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
18/04/2024	0,38%	0,41	107,40	107,20	106,99	108,69	24K	13
17/04/2024	-1,12%	-1,21	106,99	108,20	106,99	108,20	50K	20
16/04/2024	1,29%	1,38	108,20	106,80	106,80	108,22	26K	13
15/04/2024	0,30%	0,32	106,82	108,00	106,82	108,34	398K	19
12/04/2024	-1,37%	-1,48	106,50	107,98	106,50	109,84	37K	18
11/04/2024	0,81%	0,87	107,98	109,46	107,04	109,46	37K	15
10/04/2024	-1,69%	-1,84	107,11	108,95	106,89	108,95	192K	22
09/04/2024	-0,08%	-0,09	108,95	109,19	108,95	109,39	29K	12
08/04/2024	0,17%	0,18	109,04	110,98	109,04	110,98	451K	34
05/04/2024	0,43%	0,47	108,86	109,49	108,07	109,53	65K	20
04/04/2024	-0,50%	-0,54	108,39	110,06	108,25	110,35	51K	22

03/04/2024	0,07%	0,08	108,93	109,39	108,93	110,32	70K	30
02/04/2024	-1,98%	-2,20	108,85	109,57	108,69	109,63	130K	24
01/04/2024	-0,50%	-0,56	111,05	113,00	111,05	113,00	52K	19
28/03/2024	1,22%	1,35	111,61	111,41	111,41	112,92	150K	41
27/03/2024	2,74%	2,94	110,26	109,20	108,92	110,46	19K	11
26/03/2024	-0,10%	-0,11	107,32	108,33	107,32	109,50	209K	51
25/03/2024	-0,67%	-0,72	107,43	108,15	107,43	108,74	41K	15
22/03/2024	-1,02%	-1,11	108,15	109,26	108,15	109,35	20K	9
21/03/2024	1,12%	1,21	109,26	109,10	109,10	109,62	78K	12
20/03/2024	0,92%	0,98	108,05	107,02	106,50	108,05	72K	13
19/03/2024	0,55%	0,59	107,07	107,27	106,97	107,53	25K	12
18/03/2024	0,07%	0,07	106,48	109,56	106,06	109,56	36K	24
15/03/2024	0,70%	0,74	106,41	107,19	106,26	107,19	26K	13
14/03/2024	-1,55%	-1,66	105,67	106,00	105,49	106,00	19K	7
13/03/2024	-0,12%	-0,13	107,33	109,00	107,33	109,00	98K	18
12/03/2024	-0,44%	-0,47	107,46	107,95	107,32	108,49	129K	18
11/03/2024	-0,41%	-0,44	107,93	108,40	107,50	108,40	151K	25
08/03/2024	1,39%	1,49	108,37	109,69	106,51	109,69	65K	23
07/03/2024	0,62%	0,66	106,88	107,19	106,53	107,54	107K	19
06/03/2024	-0,18%	-0,19	106,22	107,99	105,98	108,44	71K	20
05/03/2024	0,36%	0,38	106,41	108,80	106,08	108,80	183K	30
04/03/2024	-0,87%	-0,93	106,03	109,39	106,03	109,39	147K	27
01/03/2024	-0,18%	-0,19	106,96	109,37	106,32	109,37	52K	19
29/02/2024	0,79%	0,84	107,15	106,10	106,10	108,74	85K	15
28/02/2024	0,09%	0,10	106,31	106,20	104,80	107,09	157K	30
27/02/2024	-0,05%	-0,05	106,21	107,93	106,20	107,93	202K	16
26/02/2024	-0,51%	-0,54	106,26	108,19	106,05	108,19	133K	29
23/02/2024	0,82%	0,87	106,80	107,70	106,40	107,70	19K	15
22/02/2024	0,62%	0,65	105,93	107,00	105,30	107,00	83K	15
21/02/2024	-0,21%	-0,22	105,28	107,69	104,00	107,69	74K	15
20/02/2024	-5,12%	-5,69	105,50	108,19	105,50	108,99	354K	34
19/02/2024	3,01%	3,25	111,19	111,18	111,18	111,19	3K	4
16/02/2024	-0,75%	-0,82	107,94	109,97	107,62	109,97	37K	14
15/02/2024	4,75%	4,93	108,76	105,55	105,00	108,76	258K	18
14/02/2024	-1,40%	-1,47	103,83	105,29	103,83	105,30	10K	8
09/02/2024	0,12%	0,13	105,30	106,29	104,08	106,29	100K	20
08/02/2024	1,26%	1,31	105,17	103,86	103,50	105,17	12K	16
07/02/2024	0,06%	0,06	103,86	103,26	103,26	104,17	98K	12
06/02/2024	0,16%	0,17	103,80	105,04	103,47	105,04	62K	20
05/02/2024	-1,38%	-1,45	103,63	104,24	103,63	104,24	92K	11
02/02/2024	0,50%	0,52	105,08	105,85	103,92	105,85	12K	9
01/02/2024	0,19%	0,20	104,56	104,16	102,66	104,72	10K	11
31/01/2024	-2,73%	-2,93	104,36	109,28	104,36	109,28	102K	23
30/01/2024	-0,62%	-0,67	107,29	108,17	107,29	108,17	20K	8
29/01/2024	1,75%	1,86	107,96	106,15	106,15	107,96	5K	3
26/01/2024	-2,57%	-2,80	106,10	107,70	106,10	108,12	52K	12
25/01/2024	3,37%	3,55	108,90	106,00	105,68	108,90	21K	5
24/01/2024	-1,03%	-1,10	105,35	106,45	105,35	106,45	54K	6
23/01/2024	-1,10%	-1,18	106,45	108,92	106,45	110,00	19K	8
22/01/2024	3,41%	3,55	107,63	104,25	104,25	107,63	58K	10
19/01/2024	1,06%	1,09	104,08	102,90	102,90	104,08	46K	3
18/01/2024	0,85%	0,87	102,99	102,94	102,46	102,99	10K	4
17/01/2024	-1,30%	-1,35	102,12	104,79	101,98	105,20	133K	21
16/01/2024	-3,30%	-3,53	103,47	106,50	103,25	106,50	55K	17
15/01/2024	3,54%	3,66	107,00	104,48	104,48	107,00	24K	7
12/01/2024	-0,81%	-0,84	103,34	104,61	103,34	105,00	139K	12
11/01/2024	-1,38%	-1,46	104,18	106,00	103,79	106,00	114K	13
10/01/2024	0,04%	0,04	105,64	105,50	105,10	105,74	51K	11
09/01/2024	-0,74%	-0,79	105,60	107,10	105,00	107,10	60K	13
08/01/2024	1,56%	1,63	106,39	104,76	104,76	106,51	33K	10
05/01/2024	-0,48%	-0,50	104,76	105,01	104,76	105,77	111K	15
04/01/2024	-0,48%	-0,51	105,26	109,65	105,21	109,65	57K	12
03/01/2024	-3,07%	-3,35	105,77	112,17	105,77	112,17	9K	7
02/01/2024	-0,47%	-0,52	109,12	109,64	108,96	109,93	131K	15
28/12/2023	0,47%	0,51	109,64	111,79	109,06	111,79	26K	8
27/12/2023	0,48%	0,52	109,13	111,00	109,13	111,59	76K	9
26/12/2023	0,38%	0,41	108,61	111,10	107,45	111,10	43K	17
22/12/2023	0,10%	0,11	108,20	109,63	108,09	109,63	265K	16
21/12/2023	1,59%	1,69	108,09	109,39	107,58	109,39	42K	10
20/12/2023	-1,46%	-1,58	106,40	107,98	106,40	108,24	32K	10
19/12/2023	1,12%	1,20	107,98	108,89	107,66	109,06	35K	7
18/12/2023	-1,26%	-1,36	106,78	111,00	106,78	112,97	25K	15
15/12/2023	-0,46%	-0,50	108,14	108,81	108,07	109,41	26K	14
14/12/2023	3,07%	3,24	108,64	105,32	105,32	108,92	28K	10
13/12/2023	2,49%	2,56	105,40	102,84	102,78	105,40	9K	6
12/12/2023	0,38%	0,39	102,84	102,36	102,36	102,84	5K	3
11/12/2023	0,73%	0,74	102,45	104,60	102,45	104,60	10K	9
08/12/2023	1,15%	1,16	101,71	98,02	98,02	101,71	17K	6
07/12/2023	0,78%	0,78	100,55	99,76	99,08	100,68	15K	9
06/12/2023	-0,14%	-0,14	99,77	103,81	99,77	103,81	17K	12
05/12/2023	-1,95%	-1,99	99,91	104,99	99,79	104,99	51K	8
04/12/2023	2,66%	2,64	101,90	100,93	100,89	101,90	3K	8
01/12/2023	2,48%	2,40	99,26	99,46	97,48	99,46	22K	10
30/11/2023	1,03%	0,99	96,86	99,26	96,80	99,26	8K	6
29/11/2023	0,66%	0,63	95,87	97,55	95,87	97,55	24K	6
28/11/2023	-0,96%	-0,92	95,24	99,85	95,24	99,85	20K	11
27/11/2023	-0,18%	-0,17	96,16	96,00	96,00	96,57	81K	7
24/11/2023	-0,69%	-0,67	96,33	96,90	96,33	96,90	29K	9
23/11/2023	1,12%	1,07	97,00	104,83	97,00	109,55	13K	10
22/11/2023	0,65%	0,62	95,93	98,30	95,93	98,30	10K	7
21/11/2023	-0,44%	-0,42	95,31	97,25	95,25	97,25	25K	7
20/11/2023	-0,70%	-0,67	95,73	96,33	95,73	96,33	8K	6
17/11/2023	2,09%	1,97	96,40	96,42	96,40	96,57	8K	4
16/11/2023	-1,19%	-1,14	94,43	94,82	94,43	94,82	4K	2
14/11/2023	4,62%	4,22	95,57	94,00	94,00	95,64	9K	8
13/11/2023	-0,20%	-0,18	91,35	90,20	90,20	91,85	81K	11
10/11/2023	0,26%	0,24	91,53	90,85	90,51	91,53	30K	6
09/11/2023	-0,97%	-0,89	91,29	92,45	91,05	92,45	5K	5
08/11/2023	-0,29%	-0,27	92,18	92,18	92,18	92,18	92	1
07/11/2023	-1,37%	-1,28	92,45	96,30	92,45	96,30	68K	10
06/11/2023	-0,87%	-0,82	93,73	97,30	93,30	97,30	50K	9
03/11/2023	4,73%	4,27	94,55	93,40	93,40	95,06	11K	8
01/11/2023	-0,79%	-0,72	90,28	92,98	90,11	92,98	17K	13
31/10/2023	0,67%	0,61	91,00	90,84	90,84	91,34	5K	3
30/10/2023	1,62%	1,44	90,39	90,05	90,05	90,90	3K	3
27/10/2023	-0,98%	-0,88	88,95	88,88	87,99	88,95	3K	6
26/10/2023	0,41%	0,37	89,83	90,03	89,83	90,03	179	2
25/10/2023	-1,33%	-1,21	89,46	90,67	89,05	90,67	59K	8
24/10/2023	-0,02%	-0,02	90,67	90,85	90,67	91,05	5K	5
23/10/2023	-1,35%	-1,24	90,69	91,92	90,49	92,14	16K	10
20/10/2023	-1,54%	-1,44	91,93	93,00	91,93	93,00	1K	4
19/10/2023	-1,60%	-1,52	93,37	95,06	93,37	95,06	8K	6
18/10/2023	-1,45%	-1,40	94,89	94,89	94,89	94,89	94	1
17/10/2023	1,34%	1,27	96,29	96,22	95,84	96,65	53K	6
16/10/2023	0,98%	0,92	95,02	94,98	94,98	95,02	190	2
13/10/2023	-2,39%	-2,30	94,10	99,40	94,10	99,40	12K	7
11/10/2023	0,06%	0,06	96,40	99,39	96,34	99,39	78K	5
10/10/2023	-0,26%	-0,25	96,34	96,34	96,34	97,27	41K	4
09/10/2023	0,27%	0,26	96,59	96,59	96,59	96,59	96	1
06/10/2023	0,42%	0,40	96,33	96,09	96,09	97,24	5K	4
05/10/2023	-0,25%	-0,24	95,93	96,82	95,93	96,82	9K	6
04/10/2023	0,30%	0,29	96,17	95,87	95,87	96,17	287	2
03/10/2023	-	-	95,88	99,40	95,88	99,40	4K	7

Date,Open,High,Low,Close,Volume
18-Apr-24,107.20,108.69,106.99,107.40,24089
17-Apr-24,108.20,108.20,106.99,106.99,50189
16-Apr-24,106.80,108.22,106.80,108.20,25816
15-Apr-24,108.00,108.34,106.82,106.82,398411
12-Apr-24,107.98,109.84,106.50,106.50,37199
11-Apr-24,109.46,109.46,107.04,107.98,37060
10-Apr-24,108.95,108.95,106.89,107.11,192373
09-Apr-24,109.19,109.39,108.95,108.95,29147
08-Apr-24,110.98,110.98,109.04,109.04,451409
05-Apr-24,109.49,109.53,108.07,108.86,65127
04-Apr-24,110.06,110.35,108.25,108.39,50848
03-Apr-24,109.39,110.32,108.93,108.93,70453
02-Apr-24,109.57,109.63,108.69,108.85,129728
01-Apr-24,113.00,113.00,111.05,111.05,51721
28-Mar-24,111.41,112.92,111.41,111.61,149578
27-Mar-24,109.20,110.46,108.92,110.26,19126
26-Mar-24,108.33,109.50,107.32,107.32,209248
25-Mar-24,108.15,108.74,107.43,107.43,41424
22-Mar-24,109.26,109.35,108.15,108.15,20433
21-Mar-24,109.10,109.62,109.10,109.26,78403
20-Mar-24,107.02,108.05,106.50,108.05,71680
19-Mar-24,107.27,107.53,106.97,107.07,24886
18-Mar-24,109.56,109.56,106.06,106.48,35731
15-Mar-24,107.19,107.19,106.26,106.41,25529
14-Mar-24,106.00,106.00,105.49,105.67,19159
13-Mar-24,109.00,109.00,107.33,107.33,97530
12-Mar-24,107.95,108.49,107.32,107.46,129392
11-Mar-24,108.40,108.40,107.50,107.93,150912
08-Mar-24,109.69,109.69,106.51,108.37,65102
07-Mar-24,107.19,107.54,106.53,106.88,106651
06-Mar-24,107.99,108.44,105.98,106.22,70548
05-Mar-24,108.80,108.80,106.08,106.41,182929
04-Mar-24,109.39,109.39,106.03,106.03,146652
01-Mar-24,109.37,109.37,106.32,106.96,52127
29-Feb-24,106.10,108.74,106.10,107.15,84928
28-Feb-24,106.20,107.09,104.80,106.31,156616
27-Feb-24,107.93,107.93,106.20,106.21,202203
26-Feb-24,108.19,108.19,106.05,106.26,132932
23-Feb-24,107.70,107.70,106.40,106.80,19343
22-Feb-24,107.00,107.00,105.30,105.93,83361
21-Feb-24,107.69,107.69,104.00,105.28,73734
20-Feb-24,108.19,108.99,105.50,105.50,354125
19-Feb-24,111.18,111.19,111.18,111.19,3335
16-Feb-24,109.97,109.97,107.62,107.94,36797
15-Feb-24,105.55,108.76,105.00,108.76,258384
14-Feb-24,105.29,105.30,103.83,103.83,9979
09-Feb-24,106.29,106.29,104.08,105.30,100367
08-Feb-24,103.86,105.17,103.50,105.17,12360
07-Feb-24,103.26,104.17,103.26,103.86,98124
06-Feb-24,105.04,105.04,103.47,103.80,62276
05-Feb-24,104.24,104.24,103.63,103.63,91815
02-Feb-24,105.85,105.85,103.92,105.08,12087
01-Feb-24,104.16,104.72,102.66,104.56,10406
31-Jan-24,109.28,109.28,104.36,104.36,102371
30-Jan-24,108.17,108.17,107.29,107.29,20163
29-Jan-24,106.15,107.96,106.15,107.96,5415
26-Jan-24,107.70,108.12,106.10,106.10,52257
25-Jan-24,106.00,108.90,105.68,108.90,20975
24-Jan-24,106.45,106.45,105.35,105.35,54146
23-Jan-24,108.92,110.00,106.45,106.45,19440
22-Jan-24,104.25,107.63,104.25,107.63,58006
19-Jan-24,102.90,104.08,102.90,104.08,45558
18-Jan-24,102.94,102.99,102.46,102.99,10388
17-Jan-24,104.79,105.20,101.98,102.12,132513
16-Jan-24,106.50,106.50,103.25,103.47,54684
15-Jan-24,104.48,107.00,104.48,107.00,24500
12-Jan-24,104.61,105.00,103.34,103.34,139149
11-Jan-24,106.00,106.00,103.79,104.18,114165
10-Jan-24,105.50,105.74,105.10,105.64,50590
09-Jan-24,107.10,107.10,105.00,105.60,59825
08-Jan-24,104.76,106.51,104.76,106.39,33381
05-Jan-24,105.01,105.77,104.76,104.76,110568
04-Jan-24,109.65,109.65,105.21,105.26,57357
03-Jan-24,112.17,112.17,105.77,105.77,9438
02-Jan-24,109.64,109.93,108.96,109.12,131147
28-Dec-23,111.79,111.79,109.06,109.64,26198
27-Dec-23,111.00,111.59,109.13,109.13,76157
26-Dec-23,111.10,111.10,107.45,108.61,43039
22-Dec-23,109.63,109.63,108.09,108.20,265161
21-Dec-23,109.39,109.39,107.58,108.09,42154
20-Dec-23,107.98,108.24,106.40,106.40,31760
19-Dec-23,108.89,109.06,107.66,107.98,34609
18-Dec-23,111.00,112.97,106.78,106.78,24619
15-Dec-23,108.81,109.41,108.07,108.14,25943
14-Dec-23,105.32,108.92,105.32,108.64,28122
13-Dec-23,102.84,105.40,102.78,105.40,9157
12-Dec-23,102.36,102.84,102.36,102.84,5323
11-Dec-23,104.60,104.60,102.45,102.45,9538
08-Dec-23,98.02,101.71,98.02,101.71,16584
07-Dec-23,99.76,100.68,99.08,100.55,15198
06-Dec-23,103.81,103.81,99.77,99.77,17485
05-Dec-23,104.99,104.99,99.79,99.91,51178
04-Dec-23,100.93,101.90,100.89,101.90,2833
01-Dec-23,99.46,99.46,97.48,99.26,21656
30-Nov-23,99.26,99.26,96.80,96.86,7861
29-Nov-23,97.55,97.55,95.87,95.87,24125
28-Nov-23,99.85,99.85,95.24,95.24,20482
27-Nov-23,96.00,96.57,96.00,96.16,80792
24-Nov-23,96.90,96.90,96.33,96.33,29222
23-Nov-23,104.83,109.55,97.00,97.00,13128
22-Nov-23,98.30,98.30,95.93,95.93,10323
21-Nov-23,97.25,97.25,95.25,95.31,24577
20-Nov-23,96.33,96.33,95.73,95.73,8162
17-Nov-23,96.42,96.57,96.40,96.40,7910
16-Nov-23,94.82,94.82,94.43,94.43,3697
14-Nov-23,94.00,95.64,94.00,95.57,9487
13-Nov-23,90.20,91.85,90.20,91.35,80515
10-Nov-23,90.85,91.53,90.51,91.53,29528
09-Nov-23,92.45,92.45,91.05,91.29,4933
08-Nov-23,92.18,92.18,92.18,92.18,92
07-Nov-23,96.30,96.30,92.45,92.45,68400
06-Nov-23,97.30,97.30,93.30,93.73,50379
03-Nov-23,93.40,95.06,93.40,94.55,10681
01-Nov-23,92.98,92.98,90.11,90.28,16951
31-Oct-23,90.84,91.34,90.84,91.00,4839
30-Oct-23,90.05,90.90,90.05,90.39,3070
27-Oct-23,88.88,88.95,87.99,88.95,3095
26-Oct-23,90.03,90.03,89.83,89.83,179
25-Oct-23,90.67,90.67,89.05,89.46,59480
24-Oct-23,90.85,91.05,90.67,90.67,5265
23-Oct-23,91.92,92.14,90.49,90.69,16190
20-Oct-23,93.00,93.00,91.93,91.93,1393
19-Oct-23,95.06,95.06,93.37,93.37,8120
18-Oct-23,94.89,94.89,94.89,94.89,94
17-Oct-23,96.22,96.65,95.84,96.29,53165
16-Oct-23,94.98,95.02,94.98,95.02,190
13-Oct-23,99.40,99.40,94.10,94.10,12230
11-Oct-23,99.39,99.39,96.34,96.40,77980
10-Oct-23,96.34,97.27,96.34,96.34,40557
09-Oct-23,96.59,96.59,96.59,96.59,96
06-Oct-23,96.09,97.24,96.09,96.33,5050
05-Oct-23,96.82,96.82,95.93,95.93,9184
04-Oct-23,95.87,96.17,95.87,96.17,287
03-Oct-23,99.40,99.40,95.88,95.88,4486

*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