Cotação atual, histórico e gráfico do papel: SRXM34

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 SRXM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/01/2022	-5,15%	-1,76	32,43	32,43	32,43	32,43	129	1
09/12/2021	-3,31%	-1,17	34,19	34,19	34,19	34,19	683	1
03/12/2021	-0,34%	-0,12	35,36	35,36	35,36	35,36	353	1
18/11/2021	-1,22%	-0,44	35,48	35,48	35,48	35,48	354	1
12/11/2021	8,45%	2,80	35,92	35,92	35,92	35,92	35	1
04/10/2021	1,38%	0,45	33,12	33,12	33,12	33,12	33	1
30/06/2021	3,03%	0,96	32,67	32,82	32,67	32,82	69K	2
25/06/2021	-0,09%	-0,03	31,71	31,71	31,71	31,71	31	1
18/06/2021	-3,99%	-1,32	31,74	31,74	31,74	31,74	31	1
16/06/2021	-3,90%	-1,34	33,06	33,06	33,06	33,06	33	1
11/06/2021	0,29%	0,10	34,40	34,40	34,40	34,40	928	1

08/06/2021	6,16%	1,99	34,30	33,55	33,55	34,30	983	3
26/05/2021	4,36%	1,35	32,31	32,31	32,31	32,31	7K	3
20/05/2021	-0,77%	-0,24	30,96	30,96	30,96	30,96	61	1
14/05/2021	0,91%	0,28	31,20	31,20	31,20	31,20	312	1
11/05/2021	-5,73%	-1,88	30,92	31,49	30,92	31,49	93	3
05/05/2021	-6,02%	-2,10	32,80	32,80	32,80	32,80	492	1
26/04/2021	-1,36%	-0,48	34,90	34,90	34,90	34,90	139	1
06/04/2021	1,90%	0,66	35,38	34,72	34,72	35,38	2K	2
01/04/2021	-2,55%	-0,91	34,72	34,72	34,72	34,72	173	1
29/03/2021	0,00%	0,00	35,63	35,63	35,63	35,63	35	1
26/03/2021	5,73%	1,93	35,63	35,74	35,63	35,74	2K	2
01/03/2021	1,41%	0,47	33,70	33,50	33,50	33,70	572	2
22/02/2021	1,81%	0,59	33,23	33,36	33,23	33,36	998	2
08/02/2021	-1,83%	-0,61	32,64	32,90	32,64	32,90	983	2
04/02/2021	0,39%	0,13	33,25	33,25	33,25	33,25	665	1
02/02/2021	-9,75%	-3,58	33,12	33,17	32,91	33,30	1K	5
28/01/2021	9,55%	3,20	36,70	37,80	36,70	37,80	295	2
26/01/2021	4,26%	1,37	33,50	33,50	33,50	33,50	1K	1
21/01/2021	1,10%	0,35	32,13	32,19	32,13	32,19	3K	2
20/01/2021	-0,63%	-0,20	31,78	31,68	31,68	31,78	2K	2
19/01/2021	4,78%	1,46	31,98	31,98	31,98	31,98	831	1
14/01/2021	-2,90%	-0,91	30,52	30,52	30,52	30,52	30	1
13/01/2021	-2,99%	-0,97	31,43	31,43	31,43	31,43	6K	1
12/01/2021	-0,98%	-0,32	32,40	32,13	32,13	32,40	50K	2
11/01/2021	1,65%	0,53	32,72	32,72	32,72	32,72	25K	2
08/01/2021	-5,71%	-1,95	32,19	32,33	32,19	32,33	25K	3
06/01/2021	4,21%	1,38	34,14	34,12	34,12	34,14	273	3
05/01/2021	-0,73%	-0,24	32,76	32,76	32,76	32,76	69K	4
29/12/2020	-1,20%	-0,40	33,00	33,00	33,00	33,00	132	4
28/12/2020	3,12%	1,01	33,40	33,43	33,27	33,43	100	3
22/12/2020	0,00%	0,00	32,39	32,39	32,39	32,39	323	1
17/12/2020	-1,01%	-0,33	32,39	32,39	32,39	32,39	32	1
16/12/2020	0,34%	0,11	32,72	32,72	32,72	32,72	163	1
14/12/2020	-3,58%	-1,21	32,61	32,61	32,61	32,61	32	1
08/12/2020	1,90%	0,63	33,82	33,56	33,56	33,82	67	2
03/12/2020	-4,87%	-1,70	33,19	33,19	33,19	33,19	33	1
30/11/2020	-2,84%	-1,02	34,89	34,86	34,86	34,89	1K	4
24/11/2020	5,56%	1,89	35,91	35,91	35,91	35,91	143	1
19/11/2020	-1,65%	-0,57	34,02	34,02	34,02	34,02	34	1
16/11/2020	0,52%	0,18	34,59	34,68	34,59	34,71	242	3
13/11/2020	3,05%	1,02	34,41	34,41	34,41	34,41	137	1
12/11/2020	1,89%	0,62	33,39	33,39	33,39	33,39	100	1
27/10/2020	0,00%	0,00	32,77	32,77	32,77	32,77	32	1
22/10/2020	9,23%	2,77	32,77	33,00	32,77	33,12	208K	64
28/09/2020	7,45%	2,08	30,00	30,00	30,00	30,00	300	1
24/09/2020	-6,68%	-2,00	27,92	27,92	27,92	27,92	59K	2
14/09/2020	-1,77%	-0,54	29,92	29,92	29,92	29,92	63K	1
04/09/2020	21,89%	5,47	30,46	30,10	30,10	30,46	572K	9
02/04/2020	-15,60%	-4,62	24,99	24,99	24,99	24,99	52K	1
03/03/2020	1,68%	0,49	29,61	29,61	29,61	29,61	296	1
02/03/2020	0,38%	0,11	29,12	29,12	29,12	29,12	1K	1
06/01/2020	-0,10%	-0,03	29,01	29,01	29,01	29,01	9K	1
27/12/2019	2,58%	0,73	29,04	29,04	29,04	29,04	3K	1
17/12/2019	0,28%	0,08	28,31	28,31	28,31	28,31	79K	1
16/12/2019	-0,63%	-0,18	28,23	28,23	28,23	28,23	517K	1
12/12/2019	-0,49%	-0,14	28,41	28,41	28,41	28,41	256K	1
11/12/2019	-4,00%	-1,19	28,55	28,55	28,55	28,55	266K	1
27/11/2019	3,26%	0,94	29,74	29,74	29,74	29,74	3K	1
11/11/2019	5,77%	1,57	28,80	28,80	28,80	28,80	3K	1
01/11/2019	5,14%	1,33	27,23	27,23	27,23	27,23	25K	1
24/10/2019	-0,58%	-0,15	25,90	25,90	25,90	25,90	10K	1
23/10/2019	1,36%	0,35	26,05	26,05	26,05	26,05	13K	1
01/10/2019	-1,72%	-0,45	25,70	25,70	25,70	25,70	8K	1
30/09/2019	-0,68%	-0,18	26,15	26,15	26,15	26,15	39K	1
25/09/2019	16,71%	3,77	26,33	26,33	26,33	26,33	492K	3
11/07/2019	-	-	22,56	22,56	22,56	22,56	47K	1

Date,Open,High,Low,Close,Volume
26-Jan-22,32.43,32.43,32.43,32.43,129
09-Dec-21,34.19,34.19,34.19,34.19,683
03-Dec-21,35.36,35.36,35.36,35.36,353
18-Nov-21,35.48,35.48,35.48,35.48,354
12-Nov-21,35.92,35.92,35.92,35.92,35
04-Oct-21,33.12,33.12,33.12,33.12,33
30-Jun-21,32.82,32.82,32.67,32.67,68987
25-Jun-21,31.71,31.71,31.71,31.71,31
18-Jun-21,31.74,31.74,31.74,31.74,31
16-Jun-21,33.06,33.06,33.06,33.06,33
11-Jun-21,34.40,34.40,34.40,34.40,928
08-Jun-21,33.55,34.30,33.55,34.30,983
26-May-21,32.31,32.31,32.31,32.31,6785
20-May-21,30.96,30.96,30.96,30.96,61
14-May-21,31.20,31.20,31.20,31.20,312
11-May-21,31.49,31.49,30.92,30.92,93
05-May-21,32.80,32.80,32.80,32.80,492
26-Apr-21,34.90,34.90,34.90,34.90,139
06-Apr-21,34.72,35.38,34.72,35.38,2118
01-Apr-21,34.72,34.72,34.72,34.72,173
29-Mar-21,35.63,35.63,35.63,35.63,35
26-Mar-21,35.74,35.74,35.63,35.63,2358
01-Mar-21,33.50,33.70,33.50,33.70,572
22-Feb-21,33.36,33.36,33.23,33.23,998
08-Feb-21,32.90,32.90,32.64,32.64,983
04-Feb-21,33.25,33.25,33.25,33.25,665
02-Feb-21,33.17,33.30,32.91,33.12,1256
28-Jan-21,37.80,37.80,36.70,36.70,295
26-Jan-21,33.50,33.50,33.50,33.50,1005
21-Jan-21,32.19,32.19,32.13,32.13,3024
20-Jan-21,31.68,31.78,31.68,31.78,2061
19-Jan-21,31.98,31.98,31.98,31.98,831
14-Jan-21,30.52,30.52,30.52,30.52,30
13-Jan-21,31.43,31.43,31.43,31.43,6286
12-Jan-21,32.13,32.40,32.13,32.40,49673
11-Jan-21,32.72,32.72,32.72,32.72,25063
08-Jan-21,32.33,32.33,32.19,32.19,25366
06-Jan-21,34.12,34.14,34.12,34.14,273
05-Jan-21,32.76,32.76,32.76,32.76,68796
29-Dec-20,33.00,33.00,33.00,33.00,132
28-Dec-20,33.43,33.43,33.27,33.40,100
22-Dec-20,32.39,32.39,32.39,32.39,323
17-Dec-20,32.39,32.39,32.39,32.39,32
16-Dec-20,32.72,32.72,32.72,32.72,163
14-Dec-20,32.61,32.61,32.61,32.61,32
08-Dec-20,33.56,33.82,33.56,33.82,67
03-Dec-20,33.19,33.19,33.19,33.19,33
30-Nov-20,34.86,34.89,34.86,34.89,1465
24-Nov-20,35.91,35.91,35.91,35.91,143
19-Nov-20,34.02,34.02,34.02,34.02,34
16-Nov-20,34.68,34.71,34.59,34.59,242
13-Nov-20,34.41,34.41,34.41,34.41,137
12-Nov-20,33.39,33.39,33.39,33.39,100
27-Oct-20,32.77,32.77,32.77,32.77,32
22-Oct-20,33.00,33.12,32.77,32.77,207726
28-Sep-20,30.00,30.00,30.00,30.00,300
24-Sep-20,27.92,27.92,27.92,27.92,58632
14-Sep-20,29.92,29.92,29.92,29.92,62832
04-Sep-20,30.10,30.46,30.10,30.46,571827
02-Apr-20,24.99,24.99,24.99,24.99,52479
03-Mar-20,29.61,29.61,29.61,29.61,296
02-Mar-20,29.12,29.12,29.12,29.12,1164
06-Jan-20,29.01,29.01,29.01,29.01,8703
27-Dec-19,29.04,29.04,29.04,29.04,2904
17-Dec-19,28.31,28.31,28.31,28.31,79268
16-Dec-19,28.23,28.23,28.23,28.23,516609
12-Dec-19,28.41,28.41,28.41,28.41,255690
11-Dec-19,28.55,28.55,28.55,28.55,265515
27-Nov-19,29.74,29.74,29.74,29.74,2974
11-Nov-19,28.80,28.80,28.80,28.80,2880
01-Nov-19,27.23,27.23,27.23,27.23,24507
24-Oct-19,25.90,25.90,25.90,25.90,10360
23-Oct-19,26.05,26.05,26.05,26.05,13025
01-Oct-19,25.70,25.70,25.70,25.70,7710
30-Sep-19,26.15,26.15,26.15,26.15,39225
25-Sep-19,26.33,26.33,26.33,26.33,492371
11-Jul-19,22.56,22.56,22.56,22.56,47376

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SRXM34

cotações, gráficos e mais...