Cotação atual, histórico e gráfico do papel: SIVR39

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 SIVR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/06/2025	-0,93%	-0,60	64,20	64,20	64,20	64,20	10K	1
09/06/2025	1,41%	0,90	64,80	64,80	64,80	64,80	64	1
06/06/2025	0,66%	0,42	63,90	64,44	63,90	64,44	11K	3
05/06/2025	5,59%	3,36	63,48	63,60	63,48	63,60	3K	2
30/05/2025	1,73%	1,02	60,12	60,12	60,12	60,12	841	1
22/05/2025	-1,40%	-0,84	59,10	59,10	59,10	59,10	1K	1
21/05/2025	0,91%	0,54	59,94	60,00	59,94	60,00	3K	3

20/05/2025	1,96%	1,14	59,40	59,40	59,40	59,40	1K	1
19/05/2025	-1,22%	-0,72	58,26	58,98	58,26	58,98	468	2
15/05/2025	1,97%	1,14	58,98	57,84	57,84	58,98	2K	2
14/05/2025	-0,62%	-0,36	57,84	57,84	57,84	57,84	115	1
13/05/2025	-1,32%	-0,78	58,20	58,20	58,20	58,20	873	1
12/05/2025	0,00%	0,00	58,98	59,64	58,98	59,64	709	2
09/05/2025	0,72%	0,42	58,98	58,98	58,98	58,98	2K	1
08/05/2025	-2,77%	-1,67	58,56	59,08	58,56	59,08	762	3
06/05/2025	2,85%	1,67	60,23	60,23	60,23	60,23	6K	1
05/05/2025	1,99%	1,14	58,56	58,26	58,26	58,56	3K	3
02/05/2025	-2,74%	-1,62	57,42	59,40	57,42	59,40	5K	23
30/04/2025	0,08%	0,05	59,04	58,99	58,99	59,04	1K	3
29/04/2025	-1,49%	-0,89	58,99	58,99	58,99	58,99	6K	1
28/04/2025	0,60%	0,36	59,88	59,88	59,88	59,88	2K	1
25/04/2025	-0,80%	-0,48	59,52	59,22	59,22	59,70	18K	7
24/04/2025	-2,06%	-1,26	60,00	60,00	60,00	60,00	1K	1
23/04/2025	1,61%	0,97	61,26	60,80	60,80	61,26	16K	8
22/04/2025	-0,02%	-0,01	60,29	60,18	60,18	60,29	24K	3
15/04/2025	0,20%	0,12	60,30	60,42	60,30	60,42	2K	2
14/04/2025	0,30%	0,18	60,18	59,76	59,76	60,18	1K	2
11/04/2025	10,25%	5,58	60,00	59,70	59,46	60,24	8K	4
04/04/2025	-8,12%	-4,81	54,42	55,56	54,42	55,56	5K	4
03/04/2025	-3,41%	-2,09	59,23	59,23	59,23	59,23	1K	1
02/04/2025	-3,13%	-1,98	61,32	61,38	61,32	61,38	4K	2
28/03/2025	1,28%	0,80	63,30	63,30	63,30	63,30	949	1
27/03/2025	1,63%	1,00	62,50	62,50	62,50	62,50	3K	1
25/03/2025	-0,39%	-0,24	61,50	61,50	61,50	61,50	6K	1
18/03/2025	0,49%	0,30	61,74	62,10	61,74	62,10	617	2
14/03/2025	-2,10%	-1,32	61,44	62,52	61,44	62,52	1K	2
13/03/2025	3,87%	2,34	62,76	61,74	61,74	62,76	1K	2
11/03/2025	0,83%	0,50	60,42	60,89	60,42	60,89	11K	2
10/03/2025	2,53%	1,48	59,92	59,92	59,92	59,92	479	1
26/02/2025	0,74%	0,43	58,44	58,44	58,44	58,44	15K	1
25/02/2025	-1,94%	-1,15	58,01	58,29	58,01	58,29	988	2
24/02/2025	-1,50%	-0,90	59,16	59,46	59,16	59,46	20K	2
21/02/2025	0,00%	0,00	60,06	60,06	60,06	60,06	600	1
20/02/2025	3,69%	2,14	60,06	60,06	60,06	60,06	540	1
17/02/2025	-2,93%	-1,75	57,92	57,92	57,92	57,92	1K	1
14/02/2025	1,07%	0,63	59,67	61,38	59,22	61,38	30K	6
13/02/2025	1,44%	0,84	59,04	59,04	59,04	59,04	3K	1
11/02/2025	-2,12%	-1,26	58,20	58,80	58,20	58,80	18K	2
10/02/2025	2,06%	1,20	59,46	59,46	59,46	59,46	1K	1
03/02/2025	-0,51%	-0,30	58,26	58,26	58,26	58,26	233	1
30/01/2025	2,74%	1,56	58,56	58,61	58,56	58,61	107K	3
29/01/2025	-0,25%	-0,14	57,00	57,00	57,00	57,00	228	1
27/01/2025	-0,09%	-0,05	57,14	57,14	57,14	57,14	628	1
24/01/2025	-2,04%	-1,19	57,19	57,19	57,19	57,19	14K	1
22/01/2025	-1,42%	-0,84	58,38	58,38	58,38	58,38	2K	1
21/01/2025	0,77%	0,45	59,22	60,06	59,22	60,06	16K	3
20/01/2025	0,26%	0,15	58,77	59,15	58,77	59,15	647	2
17/01/2025	2,20%	1,26	58,62	59,30	58,62	59,30	11K	4
13/01/2025	-2,47%	-1,45	57,36	57,36	57,36	57,36	2K	1
10/01/2025	-0,47%	-0,28	58,81	58,81	58,81	58,81	117	1
09/01/2025	1,20%	0,70	59,09	59,09	59,09	59,09	1K	1
08/01/2025	-0,19%	-0,11	58,39	58,39	58,39	58,39	58	1
06/01/2025	1,35%	0,78	58,50	58,50	58,50	58,50	526	1
23/12/2024	-2,04%	-1,20	57,72	57,72	57,72	57,72	57	1
18/12/2024	-0,10%	-0,06	58,92	59,10	58,92	59,58	3K	5
17/12/2024	1,44%	0,84	58,98	58,98	58,98	58,98	4K	1
13/12/2024	-4,06%	-2,46	58,14	58,14	58,14	58,14	58	1
12/12/2024	-1,56%	-0,96	60,60	60,60	60,60	60,60	606	1
11/12/2024	0,10%	0,06	61,56	61,56	61,56	61,56	246	1
10/12/2024	2,91%	1,74	61,50	61,14	61,14	61,50	13K	6
06/12/2024	0,91%	0,54	59,76	59,76	59,76	59,76	59	1
05/12/2024	0,61%	0,36	59,22	59,22	59,22	59,22	59	1
04/12/2024	-1,51%	-0,90	58,86	60,36	58,86	60,36	783	2
03/12/2024	0,50%	0,30	59,76	59,76	59,76	59,76	6K	1
02/12/2024	1,82%	1,06	59,46	59,46	59,46	59,46	6K	1
29/11/2024	3,13%	1,77	58,40	58,40	58,40	58,40	700	1
28/11/2024	0,73%	0,41	56,63	53,75	53,75	56,77	17K	24
27/11/2024	-0,14%	-0,08	56,22	56,02	56,02	56,46	14K	15
26/11/2024	-0,07%	-0,04	56,30	56,46	56,16	56,46	57K	3
25/11/2024	-1,16%	-0,66	56,34	56,28	56,28	56,34	1K	2
21/11/2024	-0,31%	-0,18	57,00	57,06	56,88	57,06	2K	3
19/11/2024	0,21%	0,12	57,18	57,18	57,18	57,18	5K	1
18/11/2024	2,92%	1,62	57,06	57,00	57,00	57,17	70K	3
14/11/2024	-1,61%	-0,91	55,44	55,50	55,32	55,98	57K	7
13/11/2024	0,23%	0,13	56,35	55,50	55,50	56,82	9K	45
12/11/2024	-0,39%	-0,22	56,22	56,10	56,10	56,58	56K	4
11/11/2024	-2,22%	-1,28	56,44	63,36	56,44	63,36	69K	3
08/11/2024	0,03%	0,02	57,72	57,72	57,72	57,72	404	1
07/11/2024	2,03%	1,15	57,70	56,55	56,55	57,70	49K	2
06/11/2024	-5,09%	-3,03	56,55	56,82	56,00	56,94	132K	185
04/11/2024	-2,36%	-1,44	59,58	60,96	59,58	60,96	1K	3
01/11/2024	1,14%	0,69	61,02	61,02	61,02	61,02	122	1
31/10/2024	-3,12%	-1,94	60,33	59,88	59,88	60,33	68K	7
30/10/2024	-2,04%	-1,30	62,27	62,28	62,27	62,40	6K	4
29/10/2024	3,57%	2,19	63,57	61,39	61,39	63,57	20K	84
28/10/2024	0,00%	0,00	61,38	61,24	61,24	61,38	61K	3
25/10/2024	0,49%	0,30	61,38	61,14	61,14	61,38	3K	2
23/10/2024	-3,05%	-1,92	61,08	62,40	61,08	62,40	14K	4
22/10/2024	2,44%	1,50	63,00	62,58	62,58	63,00	68K	5
21/10/2024	4,86%	2,85	61,50	62,40	61,50	62,40	22K	8
18/10/2024	2,25%	1,29	58,65	58,65	58,65	58,65	56K	1
17/10/2024	0,09%	0,05	57,36	57,65	57,36	57,96	16K	24
16/10/2024	2,71%	1,51	57,31	57,30	57,24	57,70	76K	31
14/10/2024	1,86%	1,02	55,80	55,80	55,80	55,80	6K	1
27/09/2024	-1,93%	-1,08	54,78	54,78	54,78	54,78	109	1
26/09/2024	0,56%	0,31	55,86	55,57	55,57	55,86	101K	3
25/09/2024	4,91%	2,60	55,55	55,55	55,55	55,55	5K	2
18/09/2024	2,92%	1,50	52,95	52,95	52,95	52,95	1K	1
28/08/2024	-1,25%	-0,65	51,45	51,71	51,45	51,71	31K	2
23/08/2024	0,77%	0,40	52,10	52,10	52,10	52,10	14K	1
22/08/2024	0,19%	0,10	51,70	51,70	51,70	51,70	517	2
21/08/2024	4,14%	2,05	51,60	51,20	51,20	51,60	75K	61
15/08/2024	1,95%	0,95	49,55	49,55	49,55	49,55	5K	1
12/08/2024	-2,61%	-1,30	48,60	48,60	48,60	48,60	49K	1
05/08/2024	-3,29%	-1,70	49,90	49,90	49,90	49,90	2K	2
02/08/2024	1,38%	0,70	51,60	51,60	51,60	51,60	4K	1
30/07/2024	0,99%	0,50	50,90	50,90	50,90	50,90	1K	1
26/07/2024	-0,98%	-0,50	50,40	49,99	49,99	50,40	53K	2
19/07/2024	-5,13%	-2,75	50,90	50,90	50,90	50,90	8K	1
15/07/2024	2,88%	1,50	53,65	53,65	53,65	53,65	27K	16
28/06/2024	4,30%	2,15	52,15	52,20	51,90	52,20	208	3
25/06/2024	-1,19%	-0,60	50,00	50,31	50,00	50,31	27K	16
24/06/2024	-2,97%	-1,55	50,60	50,60	50,60	50,60	202	1
21/06/2024	-2,16%	-1,15	52,15	53,33	52,15	53,33	637	2
20/06/2024	6,18%	3,10	53,30	53,30	53,30	53,30	26K	5
14/06/2024	1,21%	0,60	50,20	50,00	50,00	50,20	100	2
11/06/2024	0,22%	0,11	49,60	50,00	49,60	50,00	25K	34
07/06/2024	-3,53%	-1,81	49,49	49,49	49,49	49,49	1K	1
06/06/2024	1,79%	0,90	51,30	51,30	51,30	51,30	51	1
05/06/2024	-1,95%	-1,00	50,40	51,60	49,80	51,60	8K	12
31/05/2024	3,88%	1,92	51,40	52,70	51,40	52,70	208	4
27/05/2024	-0,14%	-0,07	49,48	49,46	49,46	49,48	593	2
24/05/2024	-0,70%	-0,35	49,55	49,85	49,55	49,85	2K	3
23/05/2024	-	-	49,90	49,90	49,90	49,90	648	1

Date,Open,High,Low,Close,Volume
12-Jun-25,64.20,64.20,64.20,64.20,9630
09-Jun-25,64.80,64.80,64.80,64.80,64
06-Jun-25,64.44,64.44,63.90,63.90,11452
05-Jun-25,63.60,63.60,63.48,63.48,3370
30-May-25,60.12,60.12,60.12,60.12,841
22-May-25,59.10,59.10,59.10,59.10,1004
21-May-25,60.00,60.00,59.94,59.94,2639
20-May-25,59.40,59.40,59.40,59.40,1188
19-May-25,58.98,58.98,58.26,58.26,468
15-May-25,57.84,58.98,57.84,58.98,1591
14-May-25,57.84,57.84,57.84,57.84,115
13-May-25,58.20,58.20,58.20,58.20,873
12-May-25,59.64,59.64,58.98,58.98,709
09-May-25,58.98,58.98,58.98,58.98,1887
08-May-25,59.08,59.08,58.56,58.56,762
06-May-25,60.23,60.23,60.23,60.23,6023
05-May-25,58.26,58.56,58.26,58.56,2860
02-May-25,59.40,59.40,57.42,57.42,4890
30-Apr-25,58.99,59.04,58.99,59.04,1356
29-Apr-25,58.99,58.99,58.99,58.99,5899
28-Apr-25,59.88,59.88,59.88,59.88,2035
25-Apr-25,59.22,59.70,59.22,59.52,18309
24-Apr-25,60.00,60.00,60.00,60.00,1200
23-Apr-25,60.80,61.26,60.80,61.26,15618
22-Apr-25,60.18,60.29,60.18,60.29,23504
15-Apr-25,60.42,60.42,60.30,60.30,2415
14-Apr-25,59.76,60.18,59.76,60.18,1022
11-Apr-25,59.70,60.24,59.46,60.00,7918
04-Apr-25,55.56,55.56,54.42,54.42,5437
03-Apr-25,59.23,59.23,59.23,59.23,1184
02-Apr-25,61.38,61.38,61.32,61.32,4293
28-Mar-25,63.30,63.30,63.30,63.30,949
27-Mar-25,62.50,62.50,62.50,62.50,3125
25-Mar-25,61.50,61.50,61.50,61.50,5535
18-Mar-25,62.10,62.10,61.74,61.74,617
14-Mar-25,62.52,62.52,61.44,61.44,1061
13-Mar-25,61.74,62.76,61.74,62.76,1057
11-Mar-25,60.89,60.89,60.42,60.42,11058
10-Mar-25,59.92,59.92,59.92,59.92,479
26-Feb-25,58.44,58.44,58.44,58.44,14610
25-Feb-25,58.29,58.29,58.01,58.01,988
24-Feb-25,59.46,59.46,59.16,59.16,19937
21-Feb-25,60.06,60.06,60.06,60.06,600
20-Feb-25,60.06,60.06,60.06,60.06,540
17-Feb-25,57.92,57.92,57.92,57.92,1158
14-Feb-25,61.38,61.38,59.22,59.67,30214
13-Feb-25,59.04,59.04,59.04,59.04,2892
11-Feb-25,58.80,58.80,58.20,58.20,18225
10-Feb-25,59.46,59.46,59.46,59.46,1070
03-Feb-25,58.26,58.26,58.26,58.26,233
30-Jan-25,58.61,58.61,58.56,58.56,106995
29-Jan-25,57.00,57.00,57.00,57.00,228
27-Jan-25,57.14,57.14,57.14,57.14,628
24-Jan-25,57.19,57.19,57.19,57.19,14297
22-Jan-25,58.38,58.38,58.38,58.38,2276
21-Jan-25,60.06,60.06,59.22,59.22,15814
20-Jan-25,59.15,59.15,58.77,58.77,647
17-Jan-25,59.30,59.30,58.62,58.62,10878
13-Jan-25,57.36,57.36,57.36,57.36,1835
10-Jan-25,58.81,58.81,58.81,58.81,117
09-Jan-25,59.09,59.09,59.09,59.09,1477
08-Jan-25,58.39,58.39,58.39,58.39,58
06-Jan-25,58.50,58.50,58.50,58.50,526
23-Dec-24,57.72,57.72,57.72,57.72,57
18-Dec-24,59.10,59.58,58.92,58.92,3022
17-Dec-24,58.98,58.98,58.98,58.98,3715
13-Dec-24,58.14,58.14,58.14,58.14,58
12-Dec-24,60.60,60.60,60.60,60.60,606
11-Dec-24,61.56,61.56,61.56,61.56,246
10-Dec-24,61.14,61.50,61.14,61.50,13127
06-Dec-24,59.76,59.76,59.76,59.76,59
05-Dec-24,59.22,59.22,59.22,59.22,59
04-Dec-24,60.36,60.36,58.86,58.86,783
03-Dec-24,59.76,59.76,59.76,59.76,5976
02-Dec-24,59.46,59.46,59.46,59.46,5946
29-Nov-24,58.40,58.40,58.40,58.40,700
28-Nov-24,53.75,56.77,53.75,56.63,17402
27-Nov-24,56.02,56.46,56.02,56.22,13767
26-Nov-24,56.46,56.46,56.16,56.30,57313
25-Nov-24,56.28,56.34,56.28,56.34,1463
21-Nov-24,57.06,57.06,56.88,57.00,1594
19-Nov-24,57.18,57.18,57.18,57.18,5146
18-Nov-24,57.00,57.17,57.00,57.06,70430
14-Nov-24,55.50,55.98,55.32,55.44,57430
13-Nov-24,55.50,56.82,55.50,56.35,9369
12-Nov-24,56.10,56.58,56.10,56.22,56495
11-Nov-24,63.36,63.36,56.44,56.44,68863
08-Nov-24,57.72,57.72,57.72,57.72,404
07-Nov-24,56.55,57.70,56.55,57.70,49390
06-Nov-24,56.82,56.94,56.00,56.55,131793
04-Nov-24,60.96,60.96,59.58,59.58,1444
01-Nov-24,61.02,61.02,61.02,61.02,122
31-Oct-24,59.88,60.33,59.88,60.33,68486
30-Oct-24,62.28,62.40,62.27,62.27,5916
29-Oct-24,61.39,63.57,61.39,63.57,19677
28-Oct-24,61.24,61.38,61.24,61.38,60933
25-Oct-24,61.14,61.38,61.14,61.38,3007
23-Oct-24,62.40,62.40,61.08,61.08,13714
22-Oct-24,62.58,63.00,62.58,63.00,68486
21-Oct-24,62.40,62.40,61.50,61.50,22182
18-Oct-24,58.65,58.65,58.65,58.65,56128
17-Oct-24,57.65,57.96,57.36,57.36,16144
16-Oct-24,57.30,57.70,57.24,57.31,75510
14-Oct-24,55.80,55.80,55.80,55.80,5580
27-Sep-24,54.78,54.78,54.78,54.78,109
26-Sep-24,55.57,55.86,55.57,55.86,101021
25-Sep-24,55.55,55.55,55.55,55.55,5166
18-Sep-24,52.95,52.95,52.95,52.95,1059
28-Aug-24,51.71,51.71,51.45,51.45,30896
23-Aug-24,52.10,52.10,52.10,52.10,14275
22-Aug-24,51.70,51.70,51.70,51.70,517
21-Aug-24,51.20,51.60,51.20,51.60,74924
15-Aug-24,49.55,49.55,49.55,49.55,4955
12-Aug-24,48.60,48.60,48.60,48.60,48600
05-Aug-24,49.90,49.90,49.90,49.90,1646
02-Aug-24,51.60,51.60,51.60,51.60,3870
30-Jul-24,50.90,50.90,50.90,50.90,1018
26-Jul-24,49.99,50.40,49.99,50.40,52649
19-Jul-24,50.90,50.90,50.90,50.90,7991
15-Jul-24,53.65,53.65,53.65,53.65,26556
28-Jun-24,52.20,52.20,51.90,52.15,208
25-Jun-24,50.31,50.31,50.00,50.00,26510
24-Jun-24,50.60,50.60,50.60,50.60,202
21-Jun-24,53.33,53.33,52.15,52.15,637
20-Jun-24,53.30,53.30,53.30,53.30,26383
14-Jun-24,50.00,50.20,50.00,50.20,100
11-Jun-24,50.00,50.00,49.60,49.60,24652
07-Jun-24,49.49,49.49,49.49,49.49,1237
06-Jun-24,51.30,51.30,51.30,51.30,51
05-Jun-24,51.60,51.60,49.80,50.40,7663
31-May-24,52.70,52.70,51.40,51.40,208
27-May-24,49.46,49.48,49.46,49.48,593
24-May-24,49.85,49.85,49.55,49.55,2437
23-May-24,49.90,49.90,49.90,49.90,648

*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: SIVR39