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
19/06/2026	0,22%	0,33	151,54	151,21	149,54	153,50	152K	82
18/06/2026	2,55%	3,76	151,21	147,46	147,46	152,10	222K	70
17/06/2026	-1,21%	-1,81	147,45	149,50	147,45	149,70	182K	67
16/06/2026	-0,03%	-0,04	149,26	149,30	149,17	150,97	751K	377
15/06/2026	-0,33%	-0,49	149,30	151,01	149,21	151,01	313K	61
12/06/2026	0,33%	0,49	149,79	150,99	149,03	151,44	323K	68
11/06/2026	0,37%	0,55	149,30	150,24	148,75	151,05	190K	65
10/06/2026	-0,65%	-0,98	148,75	150,28	148,30	151,70	323K	56
09/06/2026	0,60%	0,89	149,73	148,85	148,29	151,46	208K	84
08/06/2026	1,31%	1,93	148,84	146,91	146,91	149,95	461K	69
05/06/2026	1,37%	1,99	146,91	145,62	145,62	148,25	529K	73
03/06/2026	-0,01%	-0,01	144,92	147,00	144,70	147,00	182K	71
02/06/2026	0,84%	1,21	144,93	143,72	143,72	145,67	109K	71
01/06/2026	-0,24%	-0,34	143,72	144,06	143,00	144,06	151K	79
29/05/2026	-0,48%	-0,70	144,06	145,62	144,06	147,09	216K	73
28/05/2026	-0,45%	-0,65	144,76	145,86	144,40	146,80	237K	61
27/05/2026	0,98%	1,41	145,41	145,65	144,00	146,90	113K	65
26/05/2026	1,37%	1,95	144,00	142,05	141,41	144,47	153K	64
25/05/2026	-0,20%	-0,28	142,05	142,33	141,10	144,95	123K	97
22/05/2026	1,40%	1,96	142,33	140,00	140,00	142,72	197K	89
21/05/2026	0,47%	0,65	140,37	140,60	138,60	140,96	715K	351
20/05/2026	1,42%	1,96	139,72	139,47	138,70	139,81	226K	74
19/05/2026	-0,23%	-0,32	137,76	139,00	137,20	140,19	308K	54
18/05/2026	-0,73%	-1,01	138,08	140,00	137,95	140,00	153K	89
15/05/2026	0,08%	0,11	139,09	139,90	139,09	140,02	152K	122
14/05/2026	0,13%	0,18	138,98	138,79	138,36	140,24	250K	80
13/05/2026	2,01%	2,73	138,80	136,73	135,59	139,15	158K	92
12/05/2026	-1,19%	-1,64	136,07	137,71	135,59	137,71	271K	74
11/05/2026	-0,92%	-1,28	137,71	139,63	137,71	139,63	812K	241
08/05/2026	0,36%	0,50	138,99	139,80	138,42	139,81	220K	75
07/05/2026	-1,29%	-1,81	138,49	141,06	138,49	141,06	450K	98
06/05/2026	0,96%	1,33	140,30	140,99	139,74	141,07	185K	60
05/05/2026	0,04%	0,06	138,97	140,30	138,31	140,58	948K	188
04/05/2026	-0,72%	-1,01	138,91	140,00	138,32	140,97	332K	150
30/04/2026	0,06%	0,09	139,92	141,80	139,63	141,80	297K	110
29/04/2026	-0,29%	-0,40	139,83	140,23	139,83	141,05	338K	83
28/04/2026	-0,37%	-0,52	140,23	141,50	139,64	142,88	235K	74
27/04/2026	0,30%	0,42	140,75	141,53	140,32	142,20	207K	108
24/04/2026	0,20%	0,28	140,33	141,84	140,25	141,84	245K	81
23/04/2026	0,78%	1,09	140,05	138,90	138,76	141,10	218K	95
22/04/2026	-0,52%	-0,72	138,96	141,59	138,84	141,59	477K	78
20/04/2026	0,61%	0,84	139,68	139,99	139,00	140,37	449K	92
17/04/2026	1,62%	2,21	138,84	137,43	137,25	140,52	284K	130
16/04/2026	0,37%	0,50	136,63	136,14	136,14	137,79	166K	99
15/04/2026	-0,10%	-0,14	136,13	137,14	135,86	137,15	322K	121
14/04/2026	0,26%	0,36	136,27	138,00	135,35	138,00	341K	98
13/04/2026	0,79%	1,07	135,91	136,19	134,92	136,70	359K	129
10/04/2026	-1,19%	-1,62	134,84	137,82	134,70	137,83	282K	142
09/04/2026	-0,14%	-0,19	136,46	136,66	136,14	137,41	142K	66
08/04/2026	1,19%	1,61	136,65	137,19	134,74	137,45	398K	128
07/04/2026	0,38%	0,51	135,04	135,73	134,53	136,00	183K	103
06/04/2026	0,25%	0,33	134,53	133,20	133,20	135,50	295K	290
02/04/2026	0,29%	0,39	134,20	133,79	132,51	134,53	800K	138
01/04/2026	-0,41%	-0,55	133,81	136,40	133,81	136,98	480K	114
31/03/2026	0,83%	1,11	134,36	134,00	132,85	135,00	2M	146
30/03/2026	-0,24%	-0,32	133,25	133,58	133,25	135,45	174K	86
27/03/2026	-1,64%	-2,23	133,57	136,82	133,57	136,82	414K	74
26/03/2026	-0,18%	-0,25	135,80	137,20	135,80	137,35	218K	83
25/03/2026	0,37%	0,50	136,05	136,45	134,92	136,87	227K	102
24/03/2026	1,20%	1,61	135,55	135,28	133,94	136,80	218K	87
23/03/2026	0,44%	0,59	133,94	133,35	133,35	135,91	445K	94
20/03/2026	0,39%	0,52	133,35	132,83	132,83	134,47	154K	66
19/03/2026	-0,15%	-0,20	132,83	134,70	132,39	134,70	143K	84
18/03/2026	-0,27%	-0,36	133,03	134,00	132,53	134,00	298K	119
17/03/2026	0,20%	0,26	133,39	134,50	133,14	134,95	368K	86
16/03/2026	-1,25%	-1,69	133,13	136,40	133,13	136,40	272K	206
13/03/2026	1,20%	1,60	134,82	134,68	132,80	135,33	177K	94
12/03/2026	0,05%	0,07	133,22	132,65	131,79	133,89	245K	112
11/03/2026	-0,19%	-0,26	133,15	135,09	131,70	135,09	677K	154
10/03/2026	-0,47%	-0,63	133,41	134,00	132,87	134,70	482K	311
09/03/2026	-1,49%	-2,03	134,04	137,16	131,50	137,16	891K	189
06/03/2026	-2,62%	-3,66	136,07	141,44	136,07	141,48	456K	227
05/03/2026	-0,84%	-1,18	139,73	141,93	139,20	142,49	354K	171
04/03/2026	-0,24%	-0,34	140,91	140,53	139,30	141,80	4M	168
03/03/2026	0,97%	1,36	141,25	139,89	139,27	141,99	455K	186
02/03/2026	1,66%	2,29	139,89	137,60	136,11	140,25	462K	194
27/02/2026	-1,71%	-2,40	137,60	140,00	137,13	140,49	441K	205
26/02/2026	0,91%	1,26	140,00	138,75	138,75	140,38	317K	165
25/02/2026	-0,52%	-0,73	138,74	139,47	138,07	140,62	228K	132
24/02/2026	0,75%	1,04	139,47	138,01	138,00	140,75	492K	268
23/02/2026	-2,66%	-3,79	138,43	143,43	137,29	143,43	363K	237
20/02/2026	-0,39%	-0,56	142,22	142,50	141,52	143,49	1M	244
19/02/2026	-0,63%	-0,90	142,78	144,29	142,03	144,60	562K	146
18/02/2026	0,34%	0,49	143,68	143,20	143,20	145,00	117K	56
13/02/2026	1,37%	1,94	143,19	141,00	140,99	144,09	422K	132
12/02/2026	-1,19%	-1,70	141,25	142,93	139,09	144,23	302K	161
11/02/2026	-0,72%	-1,04	142,95	144,99	142,71	145,58	473K	257
10/02/2026	0,39%	0,56	143,99	142,99	142,46	145,24	968K	336
09/02/2026	-1,05%	-1,52	143,43	145,72	142,98	145,72	872K	139
06/02/2026	1,51%	2,16	144,95	144,19	142,04	146,61	344K	115
05/02/2026	-0,67%	-0,97	142,79	143,01	142,02	144,90	293K	122
04/02/2026	2,25%	3,17	143,76	141,90	141,02	144,98	568K	786
03/02/2026	-0,23%	-0,32	140,59	142,25	139,43	142,31	431K	147
02/02/2026	0,64%	0,89	140,91	140,50	139,48	142,65	661K	212
30/01/2026	1,33%	1,84	140,02	138,18	138,18	140,84	466K	132
29/01/2026	0,86%	1,18	138,18	136,17	136,17	140,20	273K	121
28/01/2026	-0,54%	-0,74	137,00	138,71	137,00	139,09	225K	122
27/01/2026	-2,03%	-2,85	137,74	140,90	137,74	142,38	589K	358
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	-	-	132,01	133,49	131,84	133,49	169K	107

Date,Open,High,Low,Close,Volume
19-Jun-26,151.21,153.50,149.54,151.54,152377
18-Jun-26,147.46,152.10,147.46,151.21,221707
17-Jun-26,149.50,149.70,147.45,147.45,181622
16-Jun-26,149.30,150.97,149.17,149.26,751441
15-Jun-26,151.01,151.01,149.21,149.30,313398
12-Jun-26,150.99,151.44,149.03,149.79,323219
11-Jun-26,150.24,151.05,148.75,149.30,190403
10-Jun-26,150.28,151.70,148.30,148.75,323325
09-Jun-26,148.85,151.46,148.29,149.73,207949
08-Jun-26,146.91,149.95,146.91,148.84,461262
05-Jun-26,145.62,148.25,145.62,146.91,528884
03-Jun-26,147.00,147.00,144.70,144.92,181827
02-Jun-26,143.72,145.67,143.72,144.93,108950
01-Jun-26,144.06,144.06,143.00,143.72,150776
29-May-26,145.62,147.09,144.06,144.06,215723
28-May-26,145.86,146.80,144.40,144.76,236515
27-May-26,145.65,146.90,144.00,145.41,113243
26-May-26,142.05,144.47,141.41,144.00,153306
25-May-26,142.33,144.95,141.10,142.05,123450
22-May-26,140.00,142.72,140.00,142.33,196994
21-May-26,140.60,140.96,138.60,140.37,714942
20-May-26,139.47,139.81,138.70,139.72,226102
19-May-26,139.00,140.19,137.20,137.76,308261
18-May-26,140.00,140.00,137.95,138.08,152897
15-May-26,139.90,140.02,139.09,139.09,151820
14-May-26,138.79,140.24,138.36,138.98,250466
13-May-26,136.73,139.15,135.59,138.80,157595
12-May-26,137.71,137.71,135.59,136.07,270585
11-May-26,139.63,139.63,137.71,137.71,812032
08-May-26,139.80,139.81,138.42,138.99,219831
07-May-26,141.06,141.06,138.49,138.49,449661
06-May-26,140.99,141.07,139.74,140.30,185050
05-May-26,140.30,140.58,138.31,138.97,948438
04-May-26,140.00,140.97,138.32,138.91,331554
30-Apr-26,141.80,141.80,139.63,139.92,296774
29-Apr-26,140.23,141.05,139.83,139.83,338046
28-Apr-26,141.50,142.88,139.64,140.23,235156
27-Apr-26,141.53,142.20,140.32,140.75,207183
24-Apr-26,141.84,141.84,140.25,140.33,244712
23-Apr-26,138.90,141.10,138.76,140.05,217888
22-Apr-26,141.59,141.59,138.84,138.96,477365
20-Apr-26,139.99,140.37,139.00,139.68,449007
17-Apr-26,137.43,140.52,137.25,138.84,284075
16-Apr-26,136.14,137.79,136.14,136.63,165740
15-Apr-26,137.14,137.15,135.86,136.13,321987
14-Apr-26,138.00,138.00,135.35,136.27,340641
13-Apr-26,136.19,136.70,134.92,135.91,358875
10-Apr-26,137.82,137.83,134.70,134.84,281507
09-Apr-26,136.66,137.41,136.14,136.46,142060
08-Apr-26,137.19,137.45,134.74,136.65,397520
07-Apr-26,135.73,136.00,134.53,135.04,182516
06-Apr-26,133.20,135.50,133.20,134.53,295327
02-Apr-26,133.79,134.53,132.51,134.20,799557
01-Apr-26,136.40,136.98,133.81,133.81,480246
31-Mar-26,134.00,135.00,132.85,134.36,2227667
30-Mar-26,133.58,135.45,133.25,133.25,173773
27-Mar-26,136.82,136.82,133.57,133.57,414405
26-Mar-26,137.20,137.35,135.80,135.80,218355
25-Mar-26,136.45,136.87,134.92,136.05,226504
24-Mar-26,135.28,136.80,133.94,135.55,218312
23-Mar-26,133.35,135.91,133.35,133.94,445028
20-Mar-26,132.83,134.47,132.83,133.35,154235
19-Mar-26,134.70,134.70,132.39,132.83,143214
18-Mar-26,134.00,134.00,132.53,133.03,298172
17-Mar-26,134.50,134.95,133.14,133.39,367662
16-Mar-26,136.40,136.40,133.13,133.13,271980
13-Mar-26,134.68,135.33,132.80,134.82,177406
12-Mar-26,132.65,133.89,131.79,133.22,245406
11-Mar-26,135.09,135.09,131.70,133.15,676907
10-Mar-26,134.00,134.70,132.87,133.41,481983
09-Mar-26,137.16,137.16,131.50,134.04,891145
06-Mar-26,141.44,141.48,136.07,136.07,455754
05-Mar-26,141.93,142.49,139.20,139.73,354413
04-Mar-26,140.53,141.80,139.30,140.91,3619715
03-Mar-26,139.89,141.99,139.27,141.25,455260
02-Mar-26,137.60,140.25,136.11,139.89,461783
27-Feb-26,140.00,140.49,137.13,137.60,441302
26-Feb-26,138.75,140.38,138.75,140.00,317359
25-Feb-26,139.47,140.62,138.07,138.74,227671
24-Feb-26,138.01,140.75,138.00,139.47,491564
23-Feb-26,143.43,143.43,137.29,138.43,362605
20-Feb-26,142.50,143.49,141.52,142.22,1147903
19-Feb-26,144.29,144.60,142.03,142.78,562330
18-Feb-26,143.20,145.00,143.20,143.68,117432
13-Feb-26,141.00,144.09,140.99,143.19,422113
12-Feb-26,142.93,144.23,139.09,141.25,302022
11-Feb-26,144.99,145.58,142.71,142.95,473270
10-Feb-26,142.99,145.24,142.46,143.99,967573
09-Feb-26,145.72,145.72,142.98,143.43,871837
06-Feb-26,144.19,146.61,142.04,144.95,343557
05-Feb-26,143.01,144.90,142.02,142.79,293251
04-Feb-26,141.90,144.98,141.02,143.76,568001
03-Feb-26,142.25,142.31,139.43,140.59,431497
02-Feb-26,140.50,142.65,139.48,140.91,660614
30-Jan-26,138.18,140.84,138.18,140.02,466014
29-Jan-26,136.17,140.20,136.17,138.18,273390
28-Jan-26,138.71,139.09,137.00,137.00,225129
27-Jan-26,140.90,142.38,137.74,137.74,589460
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

*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