Cotação atual, histórico e gráfico do papel: SOLH11

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 SOLH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/05/2026	4,99%	0,57	12,00	11,63	11,39	12,00	537K	444
28/05/2026	-2,72%	-0,32	11,43	11,75	11,30	11,75	718K	257
27/05/2026	-0,09%	-0,01	11,75	11,77	11,70	11,93	625K	110
26/05/2026	-2,08%	-0,25	11,76	12,08	11,68	12,08	808K	479
25/05/2026	1,61%	0,19	12,01	11,84	11,84	12,07	447K	111
22/05/2026	-3,90%	-0,48	11,82	12,27	11,79	12,27	201K	72
21/05/2026	2,24%	0,27	12,30	12,03	11,97	12,30	324K	56
20/05/2026	2,12%	0,25	12,03	11,78	11,78	12,12	180K	110
19/05/2026	-0,42%	-0,05	11,78	11,90	11,78	11,93	880K	128
18/05/2026	-6,26%	-0,79	11,83	12,18	11,69	12,18	1M	348
15/05/2026	-2,70%	-0,35	12,62	13,10	12,54	13,10	798K	186
14/05/2026	1,33%	0,17	12,97	12,73	12,64	13,04	1M	137
13/05/2026	-2,29%	-0,30	12,80	13,14	12,40	13,14	1M	222
12/05/2026	-2,38%	-0,32	13,10	13,25	12,83	13,25	1M	166
11/05/2026	6,17%	0,78	13,42	12,77	12,77	13,42	4M	461
08/05/2026	3,69%	0,45	12,64	12,14	12,05	12,68	1M	143
07/05/2026	-0,16%	-0,02	12,19	12,26	12,07	12,26	713K	115
06/05/2026	2,86%	0,34	12,21	11,95	11,95	12,30	1M	323
05/05/2026	0,51%	0,06	11,87	11,81	11,69	11,87	1M	301
04/05/2026	3,05%	0,35	11,81	11,40	11,40	11,81	326K	137
30/04/2026	-0,43%	-0,05	11,46	11,51	11,46	11,64	336K	2.820
29/04/2026	-1,46%	-0,17	11,51	11,74	11,40	11,74	260K	67
28/04/2026	-0,34%	-0,04	11,68	11,73	11,58	11,73	220K	120
27/04/2026	-2,33%	-0,28	11,72	11,95	11,64	11,97	459K	106
24/04/2026	0,00%	0,00	12,00	12,03	11,98	12,12	218K	92
23/04/2026	-0,99%	-0,12	12,00	12,10	11,79	12,10	436K	143
22/04/2026	-1,86%	-0,23	12,12	12,28	12,12	12,41	2M	261
20/04/2026	-0,96%	-0,12	12,35	12,12	11,79	12,35	628K	204
17/04/2026	-0,72%	-0,09	12,47	12,40	12,25	12,62	3M	319
16/04/2026	5,72%	0,68	12,56	11,95	11,73	12,57	1M	155
15/04/2026	-1,00%	-0,12	11,88	11,91	11,64	11,94	1M	205
14/04/2026	1,10%	0,13	12,00	12,07	11,72	12,20	1M	188
13/04/2026	-0,42%	-0,05	11,87	11,75	11,59	11,87	503K	119
10/04/2026	0,00%	0,00	11,92	11,92	11,73	11,99	218K	74
09/04/2026	0,34%	0,04	11,92	11,88	11,58	11,97	779K	99
08/04/2026	1,37%	0,16	11,88	11,76	11,76	12,10	2M	381
07/04/2026	-0,51%	-0,06	11,72	11,62	11,33	11,74	433K	240
06/04/2026	2,88%	0,33	11,78	11,64	11,64	11,90	470K	140
02/04/2026	-4,98%	-0,60	11,45	11,75	11,09	11,80	2M	366
01/04/2026	0,42%	0,05	12,05	12,13	11,95	12,45	904K	116
31/03/2026	-0,83%	-0,10	12,00	12,15	11,74	12,15	1M	369
30/03/2026	0,33%	0,04	12,10	12,26	12,04	12,40	262K	85
27/03/2026	-6,07%	-0,78	12,06	12,65	12,00	12,65	2M	726
26/03/2026	-3,60%	-0,48	12,84	13,17	12,53	13,17	1M	347
25/03/2026	2,23%	0,29	13,32	13,56	13,29	13,65	732K	154
24/03/2026	-0,46%	-0,06	13,03	13,41	13,03	13,44	2M	142
23/03/2026	0,38%	0,05	13,09	13,04	13,04	13,40	1M	126
20/03/2026	-1,06%	-0,14	13,04	13,17	13,04	13,49	2M	242
19/03/2026	0,76%	0,10	13,18	12,86	12,73	13,18	3M	286
18/03/2026	-5,15%	-0,71	13,08	13,40	12,87	13,40	2M	235
17/03/2026	-0,79%	-0,11	13,79	13,93	13,56	13,93	1M	216
16/03/2026	5,70%	0,75	13,90	13,85	13,62	13,93	3M	660
13/03/2026	3,62%	0,46	13,15	13,00	13,00	13,56	3M	390
12/03/2026	2,26%	0,28	12,69	12,69	12,41	12,72	2M	229
11/03/2026	-0,72%	-0,09	12,41	12,40	12,20	12,71	2M	494
10/03/2026	0,16%	0,02	12,50	12,62	12,30	12,74	2M	201
09/03/2026	0,89%	0,11	12,48	12,37	12,29	12,54	2M	197
06/03/2026	-5,86%	-0,77	12,37	12,92	12,35	12,92	3M	336
05/03/2026	-3,10%	-0,42	13,14	13,64	12,94	13,64	2M	192
04/03/2026	9,00%	1,12	13,56	13,27	13,01	13,67	2M	404
03/03/2026	-1,50%	-0,19	12,44	12,55	12,24	12,90	2M	221
02/03/2026	7,86%	0,92	12,63	11,85	11,85	13,03	3M	318
27/02/2026	-4,87%	-0,60	11,71	12,20	11,64	12,20	849K	794
26/02/2026	-4,13%	-0,53	12,31	12,82	12,17	12,82	2M	324
25/02/2026	13,03%	1,48	12,84	11,98	11,98	12,85	2M	376
24/02/2026	0,53%	0,06	11,36	11,19	10,97	11,39	2M	361
23/02/2026	-7,07%	-0,86	11,30	11,84	11,16	11,84	1M	745
20/02/2026	1,42%	0,17	12,16	12,11	11,89	12,32	1M	1.405
19/02/2026	1,35%	0,16	11,99	11,90	11,59	11,99	2M	600
18/02/2026	-4,52%	-0,56	11,83	12,20	11,76	12,20	2M	823
13/02/2026	11,02%	1,23	12,39	11,45	11,45	12,46	2M	784
12/02/2026	-3,46%	-0,40	11,16	11,63	11,13	11,80	1M	2.216
11/02/2026	-3,18%	-0,38	11,56	11,80	11,30	11,93	1M	932
10/02/2026	-5,61%	-0,71	11,94	12,10	11,92	12,35	1M	2.205
09/02/2026	0,48%	0,06	12,65	12,70	12,10	12,82	2M	1.322
06/02/2026	10,15%	1,16	12,59	11,91	11,89	12,78	2M	1.048
05/02/2026	-15,89%	-2,16	11,43	13,25	11,38	13,31	13M	3.812
04/02/2026	-6,47%	-0,94	13,59	14,40	13,25	14,40	5M	2.995
03/02/2026	-4,60%	-0,70	14,53	15,37	14,17	15,37	3M	620
02/02/2026	-10,99%	-1,88	15,23	15,19	15,08	15,62	4M	1.371
30/01/2026	1,48%	0,25	17,11	16,83	16,74	17,43	2M	762
29/01/2026	-7,41%	-1,35	16,86	18,00	16,73	18,00	4M	638
28/01/2026	-0,60%	-0,11	18,21	18,31	18,17	18,44	3M	319
27/01/2026	0,71%	0,13	18,32	18,19	17,97	18,40	3M	350
26/01/2026	-3,24%	-0,61	18,19	18,47	18,08	18,47	2M	386
23/01/2026	-1,16%	-0,22	18,80	19,03	18,55	19,17	3M	592
22/01/2026	-2,51%	-0,49	19,02	19,50	18,77	19,50	3M	443
21/01/2026	1,46%	0,28	19,51	19,23	18,67	19,53	2M	484
20/01/2026	-3,85%	-0,77	19,23	19,85	18,92	19,85	3M	610
19/01/2026	-7,58%	-1,64	20,00	20,40	19,98	20,40	3M	6.552
16/01/2026	2,66%	0,56	21,64	21,69	21,06	21,69	2M	802
15/01/2026	-5,05%	-1,12	21,08	22,32	21,08	22,32	2M	277
14/01/2026	1,88%	0,41	22,20	21,92	21,55	22,29	3M	317
13/01/2026	4,51%	0,94	21,79	20,82	20,80	21,79	2M	360
12/01/2026	2,86%	0,58	20,85	21,00	20,85	21,50	704K	127
09/01/2026	-1,31%	-0,27	20,27	21,00	20,24	21,00	2M	617
08/01/2026	0,69%	0,14	20,54	20,60	19,98	20,85	1M	137
07/01/2026	-2,16%	-0,45	20,40	21,04	20,20	21,04	1M	167
06/01/2026	-0,71%	-0,15	20,85	21,21	20,45	21,42	6M	614
05/01/2026	6,06%	1,20	21,00	20,17	20,17	21,05	2M	289
02/01/2026	4,10%	0,78	19,80	19,29	19,25	20,00	1M	212
30/12/2025	-0,42%	-0,08	19,02	19,10	19,00	19,37	721K	205
29/12/2025	0,84%	0,16	19,10	19,00	19,00	19,27	646K	363
26/12/2025	-1,66%	-0,32	18,94	19,46	18,65	19,46	820K	286
23/12/2025	-0,93%	-0,18	19,26	19,11	18,93	19,41	734K	189
22/12/2025	-0,51%	-0,10	19,44	19,54	19,35	19,92	1M	288
19/12/2025	7,30%	1,33	19,54	19,55	19,04	19,56	1M	234
18/12/2025	-3,29%	-0,62	18,21	19,16	18,08	19,77	2M	328
17/12/2025	-3,44%	-0,67	18,83	19,38	18,62	20,47	3M	485
16/12/2025	4,06%	0,76	19,50	19,29	19,13	19,72	2M	326
15/12/2025	-6,86%	-1,38	18,74	20,43	18,73	20,43	4M	580
12/12/2025	-0,98%	-0,20	20,12	21,14	19,76	21,14	3M	1.579
11/12/2025	-2,78%	-0,58	20,32	19,90	19,74	20,44	2M	1.617
10/12/2025	-1,14%	-0,24	20,90	21,10	20,55	21,66	3M	1.125
09/12/2025	4,09%	0,83	21,14	20,39	20,06	21,98	3M	1.671
08/12/2025	1,30%	0,26	20,31	20,82	20,13	20,94	2M	934
05/12/2025	-2,34%	-0,48	20,05	20,32	19,83	20,45	6M	3.227
04/12/2025	-1,53%	-0,32	20,53	21,06	20,43	21,31	2M	2.485
03/12/2025	0,77%	0,16	20,85	21,29	20,63	21,29	2M	1.436
02/12/2025	11,60%	2,15	20,69	19,00	19,00	20,93	4M	1.260
01/12/2025	-10,35%	-2,14	18,54	19,20	18,36	19,20	3M	2.151
28/11/2025	-3,59%	-0,77	20,68	21,35	20,35	21,46	4M	753
27/11/2025	0,23%	0,05	21,45	21,40	21,07	21,46	2M	407
26/11/2025	2,93%	0,61	21,40	20,49	20,39	21,62	4M	1.316
25/11/2025	-1,93%	-0,41	20,79	20,80	20,09	21,09	14M	3.164
24/11/2025	10,76%	2,06	21,20	19,70	19,40	21,20	2M	1.742
21/11/2025	-3,67%	-0,73	19,14	18,76	18,75	19,67	2M	806
19/11/2025	-6,49%	-1,38	19,87	20,67	19,50	20,71	2M	467
18/11/2025	10,97%	2,10	21,25	20,44	20,26	21,25	2M	3.076
17/11/2025	-6,63%	-1,36	19,15	21,24	19,14	21,24	3M	1.822
14/11/2025	-4,11%	-0,88	20,51	20,55	20,20	21,28	4M	661
13/11/2025	-7,60%	-1,76	21,39	23,31	20,92	23,31	4M	794
12/11/2025	0,35%	0,08	23,15	23,71	22,39	23,79	3M	677
11/11/2025	-	-	23,07	24,02	23,03	24,25	3M	947

Date,Open,High,Low,Close,Volume
29-May-26,11.63,12.00,11.39,12.00,537153
28-May-26,11.75,11.75,11.30,11.43,717536
27-May-26,11.77,11.93,11.70,11.75,625129
26-May-26,12.08,12.08,11.68,11.76,807715
25-May-26,11.84,12.07,11.84,12.01,446901
22-May-26,12.27,12.27,11.79,11.82,201212
21-May-26,12.03,12.30,11.97,12.30,324303
20-May-26,11.78,12.12,11.78,12.03,179500
19-May-26,11.90,11.93,11.78,11.78,879709
18-May-26,12.18,12.18,11.69,11.83,1225092
15-May-26,13.10,13.10,12.54,12.62,798312
14-May-26,12.73,13.04,12.64,12.97,1072458
13-May-26,13.14,13.14,12.40,12.80,1453130
12-May-26,13.25,13.25,12.83,13.10,1098455
11-May-26,12.77,13.42,12.77,13.42,3740752
08-May-26,12.14,12.68,12.05,12.64,1008070
07-May-26,12.26,12.26,12.07,12.19,713379
06-May-26,11.95,12.30,11.95,12.21,1292643
05-May-26,11.81,11.87,11.69,11.87,1076106
04-May-26,11.40,11.81,11.40,11.81,325684
30-Apr-26,11.51,11.64,11.46,11.46,335535
29-Apr-26,11.74,11.74,11.40,11.51,260328
28-Apr-26,11.73,11.73,11.58,11.68,219856
27-Apr-26,11.95,11.97,11.64,11.72,458852
24-Apr-26,12.03,12.12,11.98,12.00,218153
23-Apr-26,12.10,12.10,11.79,12.00,436024
22-Apr-26,12.28,12.41,12.12,12.12,1801038
20-Apr-26,12.12,12.35,11.79,12.35,628377
17-Apr-26,12.40,12.62,12.25,12.47,2877731
16-Apr-26,11.95,12.57,11.73,12.56,1090570
15-Apr-26,11.91,11.94,11.64,11.88,1213626
14-Apr-26,12.07,12.20,11.72,12.00,1325137
13-Apr-26,11.75,11.87,11.59,11.87,502980
10-Apr-26,11.92,11.99,11.73,11.92,218252
09-Apr-26,11.88,11.97,11.58,11.92,779472
08-Apr-26,11.76,12.10,11.76,11.88,1597530
07-Apr-26,11.62,11.74,11.33,11.72,433046
06-Apr-26,11.64,11.90,11.64,11.78,470371
02-Apr-26,11.75,11.80,11.09,11.45,1925405
01-Apr-26,12.13,12.45,11.95,12.05,904182
31-Mar-26,12.15,12.15,11.74,12.00,1477405
30-Mar-26,12.26,12.40,12.04,12.10,262037
27-Mar-26,12.65,12.65,12.00,12.06,1550482
26-Mar-26,13.17,13.17,12.53,12.84,1111691
25-Mar-26,13.56,13.65,13.29,13.32,732413
24-Mar-26,13.41,13.44,13.03,13.03,2073301
23-Mar-26,13.04,13.40,13.04,13.09,1202827
20-Mar-26,13.17,13.49,13.04,13.04,1536638
19-Mar-26,12.86,13.18,12.73,13.18,3060384
18-Mar-26,13.40,13.40,12.87,13.08,2240013
17-Mar-26,13.93,13.93,13.56,13.79,1232777
16-Mar-26,13.85,13.93,13.62,13.90,2959350
13-Mar-26,13.00,13.56,13.00,13.15,2709759
12-Mar-26,12.69,12.72,12.41,12.69,1582515
11-Mar-26,12.40,12.71,12.20,12.41,2297665
10-Mar-26,12.62,12.74,12.30,12.50,1896490
09-Mar-26,12.37,12.54,12.29,12.48,1787233
06-Mar-26,12.92,12.92,12.35,12.37,2671650
05-Mar-26,13.64,13.64,12.94,13.14,2023467
04-Mar-26,13.27,13.67,13.01,13.56,2477701
03-Mar-26,12.55,12.90,12.24,12.44,1806747
02-Mar-26,11.85,13.03,11.85,12.63,2922013
27-Feb-26,12.20,12.20,11.64,11.71,848699
26-Feb-26,12.82,12.82,12.17,12.31,1862619
25-Feb-26,11.98,12.85,11.98,12.84,1626807
24-Feb-26,11.19,11.39,10.97,11.36,1610696
23-Feb-26,11.84,11.84,11.16,11.30,1025682
20-Feb-26,12.11,12.32,11.89,12.16,1355339
19-Feb-26,11.90,11.99,11.59,11.99,1597360
18-Feb-26,12.20,12.20,11.76,11.83,2462900
13-Feb-26,11.45,12.46,11.45,12.39,2297052
12-Feb-26,11.63,11.80,11.13,11.16,1297638
11-Feb-26,11.80,11.93,11.30,11.56,1462104
10-Feb-26,12.10,12.35,11.92,11.94,1326597
09-Feb-26,12.70,12.82,12.10,12.65,1652734
06-Feb-26,11.91,12.78,11.89,12.59,2435429
05-Feb-26,13.25,13.31,11.38,11.43,13004348
04-Feb-26,14.40,14.40,13.25,13.59,4508631
03-Feb-26,15.37,15.37,14.17,14.53,2985236
02-Feb-26,15.19,15.62,15.08,15.23,3956376
30-Jan-26,16.83,17.43,16.74,17.11,1798933
29-Jan-26,18.00,18.00,16.73,16.86,3733002
28-Jan-26,18.31,18.44,18.17,18.21,3253890
27-Jan-26,18.19,18.40,17.97,18.32,2520214
26-Jan-26,18.47,18.47,18.08,18.19,2269332
23-Jan-26,19.03,19.17,18.55,18.80,3308396
22-Jan-26,19.50,19.50,18.77,19.02,2735577
21-Jan-26,19.23,19.53,18.67,19.51,2229004
20-Jan-26,19.85,19.85,18.92,19.23,2571771
19-Jan-26,20.40,20.40,19.98,20.00,3135585
16-Jan-26,21.69,21.69,21.06,21.64,1660716
15-Jan-26,22.32,22.32,21.08,21.08,2174512
14-Jan-26,21.92,22.29,21.55,22.20,2925857
13-Jan-26,20.82,21.79,20.80,21.79,1586112
12-Jan-26,21.00,21.50,20.85,20.85,703647
09-Jan-26,21.00,21.00,20.24,20.27,1802043
08-Jan-26,20.60,20.85,19.98,20.54,1464424
07-Jan-26,21.04,21.04,20.20,20.40,1211622
06-Jan-26,21.21,21.42,20.45,20.85,6196895
05-Jan-26,20.17,21.05,20.17,21.00,2077701
02-Jan-26,19.29,20.00,19.25,19.80,1403553
30-Dec-25,19.10,19.37,19.00,19.02,721007
29-Dec-25,19.00,19.27,19.00,19.10,645818
26-Dec-25,19.46,19.46,18.65,18.94,819731
23-Dec-25,19.11,19.41,18.93,19.26,734191
22-Dec-25,19.54,19.92,19.35,19.44,1190417
19-Dec-25,19.55,19.56,19.04,19.54,1229405
18-Dec-25,19.16,19.77,18.08,18.21,1755423
17-Dec-25,19.38,20.47,18.62,18.83,2605370
16-Dec-25,19.29,19.72,19.13,19.50,2146774
15-Dec-25,20.43,20.43,18.73,18.74,3812032
12-Dec-25,21.14,21.14,19.76,20.12,2523554
11-Dec-25,19.90,20.44,19.74,20.32,1745612
10-Dec-25,21.10,21.66,20.55,20.90,2693777
09-Dec-25,20.39,21.98,20.06,21.14,3076505
08-Dec-25,20.82,20.94,20.13,20.31,2144265
05-Dec-25,20.32,20.45,19.83,20.05,5536816
04-Dec-25,21.06,21.31,20.43,20.53,1840386
03-Dec-25,21.29,21.29,20.63,20.85,2318930
02-Dec-25,19.00,20.93,19.00,20.69,3688179
01-Dec-25,19.20,19.20,18.36,18.54,2694785
28-Nov-25,21.35,21.46,20.35,20.68,3587844
27-Nov-25,21.40,21.46,21.07,21.45,1937491
26-Nov-25,20.49,21.62,20.39,21.40,4092585
25-Nov-25,20.80,21.09,20.09,20.79,13664113
24-Nov-25,19.70,21.20,19.40,21.20,2116807
21-Nov-25,18.76,19.67,18.75,19.14,2250697
19-Nov-25,20.67,20.71,19.50,19.87,1967556
18-Nov-25,20.44,21.25,20.26,21.25,2311440
17-Nov-25,21.24,21.24,19.14,19.15,2928297
14-Nov-25,20.55,21.28,20.20,20.51,3756545
13-Nov-25,23.31,23.31,20.92,21.39,3924648
12-Nov-25,23.71,23.79,22.39,23.15,2546994
11-Nov-25,24.02,24.25,23.03,23.07,3012555

*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: SOLH11