	139,02	228K	150
30/12/2025	-2,16%	-3,04	137,65	141,40	137,65	141,40	263K	183
29/12/2025	0,21%	0,29	140,69	141,81	140,09	147,67	207K	129
26/12/2025	0,32%	0,45	140,40	140,54	139,96	141,79	220K	95
23/12/2025	-1,62%	-2,31	139,95	142,27	139,95	143,21	215K	248
22/12/2025	1,43%	2,01	142,26	140,25	140,24	142,27	161K	152
19/12/2025	0,14%	0,19	140,25	140,06	139,65	140,91	566K	191
18/12/2025	0,49%	0,68	140,06	139,39	139,38	141,99	1M	901
17/12/2025	0,80%	1,11	139,38	138,27	138,20	141,34	200K	78
16/12/2025	0,01%	0,01	138,27	138,26	138,26	140,15	222K	120
15/12/2025	-0,22%	-0,31	138,26	138,58	137,47	139,70	167K	117
12/12/2025	-0,88%	-1,23	138,57	140,27	138,22	140,27	233K	136
11/12/2025	-0,05%	-0,07	139,80	139,87	139,40	140,50	398K	136
10/12/2025	2,91%	3,96	139,87	136,69	136,05	140,81	423K	150
09/12/2025	0,66%	0,89	135,91	135,16	135,16	137,39	242K	108
08/12/2025	-1,14%	-1,56	135,02	137,00	134,81	137,39	2M	223
05/12/2025	3,01%	3,99	136,58	133,76	132,47	137,62	372K	164
04/12/2025	-0,41%	-0,55	132,59	133,24	132,41	134,61	133K	133
03/12/2025	0,86%	1,13	133,14	131,94	131,50	133,66	312K	331
02/12/2025	-0,36%	-0,48	132,01	133,49	131,84	133,49	169K	107
01/12/2025	0,45%	0,59	132,49	132,49	130,52	133,47	237K	154
28/11/2025	0,23%	0,30	131,90	132,99	131,90	133,03	100K	75
27/11/2025	-0,33%	-0,44	131,60	133,85	129,00	133,85	143K	118
26/11/2025	-0,34%	-0,45	132,04	132,48	132,04	134,80	309K	165
25/11/2025	2,63%	3,39	132,49	129,20	128,10	133,24	252K	151
24/11/2025	1,25%	1,59	129,10	127,50	127,50	129,25	234K	134
21/11/2025	2,11%	2,63	127,51	123,53	123,22	128,43	272K	139
19/11/2025	-0,18%	-0,23	124,88	124,23	124,23	126,59	252K	274
18/11/2025	-0,10%	-0,13	125,11	125,40	124,40	130,00	732K	172
17/11/2025	-1,91%	-2,44	125,24	128,31	125,24	129,09	364K	253
14/11/2025	0,17%	0,22	127,68	127,00	126,41	127,99	277K	221
13/11/2025	-2,24%	-2,92	127,46	130,59	127,10	130,59	335K	572
12/11/2025	0,77%	1,00	130,38	130,30	129,53	131,83	337K	85
11/11/2025	-0,11%	-0,14	129,38	129,51	128,50	130,15	108K	176
10/11/2025	0,54%	0,69	129,52	129,47	128,97	133,33	2M	245
07/11/2025	0,98%	1,25	128,83	128,21	125,75	128,83	182K	142
06/11/2025	-1,85%	-2,41	127,58	128,66	127,58	129,66	149K	99
05/11/2025	0,73%	0,94	129,99	129,04	126,64	130,98	6M	2.575
04/11/2025	-0,16%	-0,21	129,05	129,79	127,52	130,05	479K	424
03/11/2025	-0,62%	-0,81	129,26	130,70	127,26	131,01	326K	193
31/10/2025	0,49%	0,63	130,07	130,50	128,68	130,56	101K	75
30/10/2025	-0,73%	-0,95	129,44	130,99	128,62	131,34	274K	147
29/10/2025	-0,98%	-1,29	130,39	131,67	128,90	131,68	151K	99
28/10/2025	-0,85%	-1,13	131,68	133,48	131,00	134,09	275K	312
27/10/2025	-0,43%	-0,58	132,81	133,40	132,67	134,05	106K	90
24/10/2025	0,73%	0,97	133,39	133,08	132,34	134,98	201K	107
23/10/2025	1,31%	1,71	132,42	130,69	130,69	132,42	193K	66
22/10/2025	-0,40%	-0,53	130,71	131,24	130,00	131,69	345K	87
21/10/2025	0,38%	0,50	131,24	130,00	130,00	131,75	287K	1.390
20/10/2025	1,23%	1,59	130,74	129,79	129,06	131,75	312K	1.231
17/10/2025	-0,90%	-1,17	129,15	129,50	128,51	130,78	627K	117
16/10/2025	-1,59%	-2,10	130,32	132,42	130,32	132,42	1M	87
15/10/2025	0,49%	0,65	132,42	133,00	131,36	135,68	596K	131
14/10/2025	1,68%	2,18	131,77	130,04	129,00	132,45	311K	278
13/10/2025	1,36%	1,74	129,59	129,00	126,47	130,48	148K	88
10/10/2025	-1,01%	-1,31	127,85	129,16	126,67	131,57	441K	152
09/10/2025	-0,59%	-0,77	129,16	129,50	128,60	130,12	123K	384
08/10/2025	0,72%	0,93	129,93	129,96	128,79	130,32	578K	81
07/10/2025	-0,76%	-0,99	129,00	131,29	128,39	131,29	2M	199
06/10/2025	-1,01%	-1,32	129,99	132,61	129,99	132,61	160K	68
03/10/2025	0,88%	1,15	131,31	130,16	130,16	133,25	1M	151
02/10/2025	0,16%	0,21	130,16	131,59	129,50	131,59	859K	53
01/10/2025	0,86%	1,11	129,95	128,84	128,27	130,79	473K	182
30/09/2025	0,26%	0,33	128,84	128,50	127,00	129,14	211K	818
29/09/2025	-0,15%	-0,19	128,51	128,70	127,28	130,00	440K	225
26/09/2025	0,64%	0,82	128,70	127,60	127,60	129,22	104K	76
25/09/2025	-0,56%	-0,72	127,88	128,60	126,29	128,60	434K	148
24/09/2025	0,46%	0,59	128,60	129,39	127,97	130,03	148K	95
23/09/2025	-1,39%	-1,80	128,01	129,84	128,01	134,00	312K	202
22/09/2025	0,48%	0,62	129,81	130,40	128,56	130,98	298K	138
19/09/2025	-1,13%	-1,47	129,19	130,84	128,22	131,90	520K	246
18/09/2025	2,13%	2,72	130,66	127,61	127,61	131,64	449K	90
17/09/2025	0,29%	0,37	127,94	128,52	127,59	131,20	317K	126
16/09/2025	-0,95%	-1,22	127,57	128,50	127,00	129,43	228K	180
15/09/2025	-0,19%	-0,25	128,79	129,79	128,33	129,79	94K	73
12/09/2025	-2,03%	-2,67	129,04	132,69	128,69	132,69	196K	301
11/09/2025	1,78%	2,30	131,71	130,22	129,77	132,15	128K	85
10/09/2025	-0,74%	-0,97	129,41	131,51	128,90	131,51	189K	135
09/09/2025	-0,61%	-0,80	130,38	131,92	129,71	131,92	172K	212
08/09/2025	-0,18%	-0,24	131,18	131,78	130,30	131,79	125K	96
05/09/2025	-0,03%	-0,04	131,42	131,99	129,62	136,00	376K	175
04/09/2025	1,66%	2,15	131,46	130,49	130,06	132,00	189K	95
03/09/2025	-0,42%	-0,55	129,31	129,00	128,52	135,53	4M	254
02/09/2025	-0,11%	-0,14	129,86	130,73	128,51	130,73	592K	415
01/09/2025	0,31%	0,40	130,00	130,49	129,40	132,19	66K	90
29/08/2025	0,10%	0,13	129,60	129,71	128,65	134,05	822K	165
28/08/2025	-0,62%	-0,81	129,47	129,15	128,79	131,30	193K	62
27/08/2025	0,80%	1,03	130,28	129,50	129,49	131,41	207K	90
26/08/2025	0,24%	0,31	129,25	129,90	128,85	130,93	160K	76
25/08/2025	-0,97%	-1,26	128,94	130,99	128,94	130,99	117K	73
22/08/2025	3,35%	4,22	130,20	129,99	125,57	132,34	660K	154
21/08/2025	-0,09%	-0,11	125,98	126,87	125,10	127,09	140K	92
20/08/2025	-1,23%	-1,57	126,09	127,66	126,02	132,00	155K	100
19/08/2025	1,66%	2,09	127,66	126,78	126,00	128,03	188K	73
18/08/2025	0,65%	0,81	125,57	124,75	124,04	126,65	491K	235
15/08/2025	-1,05%	-1,33	124,76	126,99	124,26	127,00	260K	104
14/08/2025	-0,73%	-0,93	126,09	127,34	123,08	129,80	372K	111
13/08/2025	2,98%	3,68	127,02	124,89	124,41	127,34	196K	86
12/08/2025	2,27%	2,74	123,34	122,09	121,00	125,11	264K	96
11/08/2025	0,02%	0,03	120,60	120,57	120,57	122,45	180K	126
08/08/2025	0,59%	0,71	120,57	121,39	119,33	121,48	95K	58
07/08/2025	-0,98%	-1,19	119,86	122,44	119,86	122,75	155K	92
06/08/2025	-0,75%	-0,92	121,05	120,64	120,64	122,69	409K	56
05/08/2025	0,80%	0,97	121,97	121,53	120,00	122,79	383K	112
04/08/2025	0,84%	1,01	121,00	121,19	120,01	121,54	255K	82
01/08/2025	-2,68%	-3,30	119,99	123,00	118,74	123,00	318K	115
31/07/2025	-0,80%	-1,00	123,29	125,00	123,00	126,82	231K	92
30/07/2025	-1,06%	-1,33	124,29	126,44	123,98	126,99	111K	178
29/07/2025	-0,99%	-1,26	125,62	128,08	125,31	128,08	120K	104
28/07/2025	0,22%	0,28	126,88	127,87	126,60	127,90	90K	61
25/07/2025	1,46%	1,82	126,60	126,09	124,56	127,14	116K	51
24/07/2025	-1,84%	-2,34	124,78	128,30	124,78	128,61	421K	81
23/07/2025	0,51%	0,64	127,12	126,50	126,50	128,30	434K	58
22/07/2025	1,73%	2,15	126,48	125,48	124,52	127,96	595K	76
21/07/2025	-0,38%	-0,47	124,33	125,99	124,33	126,51	148K	64
18/07/2025	-0,14%	-0,18	124,80	124,98	123,84	126,39	214K	75
17/07/2025	0,81%	1,00	124,98	125,11	124,42	127,15	174K	109
16/07/2025	-	-	123,98	124,39	122,50	124,92	137K	59

Date,Open,High,Low,Close,Volume
26-Jan-26,141.88,141.88,139.78,140.59,2654572
23-Jan-26,144.80,144.80,140.25,140.67,573197
22-Jan-26,145.00,145.89,143.12,143.73,311370
21-Jan-26,141.89,144.84,140.22,143.87,741031
20-Jan-26,144.00,144.54,141.14,141.35,786669
19-Jan-26,143.42,148.00,141.10,144.50,740270
16-Jan-26,143.80,145.56,143.42,143.42,1091885
15-Jan-26,143.30,145.59,142.92,144.22,328978
14-Jan-26,140.92,143.20,139.73,142.44,649804
13-Jan-26,142.14,142.94,140.65,140.91,427349
12-Jan-26,141.98,142.56,140.51,141.55,208634
09-Jan-26,140.76,142.07,140.24,141.53,128077
08-Jan-26,137.90,142.49,137.90,140.75,173487
07-Jan-26,140.49,143.50,137.81,138.08,725687
06-Jan-26,139.15,139.89,136.75,139.26,2184063
05-Jan-26,138.78,139.65,136.21,137.48,284549
02-Jan-26,139.02,139.02,135.02,136.21,228021
30-Dec-25,141.40,141.40,137.65,137.65,263399
29-Dec-25,141.81,147.67,140.09,140.69,207244
26-Dec-25,140.54,141.79,139.96,140.40,220072
23-Dec-25,142.27,143.21,139.95,139.95,215289
22-Dec-25,140.25,142.27,140.24,142.26,161433
19-Dec-25,140.06,140.91,139.65,140.25,566377
18-Dec-25,139.39,141.99,139.38,140.06,1038186
17-Dec-25,138.27,141.34,138.20,139.38,199542
16-Dec-25,138.26,140.15,138.26,138.27,222154
15-Dec-25,138.58,139.70,137.47,138.26,166561
12-Dec-25,140.27,140.27,138.22,138.57,233092
11-Dec-25,139.87,140.50,139.40,139.80,398248
10-Dec-25,136.69,140.81,136.05,139.87,423329
09-Dec-25,135.16,137.39,135.16,135.91,241972
08-Dec-25,137.00,137.39,134.81,135.02,2314230
05-Dec-25,133.76,137.62,132.47,136.58,371857
04-Dec-25,133.24,134.61,132.41,132.59,133235
03-Dec-25,131.94,133.66,131.50,133.14,311745
02-Dec-25,133.49,133.49,131.84,132.01,169054
01-Dec-25,132.49,133.47,130.52,132.49,237048
28-Nov-25,132.99,133.03,131.90,131.90,100117
27-Nov-25,133.85,133.85,129.00,131.60,142801
26-Nov-25,132.48,134.80,132.04,132.04,309123
25-Nov-25,129.20,133.24,128.10,132.49,251744
24-Nov-25,127.50,129.25,127.50,129.10,233666
21-Nov-25,123.53,128.43,123.22,127.51,271697
19-Nov-25,124.23,126.59,124.23,124.88,252115
18-Nov-25,125.40,130.00,124.40,125.11,731806
17-Nov-25,128.31,129.09,125.24,125.24,363622
14-Nov-25,127.00,127.99,126.41,127.68,277488
13-Nov-25,130.59,130.59,127.10,127.46,335304
12-Nov-25,130.30,131.83,129.53,130.38,337172
11-Nov-25,129.51,130.15,128.50,129.38,107925
10-Nov-25,129.47,133.33,128.97,129.52,1763926
07-Nov-25,128.21,128.83,125.75,128.83,181552
06-Nov-25,128.66,129.66,127.58,127.58,149321
05-Nov-25,129.04,130.98,126.64,129.99,5536342
04-Nov-25,129.79,130.05,127.52,129.05,478685
03-Nov-25,130.70,131.01,127.26,129.26,325579
31-Oct-25,130.50,130.56,128.68,130.07,101111
30-Oct-25,130.99,131.34,128.62,129.44,273813
29-Oct-25,131.67,131.68,128.90,130.39,150810
28-Oct-25,133.48,134.09,131.00,131.68,274844
27-Oct-25,133.40,134.05,132.67,132.81,106268
24-Oct-25,133.08,134.98,132.34,133.39,201366
23-Oct-25,130.69,132.42,130.69,132.42,193237
22-Oct-25,131.24,131.69,130.00,130.71,345232
21-Oct-25,130.00,131.75,130.00,131.24,286964
20-Oct-25,129.79,131.75,129.06,130.74,311594
17-Oct-25,129.50,130.78,128.51,129.15,626683
16-Oct-25,132.42,132.42,130.32,130.32,1027984
15-Oct-25,133.00,135.68,131.36,132.42,596135
14-Oct-25,130.04,132.45,129.00,131.77,310912
13-Oct-25,129.00,130.48,126.47,129.59,148262
10-Oct-25,129.16,131.57,126.67,127.85,440671
09-Oct-25,129.50,130.12,128.60,129.16,122821
08-Oct-25,129.96,130.32,128.79,129.93,577640
07-Oct-25,131.29,131.29,128.39,129.00,1988705
06-Oct-25,132.61,132.61,129.99,129.99,159612
03-Oct-25,130.16,133.25,130.16,131.31,1495854
02-Oct-25,131.59,131.59,129.50,130.16,859238
01-Oct-25,128.84,130.79,128.27,129.95,472531
30-Sep-25,128.50,129.14,127.00,128.84,210729
29-Sep-25,128.70,130.00,127.28,128.51,440395
26-Sep-25,127.60,129.22,127.60,128.70,104390
25-Sep-25,128.60,128.60,126.29,127.88,434094
24-Sep-25,129.39,130.03,127.97,128.60,148267
23-Sep-25,129.84,134.00,128.01,128.01,312039
22-Sep-25,130.40,130.98,128.56,129.81,297664
19-Sep-25,130.84,131.90,128.22,129.19,520197
18-Sep-25,127.61,131.64,127.61,130.66,448915
17-Sep-25,128.52,131.20,127.59,127.94,316936
16-Sep-25,128.50,129.43,127.00,127.57,228338
15-Sep-25,129.79,129.79,128.33,128.79,93682
12-Sep-25,132.69,132.69,128.69,129.04,195717
11-Sep-25,130.22,132.15,129.77,131.71,128191
10-Sep-25,131.51,131.51,128.90,129.41,188535
09-Sep-25,131.92,131.92,129.71,130.38,171828
08-Sep-25,131.78,131.79,130.30,131.18,125174
05-Sep-25,131.99,136.00,129.62,131.42,375810
04-Sep-25,130.49,132.00,130.06,131.46,189448
03-Sep-25,129.00,135.53,128.52,129.31,3989953
02-Sep-25,130.73,130.73,128.51,129.86,592100
01-Sep-25,130.49,132.19,129.40,130.00,66326
29-Aug-25,129.71,134.05,128.65,129.60,822470
28-Aug-25,129.15,131.30,128.79,129.47,193451
27-Aug-25,129.50,131.41,129.49,130.28,207387
26-Aug-25,129.90,130.93,128.85,129.25,159596
25-Aug-25,130.99,130.99,128.94,128.94,116893
22-Aug-25,129.99,132.34,125.57,130.20,660266
21-Aug-25,126.87,127.09,125.10,125.98,139779
20-Aug-25,127.66,132.00,126.02,126.09,154723
19-Aug-25,126.78,128.03,126.00,127.66,187555
18-Aug-25,124.75,126.65,124.04,125.57,491407
15-Aug-25,126.99,127.00,124.26,124.76,259937
14-Aug-25,127.34,129.80,123.08,126.09,372061
13-Aug-25,124.89,127.34,124.41,127.02,196104
12-Aug-25,122.09,125.11,121.00,123.34,264292
11-Aug-25,120.57,122.45,120.57,120.60,179590
08-Aug-25,121.39,121.48,119.33,120.57,94841
07-Aug-25,122.44,122.75,119.86,119.86,155099
06-Aug-25,120.64,122.69,120.64,121.05,408902
05-Aug-25,121.53,122.79,120.00,121.97,383135
04-Aug-25,121.19,121.54,120.01,121.00,255037
01-Aug-25,123.00,123.00,118.74,119.99,318394
31-Jul-25,125.00,126.82,123.00,123.29,230565
30-Jul-25,126.44,126.99,123.98,124.29,111258
29-Jul-25,128.08,128.08,125.31,125.62,120309
28-Jul-25,127.87,127.90,126.60,126.88,89680
25-Jul-25,126.09,127.14,124.56,126.60,116039
24-Jul-25,128.30,128.61,124.78,124.78,421351
23-Jul-25,126.50,128.30,126.50,127.12,433592
22-Jul-25,125.48,127.96,124.52,126.48,594783
21-Jul-25,125.99,126.51,124.33,124.33,148113
18-Jul-25,124.98,126.39,123.84,124.80,213765
17-Jul-25,125.11,127.15,124.42,124.98,173870
16-Jul-25,124.39,124.92,122.50,123.98,136859

*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: SVAL11