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
16/05/2025	0,25%	0,30	122,27	122,99	121,96	123,99	204K	66
15/05/2025	1,74%	2,09	121,97	119,88	118,96	121,97	265K	58
14/05/2025	-0,67%	-0,81	119,88	120,50	119,71	121,74	254K	1.378
13/05/2025	-1,03%	-1,25	120,69	122,55	120,69	122,55	91K	63
12/05/2025	4,55%	5,31	121,94	118,70	117,58	125,00	1M	222
09/05/2025	-0,23%	-0,27	116,63	117,99	115,64	117,99	168K	289
08/05/2025	1,16%	1,34	116,90	117,54	115,57	117,99	79K	26

07/05/2025	0,39%	0,45	115,56	116,62	115,20	116,63	293K	70
06/05/2025	-0,18%	-0,21	115,11	115,91	114,75	116,89	290K	504
05/05/2025	-0,44%	-0,51	115,32	115,49	114,02	117,38	171K	55
02/05/2025	1,91%	2,17	115,83	115,90	114,50	116,97	115K	59
30/04/2025	0,27%	0,31	113,66	113,34	111,02	113,66	319K	88
29/04/2025	0,28%	0,32	113,35	113,50	112,04	114,22	112K	187
28/04/2025	-0,20%	-0,23	113,03	114,52	112,30	114,52	137K	53
25/04/2025	-0,28%	-0,32	113,26	113,68	112,07	114,39	172K	51
24/04/2025	1,66%	1,86	113,58	111,89	110,23	114,50	260K	142
23/04/2025	0,96%	1,06	111,72	113,52	110,75	114,34	557K	73
22/04/2025	-0,53%	-0,59	110,66	110,45	108,76	111,27	506K	72
17/04/2025	0,15%	0,17	111,25	111,56	110,85	112,99	549K	115
16/04/2025	-1,57%	-1,77	111,08	112,31	109,89	112,80	322K	121
15/04/2025	0,42%	0,47	112,85	112,50	112,25	114,06	403K	101
14/04/2025	1,00%	1,11	112,38	112,17	108,48	115,36	150K	63
11/04/2025	0,85%	0,94	111,27	110,33	108,43	113,70	821K	117
10/04/2025	-4,37%	-5,04	110,33	115,35	108,00	115,35	797K	656
09/04/2025	5,67%	6,19	115,37	109,23	108,50	120,00	2M	169
08/04/2025	-2,21%	-2,47	109,18	111,66	107,99	114,93	865K	151
07/04/2025	0,13%	0,15	111,65	111,50	107,78	113,21	6M	465
04/04/2025	-1,01%	-1,14	111,50	111,00	108,45	112,91	2M	158
03/04/2025	-8,39%	-10,31	112,64	119,00	112,20	119,00	5M	300
02/04/2025	1,65%	1,99	122,95	121,34	119,25	123,43	624K	75
01/04/2025	-0,40%	-0,49	120,96	121,45	120,00	122,03	448K	98
31/03/2025	-0,63%	-0,77	121,45	122,22	120,26	123,30	255K	95
28/03/2025	-1,91%	-2,38	122,22	124,11	121,42	125,99	809K	464
27/03/2025	-0,14%	-0,17	124,60	124,80	124,01	126,02	307K	92
26/03/2025	0,08%	0,10	124,77	124,67	123,60	126,24	1M	114
25/03/2025	-1,66%	-2,11	124,67	126,76	123,49	126,76	1M	226
24/03/2025	3,12%	3,83	126,78	122,95	122,95	126,94	1M	88
21/03/2025	-0,28%	-0,35	122,95	123,84	121,90	123,84	423K	101
20/03/2025	0,22%	0,27	123,30	122,04	121,44	124,55	2M	121
19/03/2025	0,33%	0,40	123,03	123,01	121,50	123,78	2M	150
18/03/2025	-0,68%	-0,84	122,63	123,93	121,24	124,77	2M	244
17/03/2025	0,50%	0,61	123,47	122,80	121,82	124,48	301K	135
14/03/2025	1,14%	1,39	122,86	122,49	120,60	123,40	4M	209
13/03/2025	-1,59%	-1,96	121,47	123,00	121,00	124,67	5M	201
12/03/2025	-1,06%	-1,32	123,43	124,82	123,00	126,00	7M	276
11/03/2025	-1,25%	-1,58	124,75	126,41	124,00	127,80	7M	336
10/03/2025	-1,24%	-1,58	126,33	127,91	125,85	128,01	4M	207
07/03/2025	0,96%	1,22	127,91	125,65	125,64	128,61	9M	273
06/03/2025	-0,19%	-0,24	126,69	127,80	125,00	128,20	6M	257
05/03/2025	-4,64%	-6,17	126,93	130,00	125,90	130,00	2M	130
28/02/2025	0,98%	1,29	133,10	132,42	131,80	133,99	2M	223
27/02/2025	-0,91%	-1,21	131,81	131,02	131,02	133,89	2M	200
26/02/2025	0,39%	0,52	133,02	133,77	131,68	134,64	2M	114
25/02/2025	-0,73%	-0,97	132,50	133,01	131,53	133,80	2M	1.561
24/02/2025	0,61%	0,81	133,47	133,05	131,64	133,57	683K	80
21/02/2025	-1,24%	-1,66	132,66	135,30	131,39	135,30	756K	85
20/02/2025	-1,13%	-1,54	134,32	136,36	133,00	136,36	430K	77
19/02/2025	0,34%	0,46	135,86	136,68	134,91	136,69	845K	81
18/02/2025	-0,01%	-0,01	135,40	135,99	134,70	136,09	373K	93
17/02/2025	0,22%	0,30	135,41	135,11	134,20	136,19	86K	67
14/02/2025	-1,31%	-1,80	135,11	136,80	133,96	137,74	497K	70
13/02/2025	1,50%	2,02	136,91	135,90	135,30	136,91	2M	103
12/02/2025	-1,53%	-2,09	134,89	138,29	134,00	138,29	613K	102
11/02/2025	0,10%	0,14	136,98	137,80	135,68	137,96	1M	542
10/02/2025	-0,18%	-0,25	136,84	136,07	136,07	138,40	338K	114
07/02/2025	-0,63%	-0,87	137,09	137,96	136,00	139,67	3M	138
06/02/2025	-1,21%	-1,69	137,96	138,06	137,92	139,98	603K	74
05/02/2025	1,67%	2,29	139,65	138,36	137,97	139,92	6M	185
04/02/2025	-0,06%	-0,08	137,36	138,36	136,70	138,37	634K	129
03/02/2025	-2,34%	-3,30	137,44	140,74	137,13	141,56	2M	138
31/01/2025	-1,45%	-2,07	140,74	145,08	140,00	145,08	1M	152
30/01/2025	1,07%	1,51	142,81	141,00	141,00	149,98	1M	99
29/01/2025	-0,64%	-0,91	141,30	142,21	140,00	143,53	1M	113
28/01/2025	-1,00%	-1,43	142,21	143,64	141,41	145,39	880K	393
27/01/2025	0,01%	0,01	143,64	142,00	142,00	146,23	913K	91
24/01/2025	-0,12%	-0,17	143,63	144,61	142,33	144,62	944K	275
23/01/2025	0,04%	0,06	143,80	144,61	142,25	144,61	781K	67
22/01/2025	-2,32%	-3,41	143,74	146,21	143,14	148,66	543K	100
21/01/2025	1,11%	1,62	147,15	147,00	145,23	148,00	851K	139
20/01/2025	-0,66%	-0,96	145,53	146,49	144,69	150,00	103K	68
17/01/2025	0,90%	1,30	146,49	146,38	144,98	147,34	346K	56
16/01/2025	1,11%	1,59	145,19	144,38	142,04	145,20	633K	76
15/01/2025	0,93%	1,32	143,60	143,62	141,32	145,53	750K	133
14/01/2025	0,82%	1,16	142,28	141,12	140,46	142,85	304K	121
13/01/2025	0,39%	0,55	141,12	141,68	139,03	142,09	694K	168
10/01/2025	-2,42%	-3,48	140,57	143,48	139,72	144,00	996K	155
09/01/2025	0,28%	0,40	144,05	144,93	142,60	145,89	73K	61
08/01/2025	-0,11%	-0,16	143,65	143,81	142,00	145,42	2M	102
07/01/2025	-0,85%	-1,24	143,81	145,05	142,06	145,92	1M	418
06/01/2025	-1,28%	-1,88	145,05	146,90	145,05	148,45	3M	167
03/01/2025	1,50%	2,17	146,93	145,37	144,32	147,01	784K	71
02/01/2025	-0,60%	-0,87	144,76	145,63	144,44	149,25	810K	82
30/12/2024	-0,93%	-1,37	145,63	147,00	144,00	147,64	491K	49
27/12/2024	-0,98%	-1,45	147,00	149,34	146,07	149,88	575K	89
26/12/2024	1,29%	1,89	148,45	147,00	144,81	149,07	399K	153
23/12/2024	1,63%	2,35	146,56	144,58	144,58	148,00	799K	181
20/12/2024	-0,26%	-0,38	144,21	143,00	142,02	146,41	682K	197
19/12/2024	-2,76%	-4,10	144,59	149,91	143,61	149,91	1M	230
18/12/2024	-0,95%	-1,42	148,69	150,30	148,02	154,85	664K	161
17/12/2024	-2,14%	-3,29	150,11	154,03	149,86	154,89	1M	190
16/12/2024	1,32%	2,00	153,40	152,53	150,24	153,40	253K	95
13/12/2024	0,65%	0,98	151,40	150,42	149,31	152,73	534K	144
12/12/2024	-0,15%	-0,22	150,42	149,50	148,93	152,53	583K	195
11/12/2024	-0,81%	-1,23	150,64	153,30	150,64	153,90	2M	1.045
10/12/2024	-1,15%	-1,76	151,87	153,60	150,86	153,98	845K	196
09/12/2024	0,23%	0,36	153,63	153,99	152,50	154,95	166K	60
06/12/2024	1,44%	2,18	153,27	152,45	151,39	153,60	217K	103
05/12/2024	-1,67%	-2,56	151,09	153,30	149,97	154,98	10M	302
04/12/2024	0,25%	0,38	153,65	152,32	151,01	154,06	23M	3.334
03/12/2024	-1,10%	-1,70	153,27	154,98	152,61	156,96	634K	213
02/12/2024	-8,22%	-13,88	154,97	156,25	153,84	159,90	1M	284
29/11/2024	5,90%	9,41	168,85	159,49	152,47	168,85	2M	729
28/11/2024	5,80%	8,74	159,44	155,46	151,96	159,44	346K	153
27/11/2024	1,96%	2,90	150,70	149,80	148,60	156,00	1M	154
26/11/2024	-0,89%	-1,33	147,80	148,16	146,93	150,96	256K	172
25/11/2024	2,23%	3,26	149,13	145,87	145,87	150,98	448K	93
22/11/2024	1,31%	1,89	145,87	143,94	143,94	146,78	1M	60
21/11/2024	2,60%	3,65	143,98	141,53	140,36	144,31	197K	59
19/11/2024	0,22%	0,31	140,33	140,26	136,00	141,53	1M	1.677
18/11/2024	-1,51%	-2,15	140,02	142,16	139,20	142,16	318K	42
14/11/2024	-1,28%	-1,85	142,17	142,61	141,19	145,73	731K	116
13/11/2024	0,05%	0,07	144,02	145,77	143,62	146,63	237K	67
12/11/2024	-1,70%	-2,49	143,95	147,91	143,95	148,00	15M	782
11/11/2024	1,91%	2,75	146,44	145,00	145,00	148,10	138K	58
08/11/2024	1,20%	1,70	143,69	142,46	142,11	145,50	269K	53
07/11/2024	-0,44%	-0,63	141,99	142,62	141,15	145,55	15M	272
06/11/2024	4,94%	6,71	142,62	139,60	139,55	145,83	478K	139
05/11/2024	1,30%	1,74	135,91	134,78	134,25	136,78	759K	1.057
04/11/2024	-0,96%	-1,30	134,17	136,70	133,30	136,70	104K	56
01/11/2024	1,78%	2,37	135,47	134,95	134,74	135,73	145K	22
31/10/2024	-1,20%	-1,62	133,10	136,00	132,21	136,00	115K	26
30/10/2024	0,10%	0,14	134,72	135,27	134,72	136,50	52K	32
29/10/2024	0,73%	0,97	134,58	133,60	132,50	135,20	107K	118
28/10/2024	-	-	133,61	133,02	130,02	134,91	71K	34

Date,Open,High,Low,Close,Volume
16-May-25,122.99,123.99,121.96,122.27,204042
15-May-25,119.88,121.97,118.96,121.97,264785
14-May-25,120.50,121.74,119.71,119.88,254476
13-May-25,122.55,122.55,120.69,120.69,90800
12-May-25,118.70,125.00,117.58,121.94,1443441
09-May-25,117.99,117.99,115.64,116.63,167539
08-May-25,117.54,117.99,115.57,116.90,79122
07-May-25,116.62,116.63,115.20,115.56,292656
06-May-25,115.91,116.89,114.75,115.11,290175
05-May-25,115.49,117.38,114.02,115.32,170706
02-May-25,115.90,116.97,114.50,115.83,115018
30-Apr-25,113.34,113.66,111.02,113.66,319196
29-Apr-25,113.50,114.22,112.04,113.35,111936
28-Apr-25,114.52,114.52,112.30,113.03,137275
25-Apr-25,113.68,114.39,112.07,113.26,172396
24-Apr-25,111.89,114.50,110.23,113.58,259802
23-Apr-25,113.52,114.34,110.75,111.72,557088
22-Apr-25,110.45,111.27,108.76,110.66,505900
17-Apr-25,111.56,112.99,110.85,111.25,549254
16-Apr-25,112.31,112.80,109.89,111.08,321910
15-Apr-25,112.50,114.06,112.25,112.85,403235
14-Apr-25,112.17,115.36,108.48,112.38,150393
11-Apr-25,110.33,113.70,108.43,111.27,820987
10-Apr-25,115.35,115.35,108.00,110.33,797065
09-Apr-25,109.23,120.00,108.50,115.37,1668418
08-Apr-25,111.66,114.93,107.99,109.18,865190
07-Apr-25,111.50,113.21,107.78,111.65,5989657
04-Apr-25,111.00,112.91,108.45,111.50,2233643
03-Apr-25,119.00,119.00,112.20,112.64,4935664
02-Apr-25,121.34,123.43,119.25,122.95,623531
01-Apr-25,121.45,122.03,120.00,120.96,448452
31-Mar-25,122.22,123.30,120.26,121.45,254593
28-Mar-25,124.11,125.99,121.42,122.22,809073
27-Mar-25,124.80,126.02,124.01,124.60,306972
26-Mar-25,124.67,126.24,123.60,124.77,1123579
25-Mar-25,126.76,126.76,123.49,124.67,1146996
24-Mar-25,122.95,126.94,122.95,126.78,1332090
21-Mar-25,123.84,123.84,121.90,122.95,423292
20-Mar-25,122.04,124.55,121.44,123.30,2169511
19-Mar-25,123.01,123.78,121.50,123.03,1578609
18-Mar-25,123.93,124.77,121.24,122.63,1862681
17-Mar-25,122.80,124.48,121.82,123.47,300975
14-Mar-25,122.49,123.40,120.60,122.86,4479386
13-Mar-25,123.00,124.67,121.00,121.47,5376737
12-Mar-25,124.82,126.00,123.00,123.43,7021790
11-Mar-25,126.41,127.80,124.00,124.75,7030690
10-Mar-25,127.91,128.01,125.85,126.33,4175633
07-Mar-25,125.65,128.61,125.64,127.91,8516047
06-Mar-25,127.80,128.20,125.00,126.69,5938924
05-Mar-25,130.00,130.00,125.90,126.93,1918231
28-Feb-25,132.42,133.99,131.80,133.10,2370061
27-Feb-25,131.02,133.89,131.02,131.81,1892195
26-Feb-25,133.77,134.64,131.68,133.02,2447899
25-Feb-25,133.01,133.80,131.53,132.50,2299012
24-Feb-25,133.05,133.57,131.64,133.47,683343
21-Feb-25,135.30,135.30,131.39,132.66,755826
20-Feb-25,136.36,136.36,133.00,134.32,429654
19-Feb-25,136.68,136.69,134.91,135.86,845323
18-Feb-25,135.99,136.09,134.70,135.40,373453
17-Feb-25,135.11,136.19,134.20,135.41,86382
14-Feb-25,136.80,137.74,133.96,135.11,496937
13-Feb-25,135.90,136.91,135.30,136.91,1727378
12-Feb-25,138.29,138.29,134.00,134.89,613265
11-Feb-25,137.80,137.96,135.68,136.98,1343150
10-Feb-25,136.07,138.40,136.07,136.84,337770
07-Feb-25,137.96,139.67,136.00,137.09,2661263
06-Feb-25,138.06,139.98,137.92,137.96,603140
05-Feb-25,138.36,139.92,137.97,139.65,6015951
04-Feb-25,138.36,138.37,136.70,137.36,634382
03-Feb-25,140.74,141.56,137.13,137.44,1631823
31-Jan-25,145.08,145.08,140.00,140.74,1079400
30-Jan-25,141.00,149.98,141.00,142.81,1105331
29-Jan-25,142.21,143.53,140.00,141.30,1331119
28-Jan-25,143.64,145.39,141.41,142.21,879954
27-Jan-25,142.00,146.23,142.00,143.64,912860
24-Jan-25,144.61,144.62,142.33,143.63,943963
23-Jan-25,144.61,144.61,142.25,143.80,781266
22-Jan-25,146.21,148.66,143.14,143.74,543395
21-Jan-25,147.00,148.00,145.23,147.15,850779
20-Jan-25,146.49,150.00,144.69,145.53,103006
17-Jan-25,146.38,147.34,144.98,146.49,345765
16-Jan-25,144.38,145.20,142.04,145.19,632814
15-Jan-25,143.62,145.53,141.32,143.60,750146
14-Jan-25,141.12,142.85,140.46,142.28,304310
13-Jan-25,141.68,142.09,139.03,141.12,693790
10-Jan-25,143.48,144.00,139.72,140.57,996105
09-Jan-25,144.93,145.89,142.60,144.05,72745
08-Jan-25,143.81,145.42,142.00,143.65,2350372
07-Jan-25,145.05,145.92,142.06,143.81,1468346
06-Jan-25,146.90,148.45,145.05,145.05,3242988
03-Jan-25,145.37,147.01,144.32,146.93,783795
02-Jan-25,145.63,149.25,144.44,144.76,810052
30-Dec-24,147.00,147.64,144.00,145.63,491359
27-Dec-24,149.34,149.88,146.07,147.00,574864
26-Dec-24,147.00,149.07,144.81,148.45,399082
23-Dec-24,144.58,148.00,144.58,146.56,798895
20-Dec-24,143.00,146.41,142.02,144.21,682126
19-Dec-24,149.91,149.91,143.61,144.59,1049759
18-Dec-24,150.30,154.85,148.02,148.69,663516
17-Dec-24,154.03,154.89,149.86,150.11,1083433
16-Dec-24,152.53,153.40,150.24,153.40,253498
13-Dec-24,150.42,152.73,149.31,151.40,534180
12-Dec-24,149.50,152.53,148.93,150.42,583449
11-Dec-24,153.30,153.90,150.64,150.64,1651866
10-Dec-24,153.60,153.98,150.86,151.87,844633
09-Dec-24,153.99,154.95,152.50,153.63,166380
06-Dec-24,152.45,153.60,151.39,153.27,216730
05-Dec-24,153.30,154.98,149.97,151.09,10492671
04-Dec-24,152.32,154.06,151.01,153.65,22516261
03-Dec-24,154.98,156.96,152.61,153.27,633632
02-Dec-24,156.25,159.90,153.84,154.97,1349111
29-Nov-24,159.49,168.85,152.47,168.85,1626046
28-Nov-24,155.46,159.44,151.96,159.44,346001
27-Nov-24,149.80,156.00,148.60,150.70,1204589
26-Nov-24,148.16,150.96,146.93,147.80,255819
25-Nov-24,145.87,150.98,145.87,149.13,448034
22-Nov-24,143.94,146.78,143.94,145.87,1214363
21-Nov-24,141.53,144.31,140.36,143.98,196692
19-Nov-24,140.26,141.53,136.00,140.33,1315684
18-Nov-24,142.16,142.16,139.20,140.02,318294
14-Nov-24,142.61,145.73,141.19,142.17,731123
13-Nov-24,145.77,146.63,143.62,144.02,237405
12-Nov-24,147.91,148.00,143.95,143.95,15042426
11-Nov-24,145.00,148.10,145.00,146.44,138103
08-Nov-24,142.46,145.50,142.11,143.69,269189
07-Nov-24,142.62,145.55,141.15,141.99,14772085
06-Nov-24,139.60,145.83,139.55,142.62,477666
05-Nov-24,134.78,136.78,134.25,135.91,758616
04-Nov-24,136.70,136.70,133.30,134.17,104082
01-Nov-24,134.95,135.73,134.74,135.47,145325
31-Oct-24,136.00,136.00,132.21,133.10,114517
30-Oct-24,135.27,136.50,134.72,134.72,52478
29-Oct-24,133.60,135.20,132.50,134.58,106852
28-Oct-24,133.02,134.91,130.02,133.61,70531

*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