Cotação atual, histórico e gráfico do papel: SRXM34
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 |
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