Cotação atual, histórico e gráfico do papel: SRNA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 07/05/2024 | 1,91% | 0,17 | 9,08 | 8,87 | 8,87 | 9,13 | 28M | 4.534 |
| 06/05/2024 | 2,89% | 0,25 | 8,91 | 8,95 | 8,81 | 9,25 | 48M | 14.254 |
| 03/05/2024 | 3,22% | 0,27 | 8,66 | 8,50 | 8,50 | 8,76 | 40M | 12.438 |
| 02/05/2024 | 2,07% | 0,17 | 8,39 | 8,35 | 8,31 | 8,49 | 9M | 4.585 |
| 30/04/2024 | -2,61% | -0,22 | 8,22 | 8,40 | 8,13 | 8,51 | 13M | 6.144 |
| 29/04/2024 | -0,71% | -0,06 | 8,44 | 8,46 | 8,39 | 8,58 | 9M | 3.275 |
| 26/04/2024 | 1,80% | 0,15 | 8,50 | 8,37 | 8,37 | 8,61 | 11M | 3.974 |
| 25/04/2024 | -3,13% | -0,27 | 8,35 | 8,57 | 8,30 | 8,64 | 13M | 5.021 |
| 24/04/2024 | -2,27% | -0,20 | 8,62 | 8,80 | 8,61 | 8,89 | 20M | 5.797 |
| 23/04/2024 | 0,68% | 0,06 | 8,82 | 8,75 | 8,64 | 8,92 | 18M | 3.695 |
| 22/04/2024 | -0,90% | -0,08 | 8,76 | 8,80 | 8,76 | 9,00 | 26M | 6.024 |
| 19/04/2024 | 2,20% | 0,19 | 8,84 | 8,64 | 8,64 | 9,06 | 15M | 6.108 |
| 18/04/2024 | 3,22% | 0,27 | 8,65 | 8,38 | 8,38 | 8,77 | 25M | 10.382 |
| 17/04/2024 | 0,48% | 0,04 | 8,38 | 8,35 | 8,32 | 8,57 | 16M | 4.496 |
| 16/04/2024 | -1,88% | -0,16 | 8,34 | 8,37 | 8,31 | 8,68 | 23M | 11.801 |
| 15/04/2024 | -1,16% | -0,10 | 8,50 | 8,60 | 8,42 | 8,63 | 22M | 7.555 |
| 12/04/2024 | -3,70% | -0,33 | 8,60 | 8,95 | 8,58 | 8,96 | 20M | 5.368 |
| 11/04/2024 | -2,51% | -0,23 | 8,93 | 9,16 | 8,85 | 9,26 | 27M | 6.402 |
| 10/04/2024 | -2,35% | -0,22 | 9,16 | 9,41 | 9,05 | 9,41 | 21M | 4.978 |
| 09/04/2024 | -0,32% | -0,03 | 9,38 | 9,41 | 9,35 | 9,55 | 14M | 3.709 |
| 08/04/2024 | -1,67% | -0,16 | 9,41 | 9,60 | 9,38 | 9,68 | 30M | 6.400 |
| 05/04/2024 | 1,06% | 0,10 | 9,57 | 9,50 | 9,33 | 9,67 | 13M | 4.247 |
| 04/04/2024 | -0,21% | -0,02 | 9,47 | 9,49 | 9,43 | 9,62 | 11M | 4.094 |
| 03/04/2024 | -1,45% | -0,14 | 9,49 | 9,62 | 9,30 | 9,62 | 18M | 4.618 |
| 02/04/2024 | 1,16% | 0,11 | 9,63 | 9,27 | 9,20 | 9,69 | 20M | 5.534 |
| 01/04/2024 | 1,17% | 0,11 | 9,52 | 9,40 | 9,18 | 9,56 | 44M | 11.375 |
| 28/03/2024 | 0,11% | 0,01 | 9,41 | 9,46 | 9,15 | 9,69 | 53M | 12.375 |
| 27/03/2024 | 3,64% | 0,33 | 9,40 | 9,08 | 9,00 | 9,61 | 21M | 6.344 |
| 26/03/2024 | -0,98% | -0,09 | 9,07 | 9,17 | 8,99 | 9,27 | 10M | 3.085 |
| 25/03/2024 | -2,55% | -0,24 | 9,16 | 9,45 | 9,10 | 9,52 | 8M | 2.847 |
| 22/03/2024 | -1,05% | -0,10 | 9,40 | 9,53 | 9,30 | 9,54 | 6M | 2.930 |
| 21/03/2024 | -2,16% | -0,21 | 9,50 | 9,80 | 9,44 | 9,82 | 9M | 2.120 |
| 20/03/2024 | 2,32% | 0,22 | 9,71 | 9,55 | 9,50 | 9,96 | 15M | 4.325 |
| 19/03/2024 | 0,42% | 0,04 | 9,49 | 9,56 | 9,23 | 9,59 | 14M | 3.538 |
| 18/03/2024 | 1,72% | 0,16 | 9,45 | 8,86 | 8,86 | 9,54 | 15M | 4.998 |
| 15/03/2024 | 4,62% | 0,41 | 9,29 | 8,86 | 8,86 | 9,41 | 22M | 6.109 |
| 14/03/2024 | 0,34% | 0,03 | 8,88 | 8,89 | 8,63 | 8,90 | 13M | 4.269 |
| 13/03/2024 | -0,90% | -0,08 | 8,85 | 8,91 | 8,65 | 8,96 | 13M | 4.271 |
| 12/03/2024 | 4,44% | 0,38 | 8,93 | 8,59 | 8,53 | 9,03 | 17M | 7.757 |
| 11/03/2024 | 1,18% | 0,10 | 8,55 | 8,43 | 8,41 | 8,66 | 17M | 4.851 |
| 08/03/2024 | 0,60% | 0,05 | 8,45 | 8,28 | 8,25 | 8,82 | 34M | 11.029 |
| 07/03/2024 | -2,89% | -0,25 | 8,40 | 8,59 | 8,38 | 8,69 | 7M | 2.575 |
| 06/03/2024 | 1,88% | 0,16 | 8,65 | 8,46 | 8,45 | 8,97 | 28M | 5.548 |
| 05/03/2024 | -0,12% | -0,01 | 8,49 | 8,50 | 8,42 | 8,84 | 20M | 4.981 |
| 04/03/2024 | -4,39% | -0,39 | 8,50 | 8,93 | 8,39 | 8,99 | 15M | 7.474 |
| 01/03/2024 | -5,02% | -0,47 | 8,89 | 9,40 | 8,81 | 9,60 | 30M | 6.147 |
| 29/02/2024 | 0,54% | 0,05 | 9,36 | 9,25 | 9,19 | 9,51 | 5M | 1.965 |
| 28/02/2024 | -0,11% | -0,01 | 9,31 | 9,32 | 9,17 | 9,39 | 5M | 2.906 |
| 27/02/2024 | 0,65% | 0,06 | 9,32 | 9,33 | 9,00 | 9,52 | 16M | 4.533 |
| 26/02/2024 | -3,04% | -0,29 | 9,26 | 9,66 | 9,26 | 9,71 | 12M | 2.023 |
| 23/02/2024 | -2,55% | -0,25 | 9,55 | 9,80 | 9,55 | 9,96 | 10M | 3.147 |
| 22/02/2024 | -0,71% | -0,07 | 9,80 | 9,96 | 9,61 | 10,05 | 20M | 4.023 |
| 21/02/2024 | 0,10% | 0,01 | 9,87 | 9,83 | 9,76 | 10,06 | 5M | 1.489 |
| 20/02/2024 | -1,10% | -0,11 | 9,86 | 9,95 | 9,80 | 10,03 | 4M | 1.772 |
| 19/02/2024 | -0,70% | -0,07 | 9,97 | 10,03 | 9,90 | 10,03 | 5M | 1.280 |
| 16/02/2024 | 1,21% | 0,12 | 10,04 | 9,97 | 9,85 | 10,10 | 4M | 1.613 |
| 15/02/2024 | 0,20% | 0,02 | 9,92 | 9,89 | 9,89 | 10,10 | 4M | 2.176 |
| 14/02/2024 | -4,07% | -0,42 | 9,90 | 10,18 | 9,74 | 10,18 | 6M | 2.955 |
| 09/02/2024 | 2,18% | 0,22 | 10,32 | 10,09 | 9,97 | 10,35 | 4M | 2.401 |
| 08/02/2024 | 0,70% | 0,07 | 10,10 | 10,17 | 9,89 | 10,25 | 29M | 5.369 |
| 07/02/2024 | 5,03% | 0,48 | 10,03 | 9,54 | 9,40 | 10,03 | 9M | 3.970 |
| 06/02/2024 | 0,53% | 0,05 | 9,55 | 9,50 | 9,43 | 9,91 | 9M | 4.833 |
| 05/02/2024 | -2,86% | -0,28 | 9,50 | 9,77 | 9,46 | 10,02 | 10M | 4.909 |
| 02/02/2024 | 0,10% | 0,01 | 9,78 | 9,77 | 9,61 | 10,10 | 11M | 4.228 |
| 01/02/2024 | 1,24% | 0,12 | 9,77 | 9,76 | 9,50 | 9,83 | 14M | 2.512 |
| 31/01/2024 | 4,66% | 0,43 | 9,65 | 9,20 | 9,20 | 10,04 | 14M | 3.533 |
| 30/01/2024 | -0,32% | -0,03 | 9,22 | 9,25 | 9,05 | 9,34 | 8M | 2.712 |
| 29/01/2024 | -0,96% | -0,09 | 9,25 | 9,41 | 9,19 | 9,51 | 5M | 2.458 |
| 26/01/2024 | 0,43% | 0,04 | 9,34 | 9,39 | 9,21 | 9,58 | 7M | 1.671 |
| 25/01/2024 | -0,64% | -0,06 | 9,30 | 9,36 | 9,23 | 9,45 | 7M | 2.510 |
| 24/01/2024 | -2,80% | -0,27 | 9,36 | 9,71 | 9,28 | 9,75 | 7M | 3.258 |
| 23/01/2024 | 3,55% | 0,33 | 9,63 | 9,43 | 9,39 | 9,72 | 12M | 3.130 |
| 22/01/2024 | -2,21% | -0,21 | 9,30 | 9,58 | 9,21 | 9,71 | 6M | 3.190 |
| 19/01/2024 | 0,85% | 0,08 | 9,51 | 9,35 | 9,21 | 9,64 | 8M | 2.818 |
| 18/01/2024 | -1,26% | -0,12 | 9,43 | 9,65 | 9,28 | 9,65 | 12M | 4.154 |
| 17/01/2024 | -1,14% | -0,11 | 9,55 | 9,66 | 9,41 | 9,73 | 6M | 2.944 |
| 16/01/2024 | -3,21% | -0,32 | 9,66 | 9,93 | 9,58 | 9,98 | 5M | 2.423 |
| 15/01/2024 | 1,53% | 0,15 | 9,98 | 9,83 | 9,68 | 10,05 | 2M | 1.026 |
| 12/01/2024 | 0,00% | 0,00 | 9,83 | 9,92 | 9,69 | 10,19 | 6M | 2.536 |
| 11/01/2024 | 0,51% | 0,05 | 9,83 | 9,89 | 9,56 | 10,00 | 9M | 2.866 |
| 10/01/2024 | -4,96% | -0,51 | 9,78 | 10,20 | 9,78 | 10,40 | 9M | 2.673 |
| 09/01/2024 | 1,28% | 0,13 | 10,29 | 10,13 | 10,01 | 10,31 | 3M | 1.302 |
| 08/01/2024 | 0,10% | 0,01 | 10,16 | 10,20 | 9,98 | 10,27 | 6M | 1.652 |
| 05/01/2024 | 1,81% | 0,18 | 10,15 | 9,90 | 9,85 | 10,37 | 10M | 2.406 |
| 04/01/2024 | -0,99% | -0,10 | 9,97 | 10,12 | 9,82 | 10,12 | 5M | 2.326 |
| 03/01/2024 | 3,07% | 0,30 | 10,07 | 10,50 | 9,86 | 10,64 | 10M | 2.875 |
| 02/01/2024 | -4,31% | -0,44 | 9,77 | 10,21 | 9,67 | 10,21 | 14M | 6.266 |
| 28/12/2023 | 1,09% | 0,11 | 10,21 | 9,96 | 9,96 | 10,21 | 10M | 3.155 |
| 27/12/2023 | 1,00% | 0,10 | 10,10 | 9,89 | 9,82 | 10,10 | 7M | 2.630 |
| 26/12/2023 | -1,67% | -0,17 | 10,00 | 10,14 | 9,96 | 10,20 | 7M | 3.004 |
| 22/12/2023 | 0,79% | 0,08 | 10,17 | 10,04 | 10,00 | 10,20 | 4M | 1.662 |
| 21/12/2023 | 0,40% | 0,04 | 10,09 | 9,99 | 9,86 | 10,17 | 7M | 3.028 |
| 20/12/2023 | -0,79% | -0,08 | 10,05 | 9,99 | 9,98 | 10,29 | 8M | 2.970 |
| 19/12/2023 | 1,30% | 0,13 | 10,13 | 9,90 | 9,80 | 10,13 | 12M | 4.279 |
| 18/12/2023 | 2,25% | 0,22 | 10,00 | 9,79 | 9,69 | 10,04 | 12M | 3.038 |
| 15/12/2023 | -0,81% | -0,08 | 9,78 | 9,99 | 9,71 | 9,99 | 15M | 2.988 |
| 14/12/2023 | 5,79% | 0,54 | 9,86 | 9,32 | 9,32 | 9,88 | 32M | 5.129 |
| 13/12/2023 | 3,33% | 0,30 | 9,32 | 9,06 | 8,97 | 9,47 | 12M | 3.983 |
| 12/12/2023 | 4,40% | 0,38 | 9,02 | 8,65 | 8,65 | 9,26 | 10M | 2.893 |
| 11/12/2023 | -2,81% | -0,25 | 8,64 | 8,78 | 8,64 | 9,00 | 9M | 2.584 |
| 08/12/2023 | -0,67% | -0,06 | 8,89 | 9,00 | 8,84 | 9,15 | 13M | 3.534 |
| 07/12/2023 | 0,34% | 0,03 | 8,95 | 8,92 | 8,81 | 9,14 | 13M | 3.024 |
| 06/12/2023 | 4,08% | 0,35 | 8,92 | 8,69 | 8,69 | 9,39 | 13M | 3.866 |
| 05/12/2023 | -3,92% | -0,35 | 8,57 | 8,99 | 8,57 | 9,12 | 12M | 3.805 |
| 04/12/2023 | - | - | 8,92 | 9,62 | 8,92 | 9,88 | 7M | 1.574 |
Date,Open,High,Low,Close,Volume
07-May-24,8.87,9.13,8.87,9.08,27577352
06-May-24,8.95,9.25,8.81,8.91,48297611
03-May-24,8.50,8.76,8.50,8.66,40173131
02-May-24,8.35,8.49,8.31,8.39,9034127
30-Apr-24,8.40,8.51,8.13,8.22,13113686
29-Apr-24,8.46,8.58,8.39,8.44,8623572
26-Apr-24,8.37,8.61,8.37,8.50,10743881
25-Apr-24,8.57,8.64,8.30,8.35,13389513
24-Apr-24,8.80,8.89,8.61,8.62,19834864
23-Apr-24,8.75,8.92,8.64,8.82,17721396
22-Apr-24,8.80,9.00,8.76,8.76,25910072
19-Apr-24,8.64,9.06,8.64,8.84,14518894
18-Apr-24,8.38,8.77,8.38,8.65,25413939
17-Apr-24,8.35,8.57,8.32,8.38,16435112
16-Apr-24,8.37,8.68,8.31,8.34,23457248
15-Apr-24,8.60,8.63,8.42,8.50,21896054
12-Apr-24,8.95,8.96,8.58,8.60,19907237
11-Apr-24,9.16,9.26,8.85,8.93,27454176
10-Apr-24,9.41,9.41,9.05,9.16,21280772
09-Apr-24,9.41,9.55,9.35,9.38,14095976
08-Apr-24,9.60,9.68,9.38,9.41,30257924
05-Apr-24,9.50,9.67,9.33,9.57,13191767
04-Apr-24,9.49,9.62,9.43,9.47,10970853
03-Apr-24,9.62,9.62,9.30,9.49,17627009
02-Apr-24,9.27,9.69,9.20,9.63,19778443
01-Apr-24,9.40,9.56,9.18,9.52,43635512
28-Mar-24,9.46,9.69,9.15,9.41,52596589
27-Mar-24,9.08,9.61,9.00,9.40,21038551
26-Mar-24,9.17,9.27,8.99,9.07,9565794
25-Mar-24,9.45,9.52,9.10,9.16,8083690
22-Mar-24,9.53,9.54,9.30,9.40,6412430
21-Mar-24,9.80,9.82,9.44,9.50,8863153
20-Mar-24,9.55,9.96,9.50,9.71,15476503
19-Mar-24,9.56,9.59,9.23,9.49,14022484
18-Mar-24,8.86,9.54,8.86,9.45,14740413
15-Mar-24,8.86,9.41,8.86,9.29,22200123
14-Mar-24,8.89,8.90,8.63,8.88,13184320
13-Mar-24,8.91,8.96,8.65,8.85,12872961
12-Mar-24,8.59,9.03,8.53,8.93,17263924
11-Mar-24,8.43,8.66,8.41,8.55,16565078
08-Mar-24,8.28,8.82,8.25,8.45,34054045
07-Mar-24,8.59,8.69,8.38,8.40,7418223
06-Mar-24,8.46,8.97,8.45,8.65,28295219
05-Mar-24,8.50,8.84,8.42,8.49,19552033
04-Mar-24,8.93,8.99,8.39,8.50,15427196
01-Mar-24,9.40,9.60,8.81,8.89,29665581
29-Feb-24,9.25,9.51,9.19,9.36,5499846
28-Feb-24,9.32,9.39,9.17,9.31,5460600
27-Feb-24,9.33,9.52,9.00,9.32,16035290
26-Feb-24,9.66,9.71,9.26,9.26,11952819
23-Feb-24,9.80,9.96,9.55,9.55,10292672
22-Feb-24,9.96,10.05,9.61,9.80,20130983
21-Feb-24,9.83,10.06,9.76,9.87,5447129
20-Feb-24,9.95,10.03,9.80,9.86,3618879
19-Feb-24,10.03,10.03,9.90,9.97,5041212
16-Feb-24,9.97,10.10,9.85,10.04,3616844
15-Feb-24,9.89,10.10,9.89,9.92,4481458
14-Feb-24,10.18,10.18,9.74,9.90,6343617
09-Feb-24,10.09,10.35,9.97,10.32,4447091
08-Feb-24,10.17,10.25,9.89,10.10,29161924
07-Feb-24,9.54,10.03,9.40,10.03,9294653
06-Feb-24,9.50,9.91,9.43,9.55,9336407
05-Feb-24,9.77,10.02,9.46,9.50,9916888
02-Feb-24,9.77,10.10,9.61,9.78,11078934
01-Feb-24,9.76,9.83,9.50,9.77,13613779
31-Jan-24,9.20,10.04,9.20,9.65,13924069
30-Jan-24,9.25,9.34,9.05,9.22,8244560
29-Jan-24,9.41,9.51,9.19,9.25,4903092
26-Jan-24,9.39,9.58,9.21,9.34,6802994
25-Jan-24,9.36,9.45,9.23,9.30,6644241
24-Jan-24,9.71,9.75,9.28,9.36,7273158
23-Jan-24,9.43,9.72,9.39,9.63,12024109
22-Jan-24,9.58,9.71,9.21,9.30,6452961
19-Jan-24,9.35,9.64,9.21,9.51,7840681
18-Jan-24,9.65,9.65,9.28,9.43,12388962
17-Jan-24,9.66,9.73,9.41,9.55,6296368
16-Jan-24,9.93,9.98,9.58,9.66,5369057
15-Jan-24,9.83,10.05,9.68,9.98,2457664
12-Jan-24,9.92,10.19,9.69,9.83,5555131
11-Jan-24,9.89,10.00,9.56,9.83,8669837
10-Jan-24,10.20,10.40,9.78,9.78,9226345
09-Jan-24,10.13,10.31,10.01,10.29,2979953
08-Jan-24,10.20,10.27,9.98,10.16,5600156
05-Jan-24,9.90,10.37,9.85,10.15,9534946
04-Jan-24,10.12,10.12,9.82,9.97,4995606
03-Jan-24,10.50,10.64,9.86,10.07,10404933
02-Jan-24,10.21,10.21,9.67,9.77,13640718
28-Dec-23,9.96,10.21,9.96,10.21,9648497
27-Dec-23,9.89,10.10,9.82,10.10,7297492
26-Dec-23,10.14,10.20,9.96,10.00,6939240
22-Dec-23,10.04,10.20,10.00,10.17,4005109
21-Dec-23,9.99,10.17,9.86,10.09,7265665
20-Dec-23,9.99,10.29,9.98,10.05,8067323
19-Dec-23,9.90,10.13,9.80,10.13,11823112
18-Dec-23,9.79,10.04,9.69,10.00,11565825
15-Dec-23,9.99,9.99,9.71,9.78,14566173
14-Dec-23,9.32,9.88,9.32,9.86,32108066
13-Dec-23,9.06,9.47,8.97,9.32,11674163
12-Dec-23,8.65,9.26,8.65,9.02,9932889
11-Dec-23,8.78,9.00,8.64,8.64,8902891
08-Dec-23,9.00,9.15,8.84,8.89,13402381
07-Dec-23,8.92,9.14,8.81,8.95,13269870
06-Dec-23,8.69,9.39,8.69,8.92,13043302
05-Dec-23,8.99,9.12,8.57,8.57,12476056
04-Dec-23,9.62,9.88,8.92,8.92,6571068
*exoneração de responsabilidade e termos de uso