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
05/12/2023	-1,23%	-0,28	22,40	22,40	22,40	22,40	2K	1
04/12/2023	-1,65%	-0,38	22,68	22,68	22,68	22,68	2K	1
01/12/2023	-0,17%	-0,04	23,06	23,06	23,06	23,06	2K	1
30/11/2023	-0,73%	-0,17	23,10	23,26	23,10	23,26	92	2
28/11/2023	-6,73%	-1,68	23,27	23,38	23,22	23,38	7K	6
20/11/2023	0,36%	0,09	24,95	24,95	24,95	24,95	2K	1
17/11/2023	0,69%	0,17	24,86	25,05	24,76	25,05	3K	4
16/11/2023	5,02%	1,18	24,69	25,40	24,69	25,40	6K	3
09/11/2023	7,75%	1,69	23,51	23,25	23,25	23,51	52K	4
26/10/2023	-3,02%	-0,68	21,82	21,82	21,82	21,82	21	1
20/10/2023	-8,09%	-1,98	22,50	22,67	22,50	22,67	316	2

16/10/2023	0,66%	0,16	24,48	24,44	24,44	24,54	44K	3
13/10/2023	26,01%	5,02	24,32	24,08	23,95	24,58	3K	12
27/09/2023	-0,52%	-0,10	19,30	19,30	19,30	19,30	19	1
26/09/2023	-2,32%	-0,46	19,40	17,99	17,99	19,40	741	4
18/09/2023	-4,75%	-0,99	19,86	19,86	19,86	19,86	79	1
14/09/2023	-0,24%	-0,05	20,85	20,85	20,85	20,85	62	1
12/09/2023	-6,53%	-1,46	20,90	22,34	20,88	22,34	8K	6
04/09/2023	-0,09%	-0,02	22,36	22,36	22,36	22,36	22	1
01/09/2023	2,94%	0,64	22,38	22,38	22,38	22,38	156	1
31/08/2023	11,03%	2,16	21,74	21,74	21,74	21,74	65	1
24/08/2023	-2,73%	-0,55	19,58	19,60	19,58	19,60	117	2
23/08/2023	-6,81%	-1,47	20,13	20,13	20,13	20,13	442	3
22/08/2023	-1,82%	-0,40	21,60	21,60	21,60	21,60	108	1
21/08/2023	-0,86%	-0,19	22,00	22,00	22,00	22,00	110	1
18/08/2023	-5,65%	-1,33	22,19	22,70	22,19	22,70	335	3
14/08/2023	-2,81%	-0,68	23,52	23,46	23,46	23,52	140	2
11/08/2023	2,11%	0,50	24,20	24,20	24,20	24,20	24	1
10/08/2023	1,67%	0,39	23,70	23,58	23,58	23,70	828	2
08/08/2023	-3,68%	-0,89	23,31	23,16	23,16	23,31	1K	2
04/08/2023	-0,49%	-0,12	24,20	22,90	22,90	24,20	15K	5
03/08/2023	2,10%	0,50	24,32	24,32	24,32	24,32	83K	3
01/08/2023	-2,22%	-0,54	23,82	24,40	23,82	24,40	31K	9
31/07/2023	0,62%	0,15	24,36	24,82	24,36	25,33	2K	5
28/07/2023	7,12%	1,61	24,21	22,75	22,75	24,21	7K	11
27/07/2023	-3,83%	-0,90	22,60	23,97	22,36	23,97	7K	9
26/07/2023	-4,08%	-1,00	23,50	24,50	23,50	25,00	10K	24
25/07/2023	-28,36%	-9,70	24,50	27,00	24,30	27,00	54K	43
24/07/2023	-10,00%	-3,80	34,20	40,00	28,40	40,00	37K	26
21/07/2023	87,38%	17,72	38,00	34,52	31,59	38,00	85K	33
29/06/2023	9,62%	1,78	20,28	20,22	20,22	20,28	4K	2
12/06/2023	1,65%	0,30	18,50	18,50	18,50	18,50	18	1
06/06/2023	3,12%	0,55	18,20	18,20	18,20	18,20	1K	2
02/06/2023	-1,94%	-0,35	17,65	17,65	17,65	17,65	353	1
01/06/2023	1,35%	0,24	18,00	18,00	18,00	18,00	24K	1
30/05/2023	0,00%	0,00	17,76	17,76	17,76	17,76	17	1
26/05/2023	1,89%	0,33	17,76	17,76	17,76	17,76	17	1
25/05/2023	-1,64%	-0,29	17,43	17,56	17,43	17,56	244	6
22/05/2023	-8,14%	-1,57	17,72	17,60	17,60	17,72	194	2
24/03/2023	0,00%	0,00	19,29	19,29	19,29	19,29	192	1
20/03/2023	0,99%	0,19	19,29	19,45	19,29	19,45	5K	5
15/03/2023	-16,01%	-3,64	19,10	21,99	18,40	21,99	235	4
01/03/2023	-0,83%	-0,19	22,74	22,74	22,74	22,74	22	1
27/02/2023	-5,79%	-1,41	22,93	24,83	22,93	24,83	621	5
13/02/2023	-7,17%	-1,88	24,34	24,26	24,26	24,34	194	2
08/02/2023	-0,34%	-0,09	26,22	26,22	26,22	26,22	26	1
07/02/2023	1,04%	0,27	26,31	26,31	26,31	26,31	105	1
06/02/2023	-4,02%	-1,09	26,04	26,04	26,04	26,04	520	1
03/02/2023	-12,06%	-3,72	27,13	27,54	27,13	27,54	465	3
12/12/2022	-0,29%	-0,09	30,85	30,85	30,85	30,85	61	1
21/09/2022	-0,06%	-0,02	30,94	30,94	30,94	30,94	61	1
14/09/2022	-3,28%	-1,05	30,96	30,96	30,96	30,96	30	1
08/09/2022	0,66%	0,21	32,01	32,37	32,01	32,37	64	2
01/09/2022	0,00%	0,00	31,80	31,80	31,80	31,80	31	1
31/08/2022	-9,19%	-3,22	31,80	31,89	31,80	32,06	925	7
15/08/2022	-0,23%	-0,08	35,02	35,02	35,02	35,02	35	1
03/08/2022	18,18%	5,40	35,10	35,10	35,10	35,10	105	1
28/07/2022	0,00%	0,00	29,70	29,70	29,70	29,70	59	1
17/06/2022	-1,36%	-0,41	29,70	30,32	29,70	30,32	570	3
27/04/2022	-3,46%	-1,08	30,11	30,11	30,11	30,11	1K	1
25/04/2022	-0,03%	-0,01	31,19	31,19	31,19	31,19	62	1
11/04/2022	-5,08%	-1,67	31,20	31,20	31,20	31,20	62	1
08/03/2022	7,59%	2,32	32,87	32,75	32,75	33,09	188K	216
22/02/2022	-1,23%	-0,38	30,55	30,94	30,55	30,94	153	2
18/02/2022	-8,36%	-2,82	30,93	34,16	30,93	34,16	7K	4
11/02/2022	0,00%	0,00	33,75	33,75	33,75	33,75	67	1
10/02/2022	4,07%	1,32	33,75	33,75	33,75	33,75	33	1
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	-	-	27,92	27,92	27,92	27,92	59K	2

Date,Open,High,Low,Close,Volume
05-Dec-23,22.40,22.40,22.40,22.40,2240
04-Dec-23,22.68,22.68,22.68,22.68,1587
01-Dec-23,23.06,23.06,23.06,23.06,2075
30-Nov-23,23.26,23.26,23.10,23.10,92
28-Nov-23,23.38,23.38,23.22,23.27,7130
20-Nov-23,24.95,24.95,24.95,24.95,1746
17-Nov-23,25.05,25.05,24.76,24.86,3149
16-Nov-23,25.40,25.40,24.69,24.69,5737
09-Nov-23,23.25,23.51,23.25,23.51,51768
26-Oct-23,21.82,21.82,21.82,21.82,21
20-Oct-23,22.67,22.67,22.50,22.50,316
16-Oct-23,24.44,24.54,24.44,24.48,44215
13-Oct-23,24.08,24.58,23.95,24.32,3045
27-Sep-23,19.30,19.30,19.30,19.30,19
26-Sep-23,17.99,19.40,17.99,19.40,741
18-Sep-23,19.86,19.86,19.86,19.86,79
14-Sep-23,20.85,20.85,20.85,20.85,62
12-Sep-23,22.34,22.34,20.88,20.90,8237
04-Sep-23,22.36,22.36,22.36,22.36,22
01-Sep-23,22.38,22.38,22.38,22.38,156
31-Aug-23,21.74,21.74,21.74,21.74,65
24-Aug-23,19.60,19.60,19.58,19.58,117
23-Aug-23,20.13,20.13,20.13,20.13,442
22-Aug-23,21.60,21.60,21.60,21.60,108
21-Aug-23,22.00,22.00,22.00,22.00,110
18-Aug-23,22.70,22.70,22.19,22.19,335
14-Aug-23,23.46,23.52,23.46,23.52,140
11-Aug-23,24.20,24.20,24.20,24.20,24
10-Aug-23,23.58,23.70,23.58,23.70,828
08-Aug-23,23.16,23.31,23.16,23.31,1112
04-Aug-23,22.90,24.20,22.90,24.20,14818
03-Aug-23,24.32,24.32,24.32,24.32,83466
01-Aug-23,24.40,24.40,23.82,23.82,30579
31-Jul-23,24.82,25.33,24.36,24.36,1625
28-Jul-23,22.75,24.21,22.75,24.21,7070
27-Jul-23,23.97,23.97,22.36,22.60,7264
26-Jul-23,24.50,25.00,23.50,23.50,10070
25-Jul-23,27.00,27.00,24.30,24.50,53771
24-Jul-23,40.00,40.00,28.40,34.20,37386
21-Jul-23,34.52,38.00,31.59,38.00,85304
29-Jun-23,20.22,20.28,20.22,20.28,3506
12-Jun-23,18.50,18.50,18.50,18.50,18
06-Jun-23,18.20,18.20,18.20,18.20,1219
02-Jun-23,17.65,17.65,17.65,17.65,353
01-Jun-23,18.00,18.00,18.00,18.00,23976
30-May-23,17.76,17.76,17.76,17.76,17
26-May-23,17.76,17.76,17.76,17.76,17
25-May-23,17.56,17.56,17.43,17.43,244
22-May-23,17.60,17.72,17.60,17.72,194
24-Mar-23,19.29,19.29,19.29,19.29,192
20-Mar-23,19.45,19.45,19.29,19.29,5114
15-Mar-23,21.99,21.99,18.40,19.10,235
01-Mar-23,22.74,22.74,22.74,22.74,22
27-Feb-23,24.83,24.83,22.93,22.93,621
13-Feb-23,24.26,24.34,24.26,24.34,194
08-Feb-23,26.22,26.22,26.22,26.22,26
07-Feb-23,26.31,26.31,26.31,26.31,105
06-Feb-23,26.04,26.04,26.04,26.04,520
03-Feb-23,27.54,27.54,27.13,27.13,465
12-Dec-22,30.85,30.85,30.85,30.85,61
21-Sep-22,30.94,30.94,30.94,30.94,61
14-Sep-22,30.96,30.96,30.96,30.96,30
08-Sep-22,32.37,32.37,32.01,32.01,64
01-Sep-22,31.80,31.80,31.80,31.80,31
31-Aug-22,31.89,32.06,31.80,31.80,925
15-Aug-22,35.02,35.02,35.02,35.02,35
03-Aug-22,35.10,35.10,35.10,35.10,105
28-Jul-22,29.70,29.70,29.70,29.70,59
17-Jun-22,30.32,30.32,29.70,29.70,570
27-Apr-22,30.11,30.11,30.11,30.11,1234
25-Apr-22,31.19,31.19,31.19,31.19,62
11-Apr-22,31.20,31.20,31.20,31.20,62
08-Mar-22,32.75,33.09,32.75,32.87,188449
22-Feb-22,30.94,30.94,30.55,30.55,153
18-Feb-22,34.16,34.16,30.93,30.93,7414
11-Feb-22,33.75,33.75,33.75,33.75,67
10-Feb-22,33.75,33.75,33.75,33.75,33
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

*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: SRXM34