Cotação atual, histórico e gráfico do papel: SVAL11

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 SVAL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/01/2025	-2,42%	-3,48	140,57	143,48	139,72	144,00	996K	155
09/01/2025	0,28%	0,40	144,05	144,93	142,60	145,89	73K	61
08/01/2025	-0,11%	-0,16	143,65	143,81	142,00	145,42	2M	102
07/01/2025	-0,85%	-1,24	143,81	145,05	142,06	145,92	1M	418
06/01/2025	-1,28%	-1,88	145,05	146,90	145,05	148,45	3M	167
03/01/2025	1,50%	2,17	146,93	145,37	144,32	147,01	784K	71
02/01/2025	-0,60%	-0,87	144,76	145,63	144,44	149,25	810K	82

30/12/2024	-0,93%	-1,37	145,63	147,00	144,00	147,64	491K	49
27/12/2024	-0,98%	-1,45	147,00	149,34	146,07	149,88	575K	89
26/12/2024	1,29%	1,89	148,45	147,00	144,81	149,07	399K	153
23/12/2024	1,63%	2,35	146,56	144,58	144,58	148,00	799K	181
20/12/2024	-0,26%	-0,38	144,21	143,00	142,02	146,41	682K	197
19/12/2024	-2,76%	-4,10	144,59	149,91	143,61	149,91	1M	230
18/12/2024	-0,95%	-1,42	148,69	150,30	148,02	154,85	664K	161
17/12/2024	-2,14%	-3,29	150,11	154,03	149,86	154,89	1M	190
16/12/2024	1,32%	2,00	153,40	152,53	150,24	153,40	253K	95
13/12/2024	0,65%	0,98	151,40	150,42	149,31	152,73	534K	144
12/12/2024	-0,15%	-0,22	150,42	149,50	148,93	152,53	583K	195
11/12/2024	-0,81%	-1,23	150,64	153,30	150,64	153,90	2M	1.045
10/12/2024	-1,15%	-1,76	151,87	153,60	150,86	153,98	845K	196
09/12/2024	0,23%	0,36	153,63	153,99	152,50	154,95	166K	60
06/12/2024	1,44%	2,18	153,27	152,45	151,39	153,60	217K	103
05/12/2024	-1,67%	-2,56	151,09	153,30	149,97	154,98	10M	302
04/12/2024	0,25%	0,38	153,65	152,32	151,01	154,06	23M	3.334
03/12/2024	-1,10%	-1,70	153,27	154,98	152,61	156,96	634K	213
02/12/2024	-8,22%	-13,88	154,97	156,25	153,84	159,90	1M	284
29/11/2024	5,90%	9,41	168,85	159,49	152,47	168,85	2M	729
28/11/2024	5,80%	8,74	159,44	155,46	151,96	159,44	346K	153
27/11/2024	1,96%	2,90	150,70	149,80	148,60	156,00	1M	154
26/11/2024	-0,89%	-1,33	147,80	148,16	146,93	150,96	256K	172
25/11/2024	2,23%	3,26	149,13	145,87	145,87	150,98	448K	93
22/11/2024	1,31%	1,89	145,87	143,94	143,94	146,78	1M	60
21/11/2024	2,60%	3,65	143,98	141,53	140,36	144,31	197K	59
19/11/2024	0,22%	0,31	140,33	140,26	136,00	141,53	1M	1.677
18/11/2024	-1,51%	-2,15	140,02	142,16	139,20	142,16	318K	42
14/11/2024	-1,28%	-1,85	142,17	142,61	141,19	145,73	731K	116
13/11/2024	0,05%	0,07	144,02	145,77	143,62	146,63	237K	67
12/11/2024	-1,70%	-2,49	143,95	147,91	143,95	148,00	15M	782
11/11/2024	1,91%	2,75	146,44	145,00	145,00	148,10	138K	58
08/11/2024	1,20%	1,70	143,69	142,46	142,11	145,50	269K	53
07/11/2024	-0,44%	-0,63	141,99	142,62	141,15	145,55	15M	272
06/11/2024	4,94%	6,71	142,62	139,60	139,55	145,83	478K	139
05/11/2024	1,30%	1,74	135,91	134,78	134,25	136,78	759K	1.057
04/11/2024	-0,96%	-1,30	134,17	136,70	133,30	136,70	104K	56
01/11/2024	1,78%	2,37	135,47	134,95	134,74	135,73	145K	22
31/10/2024	-1,20%	-1,62	133,10	136,00	132,21	136,00	115K	26
30/10/2024	0,10%	0,14	134,72	135,27	134,72	136,50	52K	32
29/10/2024	0,73%	0,97	134,58	133,60	132,50	135,20	107K	118
28/10/2024	1,92%	2,52	133,61	133,02	130,02	134,91	71K	34
25/10/2024	0,58%	0,76	131,09	130,50	130,50	132,58	84K	33
24/10/2024	-0,60%	-0,79	130,33	131,49	130,33	133,25	122K	39
23/10/2024	-0,75%	-0,99	131,12	133,73	130,89	133,73	110K	43
22/10/2024	-0,30%	-0,40	132,11	133,92	131,76	133,92	571K	1.281
21/10/2024	-2,03%	-2,75	132,51	137,39	132,51	139,00	129K	41
18/10/2024	0,40%	0,54	135,26	136,20	134,36	136,20	68K	32
17/10/2024	-0,10%	-0,14	134,72	136,93	133,85	136,93	63K	24
16/10/2024	1,80%	2,39	134,86	135,79	133,79	135,79	76K	73
15/10/2024	1,53%	1,99	132,47	131,29	131,29	134,65	326K	1.107
14/10/2024	0,16%	0,21	130,48	130,98	129,89	130,98	54K	25
11/10/2024	2,57%	3,27	130,27	128,85	128,85	130,94	106K	29
10/10/2024	-0,66%	-0,85	127,00	125,70	125,70	127,22	52K	43
09/10/2024	1,32%	1,66	127,85	129,10	127,16	129,10	55K	24
08/10/2024	0,77%	0,97	126,19	127,76	124,92	129,83	80K	115
07/10/2024	-0,63%	-0,79	125,22	126,76	124,40	126,76	81K	37
04/10/2024	1,10%	1,37	126,01	125,00	125,00	126,99	34K	26
03/10/2024	-0,09%	-0,11	124,64	124,75	124,04	125,67	55K	30
02/10/2024	-0,84%	-1,06	124,75	126,43	124,50	126,43	100K	36
01/10/2024	-1,40%	-1,78	125,81	128,99	125,79	129,99	397K	59
30/09/2024	0,44%	0,56	127,59	127,99	126,38	128,14	74K	24
27/09/2024	0,51%	0,65	127,03	127,65	126,50	128,73	208K	38
26/09/2024	0,39%	0,49	126,38	127,04	126,38	128,38	61K	19
25/09/2024	-1,36%	-1,74	125,89	127,63	125,89	129,57	106K	41
24/09/2024	-1,18%	-1,52	127,63	129,15	126,97	130,35	577K	40
23/09/2024	-0,12%	-0,15	129,15	130,35	128,52	131,84	129K	37
20/09/2024	0,83%	1,07	129,30	129,55	128,03	130,34	103K	22
19/09/2024	1,00%	1,27	128,23	125,95	125,50	128,83	187K	50
18/09/2024	-0,35%	-0,45	126,96	128,25	126,53	129,58	183K	48
17/09/2024	0,35%	0,45	127,41	128,04	127,18	129,59	125K	27
16/09/2024	-0,20%	-0,25	126,96	128,79	126,61	128,79	67K	18
13/09/2024	1,58%	1,98	127,21	126,53	125,20	127,36	221K	195
12/09/2024	0,50%	0,62	125,23	125,90	124,61	126,14	86K	27
11/09/2024	-0,09%	-0,11	124,61	124,72	121,69	125,00	136K	44
10/09/2024	1,00%	1,24	124,72	124,21	123,18	125,00	57K	30
09/09/2024	-0,52%	-0,65	123,48	124,13	123,48	125,02	83K	37
06/09/2024	-1,59%	-2,00	124,13	125,80	124,13	127,93	239K	50
05/09/2024	-1,41%	-1,81	126,13	129,22	126,13	129,22	88K	37
04/09/2024	0,02%	0,02	127,94	127,92	126,99	128,85	428K	44
03/09/2024	-8,37%	-11,69	127,92	132,37	127,80	132,37	246K	64
02/09/2024	7,42%	9,64	139,61	133,60	133,60	139,61	71K	33
30/08/2024	-0,41%	-0,54	129,97	131,57	129,97	132,04	109K	39
29/08/2024	1,77%	2,27	130,51	128,63	128,63	131,57	254K	38
28/08/2024	0,97%	1,23	128,24	128,67	126,97	128,67	110K	32
27/08/2024	-0,36%	-0,46	127,01	128,88	126,80	128,88	428K	52
26/08/2024	0,17%	0,21	127,47	128,59	127,02	130,00	145K	41
23/08/2024	1,21%	1,52	127,26	125,74	125,74	128,64	85K	47
22/08/2024	1,10%	1,37	125,74	124,37	124,37	126,80	136K	51
21/08/2024	0,88%	1,08	124,37	123,70	123,50	124,90	149K	39
20/08/2024	0,17%	0,21	123,29	124,83	122,85	124,90	195K	41
19/08/2024	-0,32%	-0,40	123,08	124,82	122,08	124,82	1M	68
16/08/2024	0,24%	0,30	123,48	122,00	121,46	124,88	335K	90
15/08/2024	2,54%	3,05	123,18	122,93	122,58	124,90	219K	87
14/08/2024	0,06%	0,07	120,13	122,73	119,56	122,73	243K	93
13/08/2024	1,09%	1,29	120,06	118,77	118,26	121,13	225K	54
12/08/2024	-1,83%	-2,22	118,77	120,07	118,35	122,40	301K	150
09/08/2024	-1,31%	-1,60	120,99	122,59	120,07	122,59	613K	136
08/08/2024	0,98%	1,19	122,59	122,20	120,55	124,89	106K	48
07/08/2024	-1,30%	-1,60	121,40	123,00	120,94	124,52	271K	74
06/08/2024	0,02%	0,03	123,00	124,89	122,49	124,89	428K	65
05/08/2024	-2,94%	-3,73	122,97	125,00	111,01	125,00	25M	436
02/08/2024	-3,69%	-4,86	126,70	131,70	125,52	131,70	516K	78
01/08/2024	-1,53%	-2,05	131,56	134,00	130,41	134,23	510K	59
31/07/2024	1,30%	1,71	133,61	134,00	132,51	135,86	212K	39
30/07/2024	0,69%	0,90	131,90	131,00	130,70	132,98	122K	54
29/07/2024	-1,44%	-1,91	131,00	132,91	131,00	132,91	852K	55
26/07/2024	1,37%	1,79	132,91	132,50	130,50	133,98	485K	134
25/07/2024	1,50%	1,94	131,12	129,19	129,19	131,67	689K	60
24/07/2024	-0,02%	-0,02	129,18	131,00	129,18	131,00	910K	43
23/07/2024	1,17%	1,50	129,20	129,75	128,13	131,54	389K	320
22/07/2024	0,71%	0,90	127,70	128,24	126,38	129,10	13M	302
19/07/2024	-0,48%	-0,61	126,80	125,77	125,72	127,32	236K	29
18/07/2024	0,13%	0,16	127,41	128,02	127,20	130,30	13M	279
17/07/2024	1,07%	1,35	127,25	126,00	122,80	128,31	553K	65
16/07/2024	3,80%	4,61	125,90	122,67	122,67	127,20	545K	174
15/07/2024	1,39%	1,66	121,29	119,71	119,71	122,53	289K	32
12/07/2024	0,43%	0,51	119,63	121,20	119,63	123,00	540K	92
11/07/2024	4,53%	5,16	119,12	115,93	115,93	119,12	201K	56
10/07/2024	1,14%	1,28	113,96	114,49	112,63	114,90	145K	35
09/07/2024	-1,74%	-1,99	112,68	114,67	112,58	114,67	87K	64
08/07/2024	0,92%	1,05	114,67	113,58	113,58	115,89	50K	24
05/07/2024	-1,50%	-1,73	113,62	116,30	113,58	116,30	128K	33
04/07/2024	-1,45%	-1,70	115,35	118,50	115,35	125,00	82K	25
03/07/2024	-1,49%	-1,77	117,05	119,40	116,00	120,03	231K	500
02/07/2024	0,66%	0,78	118,82	120,00	118,82	120,00	71K	21
01/07/2024	-	-	118,04	119,47	116,64	119,47	80K	25

Date,Open,High,Low,Close,Volume
10-Jan-25,143.48,144.00,139.72,140.57,996105
09-Jan-25,144.93,145.89,142.60,144.05,72745
08-Jan-25,143.81,145.42,142.00,143.65,2350372
07-Jan-25,145.05,145.92,142.06,143.81,1468346
06-Jan-25,146.90,148.45,145.05,145.05,3242988
03-Jan-25,145.37,147.01,144.32,146.93,783795
02-Jan-25,145.63,149.25,144.44,144.76,810052
30-Dec-24,147.00,147.64,144.00,145.63,491359
27-Dec-24,149.34,149.88,146.07,147.00,574864
26-Dec-24,147.00,149.07,144.81,148.45,399082
23-Dec-24,144.58,148.00,144.58,146.56,798895
20-Dec-24,143.00,146.41,142.02,144.21,682126
19-Dec-24,149.91,149.91,143.61,144.59,1049759
18-Dec-24,150.30,154.85,148.02,148.69,663516
17-Dec-24,154.03,154.89,149.86,150.11,1083433
16-Dec-24,152.53,153.40,150.24,153.40,253498
13-Dec-24,150.42,152.73,149.31,151.40,534180
12-Dec-24,149.50,152.53,148.93,150.42,583449
11-Dec-24,153.30,153.90,150.64,150.64,1651866
10-Dec-24,153.60,153.98,150.86,151.87,844633
09-Dec-24,153.99,154.95,152.50,153.63,166380
06-Dec-24,152.45,153.60,151.39,153.27,216730
05-Dec-24,153.30,154.98,149.97,151.09,10492671
04-Dec-24,152.32,154.06,151.01,153.65,22516261
03-Dec-24,154.98,156.96,152.61,153.27,633632
02-Dec-24,156.25,159.90,153.84,154.97,1349111
29-Nov-24,159.49,168.85,152.47,168.85,1626046
28-Nov-24,155.46,159.44,151.96,159.44,346001
27-Nov-24,149.80,156.00,148.60,150.70,1204589
26-Nov-24,148.16,150.96,146.93,147.80,255819
25-Nov-24,145.87,150.98,145.87,149.13,448034
22-Nov-24,143.94,146.78,143.94,145.87,1214363
21-Nov-24,141.53,144.31,140.36,143.98,196692
19-Nov-24,140.26,141.53,136.00,140.33,1315684
18-Nov-24,142.16,142.16,139.20,140.02,318294
14-Nov-24,142.61,145.73,141.19,142.17,731123
13-Nov-24,145.77,146.63,143.62,144.02,237405
12-Nov-24,147.91,148.00,143.95,143.95,15042426
11-Nov-24,145.00,148.10,145.00,146.44,138103
08-Nov-24,142.46,145.50,142.11,143.69,269189
07-Nov-24,142.62,145.55,141.15,141.99,14772085
06-Nov-24,139.60,145.83,139.55,142.62,477666
05-Nov-24,134.78,136.78,134.25,135.91,758616
04-Nov-24,136.70,136.70,133.30,134.17,104082
01-Nov-24,134.95,135.73,134.74,135.47,145325
31-Oct-24,136.00,136.00,132.21,133.10,114517
30-Oct-24,135.27,136.50,134.72,134.72,52478
29-Oct-24,133.60,135.20,132.50,134.58,106852
28-Oct-24,133.02,134.91,130.02,133.61,70531
25-Oct-24,130.50,132.58,130.50,131.09,83692
24-Oct-24,131.49,133.25,130.33,130.33,121827
23-Oct-24,133.73,133.73,130.89,131.12,110072
22-Oct-24,133.92,133.92,131.76,132.11,571023
21-Oct-24,137.39,139.00,132.51,132.51,129365
18-Oct-24,136.20,136.20,134.36,135.26,68478
17-Oct-24,136.93,136.93,133.85,134.72,63273
16-Oct-24,135.79,135.79,133.79,134.86,76498
15-Oct-24,131.29,134.65,131.29,132.47,325909
14-Oct-24,130.98,130.98,129.89,130.48,54408
11-Oct-24,128.85,130.94,128.85,130.27,105620
10-Oct-24,125.70,127.22,125.70,127.00,52255
09-Oct-24,129.10,129.10,127.16,127.85,55402
08-Oct-24,127.76,129.83,124.92,126.19,80371
07-Oct-24,126.76,126.76,124.40,125.22,81078
04-Oct-24,125.00,126.99,125.00,126.01,33567
03-Oct-24,124.75,125.67,124.04,124.64,54775
02-Oct-24,126.43,126.43,124.50,124.75,100400
01-Oct-24,128.99,129.99,125.79,125.81,397000
30-Sep-24,127.99,128.14,126.38,127.59,73989
27-Sep-24,127.65,128.73,126.50,127.03,208387
26-Sep-24,127.04,128.38,126.38,126.38,60851
25-Sep-24,127.63,129.57,125.89,125.89,106360
24-Sep-24,129.15,130.35,126.97,127.63,576880
23-Sep-24,130.35,131.84,128.52,129.15,128880
20-Sep-24,129.55,130.34,128.03,129.30,103459
19-Sep-24,125.95,128.83,125.50,128.23,187063
18-Sep-24,128.25,129.58,126.53,126.96,182615
17-Sep-24,128.04,129.59,127.18,127.41,125112
16-Sep-24,128.79,128.79,126.61,126.96,67072
13-Sep-24,126.53,127.36,125.20,127.21,221422
12-Sep-24,125.90,126.14,124.61,125.23,85930
11-Sep-24,124.72,125.00,121.69,124.61,135864
10-Sep-24,124.21,125.00,123.18,124.72,57410
09-Sep-24,124.13,125.02,123.48,123.48,82947
06-Sep-24,125.80,127.93,124.13,124.13,238741
05-Sep-24,129.22,129.22,126.13,126.13,87535
04-Sep-24,127.92,128.85,126.99,127.94,428441
03-Sep-24,132.37,132.37,127.80,127.92,245629
02-Sep-24,133.60,139.61,133.60,139.61,70630
30-Aug-24,131.57,132.04,129.97,129.97,109202
29-Aug-24,128.63,131.57,128.63,130.51,253773
28-Aug-24,128.67,128.67,126.97,128.24,109898
27-Aug-24,128.88,128.88,126.80,127.01,427932
26-Aug-24,128.59,130.00,127.02,127.47,145088
23-Aug-24,125.74,128.64,125.74,127.26,84912
22-Aug-24,124.37,126.80,124.37,125.74,136104
21-Aug-24,123.70,124.90,123.50,124.37,149439
20-Aug-24,124.83,124.90,122.85,123.29,195312
19-Aug-24,124.82,124.82,122.08,123.08,1390333
16-Aug-24,122.00,124.88,121.46,123.48,334728
15-Aug-24,122.93,124.90,122.58,123.18,218775
14-Aug-24,122.73,122.73,119.56,120.13,242850
13-Aug-24,118.77,121.13,118.26,120.06,224586
12-Aug-24,120.07,122.40,118.35,118.77,300987
09-Aug-24,122.59,122.59,120.07,120.99,613475
08-Aug-24,122.20,124.89,120.55,122.59,106275
07-Aug-24,123.00,124.52,120.94,121.40,270558
06-Aug-24,124.89,124.89,122.49,123.00,428205
05-Aug-24,125.00,125.00,111.01,122.97,25122990
02-Aug-24,131.70,131.70,125.52,126.70,516001
01-Aug-24,134.00,134.23,130.41,131.56,510469
31-Jul-24,134.00,135.86,132.51,133.61,211991
30-Jul-24,131.00,132.98,130.70,131.90,122059
29-Jul-24,132.91,132.91,131.00,131.00,852222
26-Jul-24,132.50,133.98,130.50,132.91,485341
25-Jul-24,129.19,131.67,129.19,131.12,689386
24-Jul-24,131.00,131.00,129.18,129.18,909712
23-Jul-24,129.75,131.54,128.13,129.20,389232
22-Jul-24,128.24,129.10,126.38,127.70,12925586
19-Jul-24,125.77,127.32,125.72,126.80,236143
18-Jul-24,128.02,130.30,127.20,127.41,13138274
17-Jul-24,126.00,128.31,122.80,127.25,553449
16-Jul-24,122.67,127.20,122.67,125.90,545217
15-Jul-24,119.71,122.53,119.71,121.29,289492
12-Jul-24,121.20,123.00,119.63,119.63,540380
11-Jul-24,115.93,119.12,115.93,119.12,201298
10-Jul-24,114.49,114.90,112.63,113.96,144657
09-Jul-24,114.67,114.67,112.58,112.68,87144
08-Jul-24,113.58,115.89,113.58,114.67,50043
05-Jul-24,116.30,116.30,113.58,113.62,128203
04-Jul-24,118.50,125.00,115.35,115.35,81677
03-Jul-24,119.40,120.03,116.00,117.05,230720
02-Jul-24,120.00,120.00,118.82,118.82,71205
01-Jul-24,119.47,119.47,116.64,118.04,80338

*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: SVAL11