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
28/08/2025	1,57%	0,49	31,79	32,34	31,30	32,79	4M	709
27/08/2025	5,00%	1,49	31,30	31,08	30,80	32,02	8M	932
26/08/2025	2,79%	0,81	29,81	28,90	28,41	29,81	2M	399
25/08/2025	-3,88%	-1,17	29,00	29,86	29,00	30,09	3M	439
22/08/2025	8,92%	2,47	30,17	27,21	27,16	30,24	6M	1.058
21/08/2025	-1,56%	-0,44	27,70	28,60	27,38	28,60	1M	226
20/08/2025	5,63%	1,50	28,14	27,31	27,06	28,50	3M	692

19/08/2025	-4,34%	-1,21	26,64	27,04	26,64	28,04	2M	514
18/08/2025	0,36%	0,10	27,85	27,65	27,19	28,25	11M	2.030
15/08/2025	-5,13%	-1,50	27,75	29,98	27,65	29,98	4M	652
14/08/2025	-4,94%	-1,52	29,25	30,03	28,83	30,24	6M	1.152
13/08/2025	7,36%	2,11	30,77	30,55	29,64	31,27	13M	2.654
12/08/2025	7,22%	1,93	28,66	26,97	26,57	28,66	4M	1.028
11/08/2025	-0,07%	-0,02	26,73	27,00	26,70	27,55	3M	1.462
08/08/2025	3,92%	1,01	26,75	26,11	26,11	27,21	2M	1.300
07/08/2025	-0,85%	-0,22	25,74	26,55	25,50	26,55	2M	478
06/08/2025	3,63%	0,91	25,96	25,05	24,95	25,96	516K	186
05/08/2025	-1,34%	-0,34	25,05	25,84	24,95	25,84	862K	337
04/08/2025	-0,43%	-0,11	25,39	25,48	25,00	26,14	1M	263
01/08/2025	-5,97%	-1,62	25,50	26,33	25,46	26,33	3M	565
31/07/2025	-2,02%	-0,56	27,12	28,00	27,12	28,00	1M	250
30/07/2025	-1,84%	-0,52	27,68	27,80	26,49	28,09	4M	1.672
29/07/2025	-0,88%	-0,25	28,20	28,70	27,60	28,79	1M	318
28/07/2025	1,72%	0,48	28,45	29,42	28,45	29,83	2M	365
25/07/2025	-1,79%	-0,51	27,97	27,90	27,18	28,15	2M	442
24/07/2025	-1,76%	-0,51	28,48	28,35	27,95	29,28	4M	552
23/07/2025	-4,86%	-1,48	28,99	30,00	28,36	30,00	5M	1.042
22/07/2025	1,57%	0,47	30,47	30,25	30,25	31,63	3M	910
21/07/2025	10,99%	2,97	30,00	28,85	28,80	30,69	6M	1.777
18/07/2025	0,86%	0,23	27,03	27,50	26,79	27,99	2M	553
17/07/2025	-0,22%	-0,06	26,80	27,30	26,48	27,46	2M	515
16/07/2025	9,19%	2,26	26,86	25,48	25,43	26,99	2M	445
15/07/2025	-1,36%	-0,34	24,60	25,00	24,25	25,26	1M	294
14/07/2025	-1,54%	-0,39	24,94	25,74	24,94	25,85	2M	337
11/07/2025	2,34%	0,58	25,33	25,02	25,01	25,88	2M	1.686
10/07/2025	3,43%	0,82	24,75	24,04	23,75	24,78	1M	2.626
09/07/2025	5,09%	1,16	23,93	23,10	23,10	24,02	704K	223
08/07/2025	0,98%	0,22	22,77	23,17	22,70	23,17	483K	144
07/07/2025	0,89%	0,20	22,55	22,86	22,09	23,12	1M	1.569
04/07/2025	-1,11%	-0,25	22,35	22,65	21,90	22,77	387K	150
03/07/2025	-1,74%	-0,40	22,60	23,10	22,42	23,47	1M	308
02/07/2025	3,79%	0,84	23,00	22,73	22,53	23,25	535K	104
01/07/2025	-0,72%	-0,16	22,16	22,53	22,14	22,64	2M	481
27/06/2025	0,68%	0,15	22,32	21,97	21,46	22,32	650K	183
26/06/2025	-1,51%	-0,34	22,17	21,95	21,60	22,17	491K	183
25/06/2025	2,64%	0,58	22,51	22,50	22,08	22,80	1M	240
24/06/2025	3,54%	0,75	21,93	21,75	21,75	22,49	534K	138
23/06/2025	-1,72%	-0,37	21,18	20,99	20,20	21,44	2M	1.659
20/06/2025	-3,62%	-0,81	21,55	22,41	20,95	22,80	2M	485
18/06/2025	-2,14%	-0,49	22,36	22,73	22,00	22,73	2M	1.121
17/06/2025	-4,59%	-1,10	22,85	23,07	22,15	23,08	3M	2.475
16/06/2025	6,40%	1,44	23,95	23,76	23,61	24,17	711K	174
13/06/2025	-4,42%	-1,04	22,51	23,00	22,22	23,54	2M	1.059
12/06/2025	-5,57%	-1,39	23,55	24,72	23,55	25,18	1M	319
11/06/2025	-0,20%	-0,05	24,94	25,55	24,94	25,91	491K	251
10/06/2025	2,97%	0,72	24,99	24,90	24,20	25,60	675K	233
09/06/2025	5,43%	1,25	24,27	24,10	23,88	24,44	332K	531
06/06/2025	1,19%	0,27	23,02	23,25	23,00	23,80	950K	258
05/06/2025	-6,38%	-1,55	22,75	24,52	22,51	24,52	1M	442
04/06/2025	-4,14%	-1,05	24,30	24,78	24,28	24,78	966K	798
03/06/2025	5,27%	1,27	25,35	25,10	25,10	25,72	664K	236
02/06/2025	-5,61%	-1,43	24,08	25,51	24,02	25,51	2M	1.044
30/05/2025	-2,19%	-0,57	25,51	25,77	24,90	25,91	1M	502
29/05/2025	-2,65%	-0,71	26,08	27,50	26,08	27,50	1M	338
28/05/2025	-3,74%	-1,04	26,79	27,74	26,66	27,77	2M	1.158
27/05/2025	1,20%	0,33	27,83	27,60	27,50	28,35	1M	577
26/05/2025	-1,79%	-0,50	27,50	28,28	27,37	28,28	664K	617
23/05/2025	0,72%	0,20	28,00	27,61	27,61	28,83	4M	1.247
22/05/2025	6,60%	1,72	27,80	27,69	27,67	28,08	2M	384
21/05/2025	-1,21%	-0,32	26,08	26,80	26,07	27,39	3M	2.922
20/05/2025	0,61%	0,16	26,40	26,25	25,50	26,53	966K	334
19/05/2025	-2,53%	-0,68	26,24	25,73	25,36	26,24	1M	404
16/05/2025	1,13%	0,30	26,92	26,92	26,63	27,59	3M	1.257
15/05/2025	-4,49%	-1,25	26,62	27,10	26,35	27,61	4M	1.226
14/05/2025	-1,52%	-0,43	27,87	28,77	27,00	28,77	1M	833
13/05/2025	5,79%	1,55	28,30	27,24	27,00	28,70	994K	414
12/05/2025	0,04%	0,01	26,75	27,85	26,60	28,50	4M	1.023
09/05/2025	5,73%	1,45	26,74	27,00	26,31	27,17	3M	693
08/05/2025	7,71%	1,81	25,29	24,65	24,53	25,60	5M	1.276
07/05/2025	1,95%	0,45	23,48	23,50	23,25	23,67	1M	260
06/05/2025	-1,92%	-0,45	23,03	23,40	22,65	23,40	2M	1.597
05/05/2025	-0,13%	-0,03	23,48	23,23	22,69	23,52	1M	768
02/05/2025	0,26%	0,06	23,51	24,06	23,51	24,18	5M	1.805
30/04/2025	-0,09%	-0,02	23,45	23,40	22,04	23,45	1M	876
29/04/2025	0,04%	0,01	23,47	23,46	23,18	23,78	576K	447
28/04/2025	-2,09%	-0,50	23,46	23,96	23,08	24,04	1M	614
25/04/2025	1,53%	0,36	23,96	23,90	23,89	24,71	840K	859
24/04/2025	-0,80%	-0,19	23,60	23,76	23,35	24,01	646K	415
23/04/2025	4,89%	1,11	23,79	24,00	23,54	24,31	2M	364
22/04/2025	5,93%	1,27	22,68	22,43	22,41	23,33	2M	556
17/04/2025	-0,60%	-0,13	21,41	21,72	21,15	21,85	2M	226
16/04/2025	3,76%	0,78	21,54	20,75	20,36	21,55	2M	408
15/04/2025	-1,80%	-0,38	20,76	21,50	20,76	21,92	1M	292
14/04/2025	8,13%	1,59	21,14	21,53	20,85	21,83	3M	754
11/04/2025	4,38%	0,82	19,55	19,19	19,08	19,81	1M	889
10/04/2025	-1,94%	-0,37	18,73	18,77	17,81	18,77	4M	2.148
09/04/2025	11,96%	2,04	19,10	17,49	17,18	19,55	4M	867
08/04/2025	0,29%	0,05	17,06	18,00	17,06	18,25	2M	408
07/04/2025	-14,26%	-2,83	17,01	16,99	16,63	18,17	4M	1.248
04/04/2025	9,98%	1,80	19,84	18,45	18,35	20,00	1M	598
03/04/2025	-15,11%	-3,21	18,04	18,70	17,60	18,70	5M	2.837
02/04/2025	6,25%	1,25	21,25	20,00	19,70	21,25	283K	229
01/04/2025	0,50%	0,10	20,00	20,38	20,00	20,67	518K	136
31/03/2025	-4,00%	-0,83	19,90	20,60	19,74	20,60	384K	263
28/03/2025	-7,91%	-1,78	20,73	21,16	20,60	21,30	894K	607
27/03/2025	1,17%	0,26	22,51	22,25	21,63	22,51	698K	1.984
26/03/2025	-4,34%	-1,01	22,25	23,11	21,86	23,23	1M	608
25/03/2025	0,91%	0,21	23,26	23,13	22,87	23,68	967K	318
24/03/2025	12,22%	2,51	23,05	22,66	22,50	23,20	3M	1.075
21/03/2025	1,18%	0,24	20,54	20,21	20,05	20,54	205K	123
20/03/2025	-1,84%	-0,38	20,30	20,78	19,98	21,01	382K	250
19/03/2025	6,05%	1,18	20,68	19,89	19,89	21,05	1M	441
18/03/2025	-4,08%	-0,83	19,50	19,98	19,35	19,98	1M	414
17/03/2025	-5,71%	-1,23	20,33	20,79	19,98	20,80	1M	465
14/03/2025	9,00%	1,78	21,56	20,15	20,15	21,63	2M	1.327
13/03/2025	-2,32%	-0,47	19,78	20,25	19,48	20,79	716K	305
12/03/2025	-1,75%	-0,36	20,25	21,10	19,93	21,10	1M	526
11/03/2025	6,51%	1,26	20,61	19,89	19,36	20,78	4M	1.911
10/03/2025	-17,20%	-4,02	19,35	21,30	18,96	21,30	7M	9.712
07/03/2025	-1,77%	-0,42	23,37	23,77	22,91	24,38	2M	633
06/03/2025	1,23%	0,29	23,79	23,74	23,09	24,18	1M	630
05/03/2025	-2,53%	-0,61	23,50	24,10	22,79	24,10	3M	1.197
28/02/2025	9,34%	2,06	24,11	21,70	21,70	24,43	3M	1.379
27/02/2025	0,46%	0,10	22,05	22,86	21,93	22,98	2M	543
26/02/2025	-5,31%	-1,23	21,95	22,79	21,21	22,79	2M	894
25/02/2025	-6,08%	-1,50	23,18	22,86	21,75	23,46	5M	1.531
24/02/2025	-8,25%	-2,22	24,68	25,45	23,92	25,61	4M	1.606
21/02/2025	-4,75%	-1,34	26,90	28,78	26,79	29,27	2M	6.048
20/02/2025	4,52%	1,22	28,24	27,44	27,43	28,38	511K	393
19/02/2025	1,50%	0,40	27,02	27,27	27,01	27,99	2M	705
18/02/2025	-9,85%	-2,91	26,62	28,20	26,29	28,20	5M	7.788
17/02/2025	-7,20%	-2,29	29,53	30,38	29,27	30,38	4M	2.220
14/02/2025	2,58%	0,80	31,82	31,19	31,19	32,96	653K	637
13/02/2025	-	-	31,02	31,30	30,50	31,30	2M	290

Date,Open,High,Low,Close,Volume
28-Aug-25,32.34,32.79,31.30,31.79,4032089
27-Aug-25,31.08,32.02,30.80,31.30,7538263
26-Aug-25,28.90,29.81,28.41,29.81,1748650
25-Aug-25,29.86,30.09,29.00,29.00,2591940
22-Aug-25,27.21,30.24,27.16,30.17,6268162
21-Aug-25,28.60,28.60,27.38,27.70,1482028
20-Aug-25,27.31,28.50,27.06,28.14,3474731
19-Aug-25,27.04,28.04,26.64,26.64,1938009
18-Aug-25,27.65,28.25,27.19,27.85,11486151
15-Aug-25,29.98,29.98,27.65,27.75,3994658
14-Aug-25,30.03,30.24,28.83,29.25,6049793
13-Aug-25,30.55,31.27,29.64,30.77,13204533
12-Aug-25,26.97,28.66,26.57,28.66,4288465
11-Aug-25,27.00,27.55,26.70,26.73,2633070
08-Aug-25,26.11,27.21,26.11,26.75,1815147
07-Aug-25,26.55,26.55,25.50,25.74,2167262
06-Aug-25,25.05,25.96,24.95,25.96,515653
05-Aug-25,25.84,25.84,24.95,25.05,862227
04-Aug-25,25.48,26.14,25.00,25.39,1266784
01-Aug-25,26.33,26.33,25.46,25.50,3270882
31-Jul-25,28.00,28.00,27.12,27.12,1277144
30-Jul-25,27.80,28.09,26.49,27.68,3577676
29-Jul-25,28.70,28.79,27.60,28.20,1148511
28-Jul-25,29.42,29.83,28.45,28.45,1868827
25-Jul-25,27.90,28.15,27.18,27.97,2163032
24-Jul-25,28.35,29.28,27.95,28.48,3568760
23-Jul-25,30.00,30.00,28.36,28.99,5134232
22-Jul-25,30.25,31.63,30.25,30.47,3420959
21-Jul-25,28.85,30.69,28.80,30.00,6132021
18-Jul-25,27.50,27.99,26.79,27.03,1634832
17-Jul-25,27.30,27.46,26.48,26.80,2149536
16-Jul-25,25.48,26.99,25.43,26.86,2105683
15-Jul-25,25.00,25.26,24.25,24.60,1195548
14-Jul-25,25.74,25.85,24.94,24.94,2060847
11-Jul-25,25.02,25.88,25.01,25.33,2404210
10-Jul-25,24.04,24.78,23.75,24.75,1002392
09-Jul-25,23.10,24.02,23.10,23.93,703779
08-Jul-25,23.17,23.17,22.70,22.77,483091
07-Jul-25,22.86,23.12,22.09,22.55,1145808
04-Jul-25,22.65,22.77,21.90,22.35,387036
03-Jul-25,23.10,23.47,22.42,22.60,1136631
02-Jul-25,22.73,23.25,22.53,23.00,534930
01-Jul-25,22.53,22.64,22.14,22.16,1686276
27-Jun-25,21.97,22.32,21.46,22.32,650007
26-Jun-25,21.95,22.17,21.60,22.17,491168
25-Jun-25,22.50,22.80,22.08,22.51,1316709
24-Jun-25,21.75,22.49,21.75,21.93,534352
23-Jun-25,20.99,21.44,20.20,21.18,1789772
20-Jun-25,22.41,22.80,20.95,21.55,1772116
18-Jun-25,22.73,22.73,22.00,22.36,1747191
17-Jun-25,23.07,23.08,22.15,22.85,2610793
16-Jun-25,23.76,24.17,23.61,23.95,711487
13-Jun-25,23.00,23.54,22.22,22.51,1829458
12-Jun-25,24.72,25.18,23.55,23.55,1067714
11-Jun-25,25.55,25.91,24.94,24.94,490954
10-Jun-25,24.90,25.60,24.20,24.99,675389
09-Jun-25,24.10,24.44,23.88,24.27,331571
06-Jun-25,23.25,23.80,23.00,23.02,950285
05-Jun-25,24.52,24.52,22.51,22.75,1400653
04-Jun-25,24.78,24.78,24.28,24.30,966248
03-Jun-25,25.10,25.72,25.10,25.35,663520
02-Jun-25,25.51,25.51,24.02,24.08,1905850
30-May-25,25.77,25.91,24.90,25.51,1435902
29-May-25,27.50,27.50,26.08,26.08,1156524
28-May-25,27.74,27.77,26.66,26.79,1711680
27-May-25,27.60,28.35,27.50,27.83,1100166
26-May-25,28.28,28.28,27.37,27.50,664155
23-May-25,27.61,28.83,27.61,28.00,3808069
22-May-25,27.69,28.08,27.67,27.80,1655637
21-May-25,26.80,27.39,26.07,26.08,2576052
20-May-25,26.25,26.53,25.50,26.40,966193
19-May-25,25.73,26.24,25.36,26.24,1108851
16-May-25,26.92,27.59,26.63,26.92,2565488
15-May-25,27.10,27.61,26.35,26.62,3719376
14-May-25,28.77,28.77,27.00,27.87,1186250
13-May-25,27.24,28.70,27.00,28.30,993769
12-May-25,27.85,28.50,26.60,26.75,3678032
09-May-25,27.00,27.17,26.31,26.74,2814480
08-May-25,24.65,25.60,24.53,25.29,4571117
07-May-25,23.50,23.67,23.25,23.48,1418854
06-May-25,23.40,23.40,22.65,23.03,2472169
05-May-25,23.23,23.52,22.69,23.48,1035896
02-May-25,24.06,24.18,23.51,23.51,4863377
30-Apr-25,23.40,23.45,22.04,23.45,1082493
29-Apr-25,23.46,23.78,23.18,23.47,575620
28-Apr-25,23.96,24.04,23.08,23.46,1071708
25-Apr-25,23.90,24.71,23.89,23.96,839829
24-Apr-25,23.76,24.01,23.35,23.60,646432
23-Apr-25,24.00,24.31,23.54,23.79,1525558
22-Apr-25,22.43,23.33,22.41,22.68,2122248
17-Apr-25,21.72,21.85,21.15,21.41,1733194
16-Apr-25,20.75,21.55,20.36,21.54,2313027
15-Apr-25,21.50,21.92,20.76,20.76,1251918
14-Apr-25,21.53,21.83,20.85,21.14,2762354
11-Apr-25,19.19,19.81,19.08,19.55,1451866
10-Apr-25,18.77,18.77,17.81,18.73,3771513
09-Apr-25,17.49,19.55,17.18,19.10,4275395
08-Apr-25,18.00,18.25,17.06,17.06,1502349
07-Apr-25,16.99,18.17,16.63,17.01,4326439
04-Apr-25,18.45,20.00,18.35,19.84,1486695
03-Apr-25,18.70,18.70,17.60,18.04,5101628
02-Apr-25,20.00,21.25,19.70,21.25,282557
01-Apr-25,20.38,20.67,20.00,20.00,517503
31-Mar-25,20.60,20.60,19.74,19.90,383732
28-Mar-25,21.16,21.30,20.60,20.73,893617
27-Mar-25,22.25,22.51,21.63,22.51,697638
26-Mar-25,23.11,23.23,21.86,22.25,1454123
25-Mar-25,23.13,23.68,22.87,23.26,967047
24-Mar-25,22.66,23.20,22.50,23.05,3117344
21-Mar-25,20.21,20.54,20.05,20.54,205061
20-Mar-25,20.78,21.01,19.98,20.30,382321
19-Mar-25,19.89,21.05,19.89,20.68,1221831
18-Mar-25,19.98,19.98,19.35,19.50,1156865
17-Mar-25,20.79,20.80,19.98,20.33,1301693
14-Mar-25,20.15,21.63,20.15,21.56,1918642
13-Mar-25,20.25,20.79,19.48,19.78,716471
12-Mar-25,21.10,21.10,19.93,20.25,1182034
11-Mar-25,19.89,20.78,19.36,20.61,3580101
10-Mar-25,21.30,21.30,18.96,19.35,7269153
07-Mar-25,23.77,24.38,22.91,23.37,2310113
06-Mar-25,23.74,24.18,23.09,23.79,1293974
05-Mar-25,24.10,24.10,22.79,23.50,2824575
28-Feb-25,21.70,24.43,21.70,24.11,3450057
27-Feb-25,22.86,22.98,21.93,22.05,1636065
26-Feb-25,22.79,22.79,21.21,21.95,2087414
25-Feb-25,22.86,23.46,21.75,23.18,5315719
24-Feb-25,25.45,25.61,23.92,24.68,3832245
21-Feb-25,28.78,29.27,26.79,26.90,2440470
20-Feb-25,27.44,28.38,27.43,28.24,510724
19-Feb-25,27.27,27.99,27.01,27.02,1705408
18-Feb-25,28.20,28.20,26.29,26.62,5206183
17-Feb-25,30.38,30.38,29.27,29.53,4173457
14-Feb-25,31.19,32.96,31.19,31.82,652586
13-Feb-25,31.30,31.30,30.50,31.02,1585248

*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