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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 11,49 | 11,48 | -0,09% | 11,46 | 11,51 | 11,48 | 11,48 | 11,50 | 3.323 | 7.325.440.300 |
| 4/6/2025 | 11,46 | 11,49 | 0,00% | 11,46 | 11,51 | 11,48 | 11,47 | 11,49 | 3.150 | 19.329.248.800 |
| 3/6/2025 | 11,46 | 11,49 | 0,00% | 11,44 | 11,49 | 11,46 | 11,46 | 11,49 | 4.751 | 7.113.802.300 |
| 2/6/2025 | 11,47 | 11,49 | +0,26% | 11,45 | 11,50 | 11,47 | 11,46 | 11,49 | 5.797 | 7.266.010.100 |
| 30/5/2025 | 11,49 | 11,46 | -0,43% | 11,45 | 11,51 | 11,46 | 11,46 | 11,48 | 4.571 | 14.570.605.300 |
| 29/5/2025 | 11,47 | 11,51 | +0,35% | 11,43 | 11,51 | 11,47 | 11,46 | 11,51 | 3.495 | 5.974.656.400 |
| 28/5/2025 | 11,45 | 11,47 | 0,00% | 11,44 | 11,51 | 11,47 | 11,47 | 11,50 | 3.740 | 4.507.206.100 |
| 27/5/2025 | 11,42 | 11,47 | +0,35% | 11,40 | 11,52 | 11,44 | 11,45 | 11,47 | 3.863 | 12.355.941.000 |
| 26/5/2025 | 11,38 | 11,43 | +0,35% | 11,37 | 11,43 | 11,40 | 11,39 | 11,43 | 2.863 | 4.146.328.000 |
| 23/5/2025 | 11,40 | 11,39 | -0,09% | 11,32 | 11,40 | 11,36 | 11,38 | 11,39 | 4.020 | 10.476.929.300 |
| 22/5/2025 | 11,40 | 11,40 | -0,26% | 11,32 | 11,43 | 11,38 | 11,39 | 11,40 | 3.963 | 12.156.425.400 |
| 21/5/2025 | 11,39 | 11,43 | +0,26% | 11,36 | 11,44 | 11,38 | 11,39 | 11,43 | 5.228 | 9.543.648.700 |
| 20/5/2025 | 11,39 | 11,40 | 0,00% | 11,36 | 11,40 | 11,37 | 11,37 | 11,40 | 7.823 | 12.318.158.300 |
| 19/5/2025 | 11,41 | 11,40 | +0,09% | 11,30 | 11,44 | 11,37 | 11,37 | 11,40 | 4.887 | 9.658.823.900 |
| 16/5/2025 | 11,39 | 11,39 | +0,35% | 11,30 | 11,44 | 11,35 | 11,38 | 11,39 | 8.742 | 13.223.263.700 |
| 15/5/2025 | 11,43 | 11,35 | -1,05% | 11,33 | 11,51 | 11,38 | 11,35 | 11,36 | 4.526 | 28.512.201.100 |
| 14/5/2025 | 11,48 | 11,47 | +7,60% | 11,28 | 11,52 | 11,39 | 11,47 | 11,48 | 10.562 | 49.152.285.300 |
| 13/5/2025 | 10,08 | 10,66 | +6,71% | 10,02 | 10,66 | 10,42 | 10,60 | 10,66 | 15.635 | 7.996.926.800 |
| 12/5/2025 | 9,96 | 9,99 | +1,73% | 9,57 | 10,00 | 9,80 | 9,98 | 10,00 | 8.267 | 6.422.541.700 |
| 9/5/2025 | 9,98 | 9,82 | -1,11% | 9,74 | 10,06 | 9,86 | 9,78 | 9,82 | 8.394 | 5.087.764.800 |
| 8/5/2025 | 9,99 | 9,93 | +0,61% | 9,83 | 10,12 | 9,97 | 9,92 | 9,93 | 9.332 | 3.925.772.300 |
| 7/5/2025 | 9,89 | 9,87 | -0,20% | 9,62 | 9,98 | 9,81 | 9,87 | 9,90 | 9.277 | 6.406.062.400 |
| 6/5/2025 | 10,11 | 9,89 | -1,59% | 9,84 | 10,14 | 9,94 | 9,88 | 9,90 | 7.281 | 3.341.161.000 |
| 5/5/2025 | 10,18 | 10,05 | -0,79% | 9,93 | 10,23 | 10,04 | 10,04 | 10,06 | 5.800 | 4.104.347.500 |
| 2/5/2025 | 9,74 | 10,13 | +3,47% | 9,62 | 10,16 | 9,90 | 10,09 | 10,14 | 10.135 | 7.036.466.800 |
| 29/4/2025 | 9,92 | 9,79 | -1,11% | 9,70 | 9,97 | 9,78 | 9,74 | 9,80 | 7.845 | 3.964.808.600 |
| 28/4/2025 | 9,95 | 9,90 | 0,00% | 9,85 | 10,03 | 9,91 | 9,89 | 9,90 | 8.183 | 3.205.304.000 |
| 25/4/2025 | 10,00 | 9,90 | -1,10% | 9,75 | 10,09 | 9,86 | 9,86 | 9,90 | 14.401 | 8.697.257.900 |
| 24/4/2025 | 9,93 | 10,01 | +1,21% | 9,70 | 10,08 | 9,96 | 10,00 | 10,01 | 19.338 | 14.242.059.900 |
| 23/4/2025 | 9,55 | 9,89 | +4,32% | 9,42 | 9,98 | 9,69 | 9,89 | 9,90 | 12.017 | 11.851.053.700 |
| 22/4/2025 | 9,38 | 9,48 | +0,85% | 9,32 | 9,71 | 9,54 | 9,47 | 9,48 | 12.226 | 4.814.195.900 |
| 17/4/2025 | 9,22 | 9,40 | +1,51% | 9,03 | 9,44 | 9,33 | 9,34 | 9,40 | 8.941 | 4.059.212.100 |
| 16/4/2025 | 9,39 | 9,26 | -1,80% | 9,20 | 9,44 | 9,35 | 9,26 | 9,32 | 6.947 | 4.046.490.200 |
| 15/4/2025 | 9,28 | 9,43 | +1,73% | 9,25 | 9,66 | 9,43 | 9,42 | 9,44 | 10.297 | 4.974.357.500 |
| 14/4/2025 | 9,22 | 9,27 | +1,31% | 9,10 | 9,35 | 9,24 | 9,26 | 9,27 | 13.806 | 5.121.006.900 |
| 11/4/2025 | 8,79 | 9,15 | +5,17% | 8,79 | 9,33 | 9,14 | 9,14 | 9,16 | 15.055 | 8.041.261.400 |
| 10/4/2025 | 8,64 | 8,70 | +0,69% | 8,48 | 8,77 | 8,65 | 8,69 | 8,75 | 14.178 | 3.313.848.500 |
| 9/4/2025 | 8,50 | 8,64 | -0,12% | 8,36 | 8,71 | 8,57 | 8,63 | 8,67 | 10.843 | 4.020.720.400 |
| 8/4/2025 | 8,70 | 8,65 | -0,46% | 8,56 | 8,90 | 8,70 | 8,59 | 8,65 | 12.822 | 4.402.956.000 |
| 7/4/2025 | 8,68 | 8,69 | -1,14% | 8,49 | 8,98 | 8,81 | 8,68 | 8,75 | 14.177 | 6.595.405.000 |
| 4/4/2025 | 8,39 | 8,79 | +2,57% | 8,18 | 8,84 | 8,59 | 8,75 | 8,79 | 11.313 | 3.835.628.200 |
| 3/4/2025 | 8,09 | 8,57 | +9,03% | 8,08 | 8,83 | 8,55 | 8,56 | 8,57 | 14.877 | 7.972.682.700 |
| 2/4/2025 | 7,73 | 7,86 | +1,68% | 7,68 | 7,93 | 7,85 | 7,86 | 7,87 | 4.333 | 1.531.277.000 |
| 1/4/2025 | 7,77 | 7,73 | +0,52% | 7,64 | 7,85 | 7,77 | 7,73 | 7,75 | 4.377 | 1.403.039.700 |
| 31/3/2025 | 7,77 | 7,69 | +0,52% | 7,60 | 7,88 | 7,73 | 7,69 | 7,76 | 5.602 | 1.962.921.900 |
| 28/3/2025 | 7,60 | 7,65 | +0,26% | 7,46 | 7,74 | 7,58 | 7,62 | 7,65 | 4.088 | 1.814.433.600 |
| 27/3/2025 | 7,52 | 7,63 | +1,06% | 7,49 | 7,71 | 7,61 | 7,62 | 7,67 | 3.909 | 1.542.207.200 |
| 26/3/2025 | 7,72 | 7,55 | -1,82% | 7,48 | 7,76 | 7,54 | 7,55 | 7,58 | 5.336 | 1.356.630.800 |
| 25/3/2025 | 7,47 | 7,69 | +2,53% | 7,45 | 7,75 | 7,68 | 7,63 | 7,70 | 3.495 | 1.001.866.800 |
| 24/3/2025 | 7,60 | 7,50 | -1,70% | 7,49 | 7,64 | 7,55 | 7,49 | 7,52 | 4.812 | 1.961.578.900 |
| 21/3/2025 | 7,61 | 7,63 | +0,39% | 7,48 | 7,67 | 7,59 | 7,56 | 7,64 | 3.343 | 1.661.801.400 |
| 20/3/2025 | 7,81 | 7,60 | -2,44% | 7,60 | 7,84 | 7,65 | 7,59 | 7,60 | 4.001 | 1.285.598.500 |
| 19/3/2025 | 7,65 | 7,79 | +1,96% | 7,60 | 8,00 | 7,87 | 7,79 | 7,80 | 7.588 | 3.423.399.200 |
| 18/3/2025 | 7,51 | 7,64 | +1,73% | 7,36 | 7,70 | 7,53 | 7,64 | 7,65 | 8.661 | 5.545.423.300 |
| 17/3/2025 | 7,70 | 7,51 | -2,59% | 7,38 | 7,76 | 7,52 | 7,50 | 7,52 | 11.618 | 3.664.154.900 |
| 14/3/2025 | 7,83 | 7,71 | -1,03% | 7,64 | 7,86 | 7,74 | 7,70 | 7,73 | 8.223 | 2.962.601.000 |
| 13/3/2025 | 7,88 | 7,79 | -1,52% | 7,75 | 7,88 | 7,79 | 7,77 | 7,79 | 5.456 | 2.226.582.900 |
| 12/3/2025 | 8,00 | 7,91 | -0,75% | 7,77 | 8,07 | 7,89 | 7,84 | 7,91 | 4.084 | 1.761.669.400 |
| 11/3/2025 | 8,07 | 7,97 | -1,60% | 7,89 | 8,10 | 7,94 | 7,94 | 7,98 | 8.533 | 6.602.107.900 |
| 10/3/2025 | 8,12 | 8,10 | -2,41% | 8,03 | 8,23 | 8,09 | 8,07 | 8,10 | 3.789 | 1.894.642.300 |
| 7/3/2025 | 8,28 | 8,30 | -0,12% | 8,11 | 8,40 | 8,29 | 8,27 | 8,30 | 6.043 | 2.419.995.000 |
| 6/3/2025 | 8,31 | 8,31 | +0,73% | 8,14 | 8,42 | 8,28 | 8,30 | 8,32 | 6.964 | 2.033.701.800 |
| 5/3/2025 | 8,25 | 8,25 | +0,86% | 8,11 | 8,30 | 8,22 | 8,25 | 8,27 | 5.973 | 2.183.098.600 |
| 28/2/2025 | 8,19 | 8,18 | -0,73% | 8,02 | 8,36 | 8,17 | 8,15 | 8,19 | 9.053 | 4.461.308.700 |
| 27/2/2025 | 8,16 | 8,24 | +0,73% | 8,08 | 8,34 | 8,24 | 8,24 | 8,25 | 8.369 | 2.878.879.400 |
| 26/2/2025 | 8,40 | 8,18 | -1,45% | 8,03 | 8,44 | 8,27 | 8,13 | 8,18 | 11.466 | 6.085.261.300 |
| 25/2/2025 | 8,37 | 8,30 | -0,84% | 8,12 | 8,46 | 8,32 | 8,29 | 8,30 | 14.886 | 6.438.214.100 |
| 24/2/2025 | 8,57 | 8,37 | -2,45% | 8,26 | 8,59 | 8,33 | 8,32 | 8,37 | 12.259 | 5.603.477.800 |
| 21/2/2025 | 8,03 | 8,58 | +6,98% | 8,02 | 8,63 | 8,28 | 8,58 | 8,60 | 8.373 | 5.024.669.600 |
| 20/2/2025 | 8,03 | 8,02 | +0,88% | 7,91 | 8,12 | 7,98 | 8,01 | 8,05 | 7.833 | 2.834.475.900 |
| 19/2/2025 | 7,99 | 7,95 | +0,25% | 7,88 | 8,20 | 7,97 | 7,92 | 7,95 | 8.642 | 2.326.935.700 |
| 18/2/2025 | 7,96 | 7,93 | +0,25% | 7,82 | 8,05 | 7,93 | 7,90 | 7,96 | 7.703 | 3.086.655.800 |
| 17/2/2025 | 8,10 | 7,91 | -1,13% | 7,70 | 8,23 | 7,96 | 7,89 | 7,92 | 8.024 | 2.993.796.100 |
| 14/2/2025 | 7,48 | 8,00 | +7,67% | 7,40 | 8,20 | 7,87 | 8,00 | 8,02 | 7.213 | 3.111.038.800 |
| 13/2/2025 | 7,05 | 7,43 | +5,39% | 7,03 | 7,52 | 7,36 | 7,43 | 7,45 | 7.403 | 1.838.905.500 |
| 12/2/2025 | 6,90 | 7,05 | +0,71% | 6,75 | 7,12 | 6,95 | 7,05 | 7,12 | 8.501 | 1.911.190.100 |
| 11/2/2025 | 6,79 | 7,00 | +2,94% | 6,74 | 7,06 | 6,94 | 7,00 | 7,04 | 3.474 | 1.124.034.200 |
| 10/2/2025 | 7,01 | 6,80 | -2,16% | 6,68 | 7,06 | 6,80 | 6,80 | 6,84 | 6.551 | 1.964.076.500 |
| 7/2/2025 | 7,15 | 6,95 | -3,07% | 6,82 | 7,18 | 6,92 | 6,95 | 6,98 | 9.374 | 2.320.741.200 |
| 6/2/2025 | 7,00 | 7,17 | +0,99% | 7,00 | 7,23 | 7,15 | 7,16 | 7,17 | 5.548 | 2.297.647.500 |
| 5/2/2025 | 6,87 | 7,10 | +3,80% | 6,72 | 7,23 | 7,02 | 7,10 | 7,15 | 9.182 | 3.202.200.200 |
| 4/2/2025 | 6,59 | 6,84 | +3,32% | 6,54 | 6,89 | 6,77 | 6,76 | 6,84 | 10.554 | 2.543.270.100 |
| 3/2/2025 | 6,51 | 6,62 | +1,53% | 6,45 | 6,71 | 6,55 | 6,62 | 6,67 | 4.140 | 2.641.714.000 |
| 31/1/2025 | 6,45 | 6,52 | +0,93% | 6,41 | 6,56 | 6,51 | 6,49 | 6,53 | 4.930 | 1.902.659.000 |
| 30/1/2025 | 6,10 | 6,46 | +5,90% | 6,10 | 6,46 | 6,38 | 6,41 | 6,46 | 6.103 | 1.254.985.800 |
| 29/1/2025 | 6,09 | 6,10 | +0,49% | 6,00 | 6,17 | 6,10 | 6,09 | 6,14 | 2.851 | 604.273.000 |
| 28/1/2025 | 6,25 | 6,07 | -2,88% | 6,04 | 6,27 | 6,10 | 6,07 | 6,12 | 5.290 | 806.611.800 |
| 27/1/2025 | 6,27 | 6,25 | -0,48% | 6,20 | 6,51 | 6,31 | 6,24 | 6,32 | 6.837 | 1.463.096.500 |
| 24/1/2025 | 6,12 | 6,28 | +3,12% | 6,06 | 6,42 | 6,31 | 6,28 | 6,30 | 7.514 | 1.902.045.100 |
| 23/1/2025 | 5,98 | 6,09 | +1,50% | 5,94 | 6,24 | 6,10 | 6,06 | 6,10 | 6.363 | 1.475.803.900 |
| 22/1/2025 | 5,94 | 6,00 | +1,18% | 5,81 | 6,10 | 5,99 | 5,99 | 6,03 | 5.575 | 857.092.400 |
| 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 |