Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SRNA3 - SERENA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,83 | 5,93 | +1,37% | 5,83 | 5,99 | 5,92 | 5,92 | 5,95 | 5.322 | 1.160.191.900 |
| 20/1/2025 | 5,89 | 5,85 | -1,52% | 5,77 | 6,02 | 5,87 | 5,85 | 5,91 | 8.010 | 1.971.402.000 |
| 17/1/2025 | 5,73 | 5,94 | +4,76% | 5,61 | 6,02 | 5,90 | 5,93 | 6,01 | 7.047 | 1.079.862.100 |
| 16/1/2025 | 5,85 | 5,67 | -3,08% | 5,63 | 5,89 | 5,72 | 5,67 | 5,70 | 3.792 | 695.807.100 |
| 15/1/2025 | 5,71 | 5,85 | +3,54% | 5,66 | 5,92 | 5,82 | 5,85 | 5,91 | 5.932 | 861.427.700 |
| 14/1/2025 | 5,77 | 5,65 | -1,40% | 5,56 | 5,77 | 5,63 | 5,64 | 5,67 | 6.701 | 805.218.500 |
| 13/1/2025 | 5,85 | 5,73 | -2,39% | 5,73 | 5,94 | 5,80 | 5,73 | 5,81 | 5.205 | 802.743.400 |
| 10/1/2025 | 6,05 | 5,87 | -2,98% | 5,87 | 6,09 | 5,95 | 5,87 | 5,95 | 4.840 | 1.202.674.300 |
| 9/1/2025 | 5,78 | 6,05 | +4,31% | 5,78 | 6,17 | 6,06 | 6,05 | 6,17 | 5.660 | 1.461.174.500 |
| 8/1/2025 | 5,85 | 5,80 | -1,19% | 5,71 | 5,89 | 5,79 | 5,80 | 5,84 | 6.065 | 1.476.302.900 |
| 7/1/2025 | 5,76 | 5,87 | +2,98% | 5,72 | 5,92 | 5,86 | 5,87 | 5,91 | 6.814 | 1.323.355.400 |
| 6/1/2025 | 5,42 | 5,70 | +5,56% | 5,42 | 5,77 | 5,68 | 5,70 | 5,77 | 5.099 | 2.717.249.000 |
| 3/1/2025 | 5,28 | 5,40 | +2,27% | 5,28 | 5,46 | 5,40 | 5,39 | 5,43 | 3.577 | 886.582.500 |
| 2/1/2025 | 5,50 | 5,28 | -4,00% | 5,28 | 5,56 | 5,34 | 5,28 | 5,38 | 3.834 | 923.456.400 |
| 30/12/2024 | 5,43 | 5,50 | +0,55% | 5,38 | 5,54 | 5,48 | 5,50 | 5,54 | 5.180 | 865.825.500 |
| 27/12/2024 | 5,61 | 5,47 | -0,36% | 5,45 | 5,61 | 5,49 | 5,47 | 5,52 | 3.963 | 729.140.800 |
| 26/12/2024 | 5,55 | 5,49 | +1,10% | 5,37 | 5,55 | 5,47 | 5,47 | 5,51 | 4.164 | 962.330.300 |
| 23/12/2024 | 5,88 | 5,43 | -6,70% | 5,43 | 5,88 | 5,50 | 5,43 | 5,49 | 5.500 | 1.819.260.700 |
| 20/12/2024 | 5,72 | 5,82 | +1,57% | 5,68 | 6,01 | 5,84 | 5,81 | 5,82 | 7.034 | 2.764.290.200 |
| 19/12/2024 | 5,53 | 5,73 | +4,18% | 5,43 | 5,78 | 5,63 | 5,73 | 5,75 | 8.125 | 2.027.494.100 |
| 18/12/2024 | 6,02 | 5,50 | -8,49% | 5,45 | 6,02 | 5,70 | 5,50 | 5,57 | 6.840 | 1.896.123.900 |
| 17/12/2024 | 6,16 | 6,01 | -2,91% | 5,98 | 6,23 | 6,08 | 6,00 | 6,06 | 9.085 | 2.150.083.600 |
| 16/12/2024 | 6,38 | 6,19 | -2,21% | 6,19 | 6,39 | 6,27 | 6,19 | 6,26 | 2.450 | 1.013.619.600 |
| 13/12/2024 | 6,34 | 6,33 | -0,16% | 6,28 | 6,41 | 6,34 | 6,31 | 6,34 | 8.053 | 1.844.561.800 |
| 12/12/2024 | 6,53 | 6,34 | -3,94% | 6,29 | 6,53 | 6,34 | 6,34 | 6,40 | 7.311 | 2.171.545.000 |
| 11/12/2024 | 6,60 | 6,60 | +0,15% | 6,40 | 6,75 | 6,57 | 6,60 | 6,63 | 8.394 | 2.887.437.800 |
| 10/12/2024 | 6,30 | 6,59 | +5,10% | 6,30 | 6,64 | 6,50 | 6,59 | 6,63 | 5.102 | 1.437.454.200 |
| 9/12/2024 | 6,21 | 6,27 | +0,16% | 6,21 | 6,39 | 6,31 | 6,27 | 6,34 | 4.724 | 1.876.737.600 |
| 6/12/2024 | 6,34 | 6,26 | -1,26% | 6,19 | 6,36 | 6,26 | 6,26 | 6,31 | 8.069 | 2.262.194.000 |
| 5/12/2024 | 6,17 | 6,34 | +2,09% | 6,17 | 6,41 | 6,33 | 6,34 | 6,39 | 5.973 | 2.722.989.100 |
| 4/12/2024 | 6,19 | 6,21 | +0,32% | 6,13 | 6,24 | 6,19 | 6,20 | 6,22 | 5.002 | 1.175.918.400 |
| 3/12/2024 | 6,16 | 6,19 | +0,32% | 6,10 | 6,23 | 6,14 | 6,15 | 6,19 | 7.594 | 1.775.227.600 |
| 2/12/2024 | 6,31 | 6,17 | -2,22% | 6,12 | 6,31 | 6,18 | 6,16 | 6,19 | 8.474 | 1.807.465.600 |
| 29/11/2024 | 6,31 | 6,31 | +1,28% | 5,95 | 6,34 | 6,15 | 6,28 | 6,31 | 10.730 | 2.412.742.700 |
| 28/11/2024 | 6,64 | 6,23 | -6,46% | 6,20 | 6,64 | 6,35 | 6,22 | 6,26 | 13.350 | 3.514.682.200 |
| 27/11/2024 | 7,02 | 6,66 | -4,45% | 6,65 | 7,02 | 6,77 | 6,66 | 6,67 | 11.990 | 4.837.412.900 |
| 26/11/2024 | 7,02 | 6,97 | -0,71% | 6,91 | 7,10 | 7,00 | 6,97 | 7,00 | 6.407 | 1.212.343.200 |
| 25/11/2024 | 6,76 | 7,02 | +2,63% | 6,76 | 7,07 | 6,97 | 7,02 | 7,03 | 6.177 | 1.791.413.700 |
| 22/11/2024 | 6,81 | 6,84 | +1,48% | 6,69 | 6,87 | 6,76 | 6,83 | 6,84 | 4.146 | 1.407.580.400 |
| 21/11/2024 | 7,03 | 6,74 | -4,67% | 6,74 | 7,03 | 6,81 | 6,74 | 6,76 | 4.267 | 1.640.478.700 |
| 19/11/2024 | 7,04 | 7,07 | +0,57% | 6,96 | 7,18 | 7,06 | 7,05 | 7,08 | 5.776 | 1.405.564.600 |
| 18/11/2024 | 6,94 | 7,03 | +2,33% | 6,84 | 7,06 | 7,00 | 7,03 | 7,05 | 6.135 | 1.730.257.800 |
| 14/11/2024 | 7,13 | 6,87 | -3,38% | 6,86 | 7,17 | 6,96 | 6,87 | 6,93 | 4.759 | 1.185.927.100 |
| 13/11/2024 | 7,06 | 7,11 | +0,28% | 7,00 | 7,15 | 7,09 | 7,08 | 7,11 | 8.258 | 2.037.525.600 |
| 12/11/2024 | 7,25 | 7,09 | -1,66% | 7,06 | 7,25 | 7,12 | 7,08 | 7,09 | 7.497 | 2.879.829.200 |
| 11/11/2024 | 7,34 | 7,21 | -1,77% | 7,15 | 7,35 | 7,21 | 7,21 | 7,24 | 4.529 | 1.163.432.200 |
| 8/11/2024 | 7,39 | 7,34 | -1,48% | 7,17 | 7,40 | 7,27 | 7,30 | 7,36 | 7.294 | 2.105.638.200 |
| 7/11/2024 | 7,45 | 7,45 | 0,00% | 7,30 | 7,59 | 7,43 | 7,38 | 7,45 | 11.073 | 3.564.620.800 |
| 6/11/2024 | 7,15 | 7,45 | +2,62% | 7,06 | 7,52 | 7,32 | 7,44 | 7,49 | 10.681 | 3.728.065.900 |
| 5/11/2024 | 7,70 | 7,26 | -6,20% | 7,18 | 7,70 | 7,30 | 7,25 | 7,31 | 13.996 | 5.126.164.800 |
| 4/11/2024 | 7,77 | 7,74 | +0,65% | 7,58 | 7,82 | 7,69 | 7,73 | 7,75 | 9.723 | 5.348.479.400 |
| 1/11/2024 | 8,18 | 7,69 | -7,35% | 7,53 | 8,18 | 7,81 | 7,68 | 7,70 | 8.749 | 5.343.174.100 |
| 31/10/2024 | 8,34 | 8,30 | -1,31% | 8,21 | 8,45 | 8,30 | 8,30 | 8,32 | 5.512 | 2.506.257.000 |
| 30/10/2024 | 8,37 | 8,41 | +0,60% | 8,35 | 8,52 | 8,42 | 8,37 | 8,42 | 5.047 | 1.899.987.800 |
| 29/10/2024 | 8,31 | 8,36 | +0,97% | 8,21 | 8,39 | 8,31 | 8,33 | 8,36 | 5.280 | 1.460.446.500 |
| 28/10/2024 | 8,25 | 8,28 | +0,36% | 8,25 | 8,41 | 8,31 | 8,28 | 8,34 | 2.449 | 801.707.900 |
| 25/10/2024 | 8,32 | 8,25 | -0,96% | 8,22 | 8,45 | 8,26 | 8,25 | 8,29 | 2.921 | 1.240.221.100 |
| 24/10/2024 | 8,18 | 8,33 | +1,59% | 8,05 | 8,35 | 8,20 | 8,33 | 8,35 | 5.621 | 1.694.427.800 |
| 23/10/2024 | 8,27 | 8,20 | -0,85% | 8,08 | 8,27 | 8,13 | 8,20 | 8,21 | 4.324 | 1.199.268.300 |
| 22/10/2024 | 8,33 | 8,27 | -1,43% | 8,19 | 8,44 | 8,25 | 8,23 | 8,27 | 4.840 | 1.456.841.000 |
| 21/10/2024 | 8,34 | 8,39 | -0,24% | 8,30 | 8,49 | 8,37 | 8,33 | 8,40 | 4.374 | 1.082.112.600 |
| 18/10/2024 | 8,52 | 8,41 | -1,64% | 8,41 | 8,61 | 8,47 | 8,40 | 8,45 | 3.913 | 2.167.461.300 |
| 17/10/2024 | 8,16 | 8,55 | +4,14% | 8,10 | 8,59 | 8,40 | 8,54 | 8,55 | 10.203 | 2.841.922.900 |
| 16/10/2024 | 8,05 | 8,21 | +2,63% | 7,97 | 8,31 | 8,16 | 8,17 | 8,21 | 8.682 | 2.421.013.700 |
| 15/10/2024 | 8,04 | 8,00 | -0,50% | 7,98 | 8,20 | 8,05 | 7,98 | 8,04 | 5.156 | 1.887.247.700 |
| 14/10/2024 | 7,95 | 8,04 | +1,64% | 7,85 | 8,20 | 8,05 | 8,04 | 8,13 | 5.620 | 1.528.571.000 |
| 11/10/2024 | 7,90 | 7,91 | +0,25% | 7,79 | 7,96 | 7,88 | 7,91 | 7,96 | 3.683 | 789.869.500 |
| 10/10/2024 | 7,88 | 7,89 | +0,64% | 7,80 | 8,00 | 7,90 | 7,89 | 7,94 | 6.141 | 1.582.024.300 |
| 9/10/2024 | 8,08 | 7,84 | -2,97% | 7,77 | 8,08 | 7,84 | 7,83 | 7,85 | 5.249 | 1.806.393.900 |
| 8/10/2024 | 8,03 | 8,08 | +0,62% | 7,93 | 8,17 | 8,08 | 8,08 | 8,13 | 4.148 | 957.160.600 |
| 7/10/2024 | 8,09 | 8,03 | 0,00% | 7,91 | 8,15 | 8,00 | 8,01 | 8,03 | 6.523 | 1.632.530.600 |
| 4/10/2024 | 8,06 | 8,03 | -0,37% | 7,97 | 8,14 | 8,07 | 8,02 | 8,03 | 6.218 | 1.609.226.400 |
| 3/10/2024 | 8,34 | 8,06 | -3,70% | 8,04 | 8,34 | 8,10 | 8,05 | 8,06 | 5.250 | 1.561.472.400 |
| 2/10/2024 | 8,28 | 8,37 | +1,21% | 8,25 | 8,46 | 8,36 | 8,25 | 8,37 | 4.769 | 2.264.927.200 |
| 1/10/2024 | 8,35 | 8,27 | +1,35% | 8,27 | 8,59 | 8,36 | 8,27 | 8,32 | 7.365 | 3.261.273.700 |
| 30/9/2024 | 8,37 | 8,16 | -1,45% | 8,01 | 8,37 | 8,14 | 8,15 | 8,16 | 3.526 | 1.898.861.800 |
| 26/9/2024 | 8,32 | 8,28 | -0,24% | 8,18 | 8,41 | 8,24 | 8,26 | 8,30 | 4.001 | 1.280.711.900 |
| 25/9/2024 | 8,50 | 8,30 | -1,66% | 8,30 | 8,59 | 8,39 | 8,29 | 8,30 | 3.531 | 1.168.280.900 |
| 24/9/2024 | 8,46 | 8,44 | +1,20% | 8,35 | 8,58 | 8,47 | 8,43 | 8,45 | 4.123 | 1.570.913.500 |
| 23/9/2024 | 8,50 | 8,34 | -1,77% | 8,26 | 8,50 | 8,35 | 8,34 | 8,37 | 6.724 | 3.023.416.200 |
| 20/9/2024 | 8,87 | 8,49 | -4,28% | 8,29 | 8,87 | 8,49 | 8,43 | 8,49 | 6.917 | 3.640.901.300 |
| 19/9/2024 | 9,00 | 8,87 | -1,33% | 8,85 | 9,05 | 8,97 | 8,87 | 8,90 | 4.252 | 2.834.111.400 |
| 18/9/2024 | 9,01 | 8,99 | -0,22% | 8,96 | 9,16 | 9,04 | 8,99 | 9,01 | 4.058 | 1.746.272.000 |
| 17/9/2024 | 8,97 | 9,01 | -0,44% | 8,97 | 9,11 | 9,02 | 9,00 | 9,01 | 3.778 | 1.286.653.400 |
| 16/9/2024 | 9,01 | 9,05 | +1,57% | 8,91 | 9,10 | 9,03 | 9,05 | 9,07 | 6.522 | 2.253.101.400 |
| 13/9/2024 | 8,80 | 8,91 | +0,68% | 8,80 | 9,10 | 8,97 | 8,91 | 9,01 | 4.677 | 5.030.686.800 |
| 12/9/2024 | 8,81 | 8,85 | +0,45% | 8,68 | 8,91 | 8,80 | 8,85 | 8,86 | 4.229 | 2.271.666.700 |
| 11/9/2024 | 8,56 | 8,81 | +2,44% | 8,54 | 8,92 | 8,74 | 8,80 | 8,89 | 3.694 | 2.573.737.700 |
| 10/9/2024 | 8,40 | 8,60 | +2,02% | 8,35 | 8,65 | 8,55 | 8,60 | 8,61 | 5.225 | 2.255.911.200 |
| 9/9/2024 | 8,42 | 8,43 | +0,36% | 8,32 | 8,52 | 8,43 | 8,42 | 8,47 | 4.076 | 1.502.104.800 |
| 6/9/2024 | 8,41 | 8,40 | -0,12% | 8,36 | 8,55 | 8,41 | 8,39 | 8,43 | 4.958 | 2.498.366.500 |
| 5/9/2024 | 8,43 | 8,41 | 0,00% | 8,24 | 8,46 | 8,39 | 8,41 | 8,43 | 5.623 | 2.926.654.900 |
| 4/9/2024 | 8,14 | 8,41 | +3,70% | 8,13 | 8,51 | 8,39 | 8,40 | 8,43 | 6.356 | 2.765.510.000 |
| 3/9/2024 | 7,96 | 8,11 | +1,88% | 7,95 | 8,20 | 8,09 | 8,11 | 8,13 | 7.490 | 3.226.795.800 |
| 2/9/2024 | 8,10 | 7,96 | -1,73% | 7,92 | 8,10 | 7,98 | 7,96 | 7,99 | 6.758 | 1.549.620.900 |
| 30/8/2024 | 8,18 | 8,10 | -0,86% | 8,01 | 8,24 | 8,09 | 8,10 | 8,12 | 13.071 | 3.426.271.800 |
| 29/8/2024 | 8,56 | 8,17 | -3,54% | 8,13 | 8,60 | 8,24 | 8,16 | 8,22 | 11.412 | 3.266.338.600 |
| 28/8/2024 | 8,57 | 8,47 | -1,17% | 8,43 | 8,71 | 8,53 | 8,47 | 8,54 | 3.115 | 1.960.667.200 |
| 27/8/2024 | 8,70 | 8,57 | -1,49% | 8,54 | 8,74 | 8,60 | 8,57 | 8,60 | 4.935 | 1.559.221.300 |
| 26/8/2024 | 8,76 | 8,70 | -1,25% | 8,68 | 8,82 | 8,71 | 8,70 | 8,78 | 2.538 | 1.335.641.600 |
| 23/8/2024 | 8,70 | 8,81 | +0,69% | 8,56 | 8,90 | 8,74 | 8,81 | 8,87 | 5.530 | 2.638.856.400 |
| 22/8/2024 | 8,92 | 8,75 | -2,34% | 8,64 | 9,03 | 8,74 | 8,70 | 8,75 | 4.204 | 1.525.316.800 |
| 21/8/2024 | 9,21 | 8,96 | -1,54% | 8,89 | 9,21 | 9,02 | 8,95 | 8,99 | 3.798 | 1.544.422.300 |
| 20/8/2024 | 9,14 | 9,10 | -1,41% | 9,03 | 9,23 | 9,09 | 9,07 | 9,10 | 2.904 | 873.923.900 |
| 19/8/2024 | 8,80 | 9,23 | +5,49% | 8,71 | 9,23 | 9,04 | 9,09 | 9,23 | 4.623 | 1.666.155.700 |
| 16/8/2024 | 9,00 | 8,75 | -3,21% | 8,71 | 9,21 | 8,83 | 8,71 | 8,75 | 4.811 | 1.314.387.000 |
| 15/8/2024 | 9,14 | 9,04 | 0,00% | 8,91 | 9,20 | 9,08 | 9,03 | 9,09 | 6.430 | 1.110.083.900 |
| 14/8/2024 | 9,00 | 9,04 | -0,88% | 8,70 | 9,07 | 8,96 | 9,02 | 9,04 | 5.297 | 2.535.922.100 |
| 13/8/2024 | 9,18 | 9,12 | 0,00% | 9,02 | 9,22 | 9,09 | 9,12 | 9,18 | 6.297 | 1.057.670.900 |
| 12/8/2024 | 9,00 | 9,12 | +1,33% | 9,00 | 9,31 | 9,17 | 9,11 | 9,15 | 4.408 | 1.261.057.500 |
| 9/8/2024 | 8,90 | 9,00 | +0,90% | 8,89 | 9,10 | 9,00 | 9,00 | 9,03 | 3.717 | 946.739.800 |
| 8/8/2024 | 8,71 | 8,92 | +2,41% | 8,70 | 8,93 | 8,84 | 8,86 | 8,93 | 3.559 | 951.932.100 |
| 7/8/2024 | 8,62 | 8,71 | +0,69% | 8,62 | 8,81 | 8,73 | 8,70 | 8,79 | 3.357 | 719.332.400 |
| 6/8/2024 | 8,43 | 8,65 | +3,84% | 8,35 | 8,68 | 8,56 | 8,60 | 8,65 | 4.140 | 1.277.555.100 |
| 5/8/2024 | 8,49 | 8,33 | -3,70% | 8,31 | 8,58 | 8,41 | 8,33 | 8,42 | 3.891 | 1.378.998.400 |
| 2/8/2024 | 8,65 | 8,65 | +0,58% | 8,58 | 8,86 | 8,67 | 8,62 | 8,65 | 6.802 | 2.133.323.800 |
| 1/8/2024 | 8,70 | 8,60 | -0,46% | 8,57 | 8,88 | 8,67 | 8,58 | 8,60 | 5.307 | 1.486.328.800 |
| 31/7/2024 | 8,58 | 8,64 | +1,41% | 8,52 | 8,73 | 8,64 | 8,61 | 8,66 | 4.748 | 2.069.132.700 |
| 30/7/2024 | 8,63 | 8,52 | -1,84% | 8,51 | 8,66 | 8,55 | 8,52 | 8,56 | 4.189 | 1.456.036.300 |
| 29/7/2024 | 8,70 | 8,68 | -0,23% | 8,63 | 8,77 | 8,68 | 8,67 | 8,70 | 6.027 | 2.085.864.600 |
| 26/7/2024 | 8,61 | 8,70 | +1,05% | 8,59 | 8,78 | 8,70 | 8,70 | 8,74 | 5.404 | 1.612.412.300 |
| 25/7/2024 | 8,69 | 8,61 | -1,49% | 8,53 | 8,76 | 8,62 | 8,57 | 8,61 | 4.051 | 1.015.915.300 |
| 24/7/2024 | 8,87 | 8,74 | -1,24% | 8,69 | 8,96 | 8,80 | 8,74 | 8,77 | 7.445 | 1.224.282.900 |
| 23/7/2024 | 8,86 | 8,85 | -1,56% | 8,78 | 8,95 | 8,87 | 8,84 | 8,88 | 5.743 | 945.649.200 |
| 22/7/2024 | 8,83 | 8,99 | +1,81% | 8,78 | 9,07 | 8,95 | 8,99 | 9,01 | 3.993 | 1.154.918.400 |