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
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	-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
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
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

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SRXM34