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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SRNA3F - SERENA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 11,43 | 11,48 | +1,23% | 11,43 | 11,50 | 11,47 | 11,43 | 11,49 | 93 | 1.319.446 |
| 4/6/2025 | 11,46 | 11,34 | -0,09% | 11,34 | 11,49 | 11,42 | 11,34 | 11,44 | 76 | 2.006.620 |
| 3/6/2025 | 11,40 | 11,35 | -1,13% | 11,35 | 11,49 | 11,43 | 11,35 | 11,48 | 58 | 2.120.703 |
| 2/6/2025 | 11,46 | 11,48 | -0,52% | 11,34 | 11,50 | 11,45 | 11,35 | 11,48 | 108 | 2.467.436 |
| 30/5/2025 | 11,49 | 11,54 | +0,44% | 11,37 | 11,54 | 11,47 | 11,36 | 11,54 | 186 | 2.800.030 |
| 29/5/2025 | 11,54 | 11,49 | -0,17% | 11,40 | 11,54 | 11,47 | 11,40 | 11,49 | 88 | 2.379.084 |
| 28/5/2025 | 11,40 | 11,51 | +1,23% | 11,38 | 11,51 | 11,46 | 11,38 | 11,51 | 88 | 2.219.914 |
| 27/5/2025 | 11,37 | 11,37 | 0,00% | 11,37 | 11,51 | 11,43 | 11,37 | 11,45 | 111 | 3.177.611 |
| 26/5/2025 | 11,33 | 11,37 | +1,25% | 11,33 | 11,44 | 11,39 | 11,37 | 11,45 | 62 | 1.482.498 |
| 23/5/2025 | 11,32 | 11,23 | -0,35% | 11,23 | 11,42 | 11,33 | 11,23 | 11,36 | 91 | 2.455.448 |
| 22/5/2025 | 11,43 | 11,27 | -2,00% | 11,27 | 11,45 | 11,35 | 11,27 | 11,45 | 167 | 2.865.064 |
| 21/5/2025 | 11,40 | 11,50 | +2,22% | 11,26 | 11,50 | 11,37 | 11,26 | 11,50 | 106 | 2.578.986 |
| 20/5/2025 | 11,29 | 11,25 | -2,17% | 11,25 | 11,49 | 11,35 | 11,25 | 11,50 | 111 | 2.499.781 |
| 19/5/2025 | 11,38 | 11,50 | +3,60% | 11,25 | 11,50 | 11,37 | 11,25 | 11,50 | 164 | 2.678.547 |
| 16/5/2025 | 11,03 | 11,10 | +3,74% | 11,03 | 11,45 | 11,31 | 11,01 | 11,44 | 128 | 2.960.517 |
| 15/5/2025 | 11,36 | 10,70 | -6,96% | 10,70 | 11,49 | 11,21 | 10,70 | 11,44 | 165 | 3.089.381 |
| 14/5/2025 | 11,44 | 11,50 | +7,78% | 11,28 | 11,50 | 11,41 | 11,32 | 11,50 | 406 | 7.800.547 |
| 13/5/2025 | 9,98 | 10,67 | +8,00% | 9,98 | 10,67 | 10,44 | 10,48 | 10,67 | 254 | 3.413.534 |
| 12/5/2025 | 9,82 | 9,88 | +0,71% | 9,62 | 10,07 | 9,83 | 9,88 | 10,08 | 116 | 2.039.731 |
| 9/5/2025 | 9,94 | 9,81 | -1,31% | 9,74 | 10,05 | 9,87 | 9,81 | 9,88 | 87 | 1.980.784 |
| 8/5/2025 | 9,92 | 9,94 | +1,53% | 9,81 | 10,11 | 9,96 | 9,94 | 10,00 | 140 | 2.060.087 |
| 7/5/2025 | 9,80 | 9,79 | -0,20% | 9,64 | 9,99 | 9,81 | 9,79 | 9,94 | 134 | 2.110.189 |
| 6/5/2025 | 9,80 | 9,81 | -1,31% | 9,80 | 10,13 | 9,91 | 9,81 | 9,90 | 130 | 2.093.259 |
| 5/5/2025 | 10,09 | 9,94 | +10,44% | 9,94 | 10,22 | 10,04 | 9,94 | 10,10 | 157 | 2.121.632 |
| 2/5/2025 | 9,97 | 9,00 | -9,55% | 9,00 | 10,15 | 9,77 | 9,00 | 10,05 | 188 | 2.877.863 |
| 29/4/2025 | 9,86 | 9,95 | +1,43% | 9,70 | 9,97 | 9,84 | 9,72 | 9,95 | 160 | 2.586.157 |
| 28/4/2025 | 9,90 | 9,81 | -1,01% | 9,81 | 9,98 | 9,87 | 9,81 | 9,98 | 55 | 1.187.920 |
| 25/4/2025 | 9,88 | 9,91 | +4,87% | 9,72 | 10,09 | 9,87 | 9,73 | 9,91 | 167 | 3.168.476 |
| 24/4/2025 | 9,89 | 9,45 | -5,31% | 9,45 | 10,15 | 9,80 | 9,45 | 10,15 | 187 | 3.233.875 |
| 23/4/2025 | 9,51 | 9,98 | +2,99% | 9,44 | 9,98 | 9,72 | 9,78 | 9,98 | 273 | 3.155.795 |
| 22/4/2025 | 9,27 | 9,69 | +2,54% | 9,27 | 9,69 | 9,57 | 9,32 | 9,69 | 246 | 1.848.483 |
| 17/4/2025 | 9,26 | 9,45 | +2,83% | 9,02 | 9,45 | 9,33 | 9,31 | 9,45 | 247 | 1.882.906 |
| 16/4/2025 | 9,31 | 9,19 | -1,18% | 9,17 | 9,43 | 9,35 | 9,19 | 9,38 | 120 | 3.028.281 |
| 15/4/2025 | 9,44 | 9,30 | -0,96% | 9,26 | 9,64 | 9,42 | 9,30 | 9,41 | 181 | 2.134.589 |
| 14/4/2025 | 9,15 | 9,39 | +1,19% | 9,08 | 9,39 | 9,24 | 9,19 | 9,39 | 202 | 2.654.299 |
| 11/4/2025 | 8,90 | 9,28 | +5,57% | 8,82 | 9,33 | 9,13 | 9,18 | 9,28 | 207 | 3.727.313 |
| 10/4/2025 | 8,64 | 8,79 | +0,57% | 8,51 | 8,79 | 8,69 | 8,63 | 8,79 | 124 | 2.509.593 |
| 9/4/2025 | 8,56 | 8,74 | +2,82% | 8,38 | 8,75 | 8,56 | 8,67 | 8,74 | 172 | 3.606.723 |
| 8/4/2025 | 8,72 | 8,50 | -1,73% | 8,50 | 8,85 | 8,67 | 8,50 | 8,72 | 129 | 2.012.973 |
| 7/4/2025 | 8,79 | 8,65 | -1,82% | 8,50 | 8,98 | 8,76 | 8,65 | 8,76 | 157 | 2.979.568 |
| 4/4/2025 | 8,60 | 8,81 | +1,38% | 8,23 | 8,87 | 8,63 | 8,81 | 8,88 | 130 | 2.310.035 |
| 3/4/2025 | 7,86 | 8,69 | +12,13% | 7,60 | 8,81 | 8,49 | 8,46 | 8,69 | 453 | 4.467.983 |
| 2/4/2025 | 7,84 | 7,75 | +1,57% | 7,61 | 7,91 | 7,80 | 7,75 | 7,81 | 109 | 1.667.869 |
| 1/4/2025 | 7,69 | 7,63 | -0,39% | 7,61 | 7,85 | 7,72 | 7,63 | 7,73 | 93 | 1.962.289 |
| 31/3/2025 | 7,65 | 7,66 | +3,79% | 7,48 | 7,86 | 7,72 | 7,66 | 7,82 | 161 | 2.129.559 |
| 28/3/2025 | 7,70 | 7,38 | -2,25% | 7,38 | 7,72 | 7,51 | 7,38 | 7,60 | 160 | 1.402.257 |
| 27/3/2025 | 7,54 | 7,55 | +1,48% | 7,46 | 7,69 | 7,56 | 7,55 | 7,69 | 106 | 1.697.819 |
| 26/3/2025 | 7,45 | 7,44 | -1,46% | 7,44 | 7,75 | 7,53 | 7,44 | 7,53 | 98 | 1.427.802 |
| 25/3/2025 | 7,50 | 7,55 | +1,62% | 7,50 | 7,75 | 7,65 | 7,55 | 7,70 | 149 | 1.264.052 |
| 24/3/2025 | 7,74 | 7,43 | -3,63% | 7,43 | 7,74 | 7,52 | 7,43 | 7,51 | 139 | 1.405.892 |
| 21/3/2025 | 7,44 | 7,71 | +3,21% | 7,44 | 7,71 | 7,61 | 7,64 | 7,71 | 111 | 1.534.464 |
| 20/3/2025 | 8,01 | 7,47 | -5,44% | 7,47 | 8,01 | 7,66 | 7,47 | 7,72 | 112 | 1.436.453 |
| 19/3/2025 | 7,64 | 7,90 | +4,50% | 7,57 | 7,99 | 7,87 | 7,77 | 7,90 | 181 | 1.561.289 |
| 18/3/2025 | 7,59 | 7,56 | +0,27% | 7,39 | 7,73 | 7,55 | 7,56 | 7,65 | 190 | 1.724.194 |
| 17/3/2025 | 7,71 | 7,54 | -1,31% | 7,40 | 7,79 | 7,56 | 7,40 | 7,54 | 198 | 2.270.837 |
| 14/3/2025 | 7,75 | 7,64 | -2,05% | 7,64 | 7,86 | 7,74 | 7,64 | 7,78 | 175 | 1.656.429 |
| 13/3/2025 | 7,83 | 7,80 | -1,39% | 7,72 | 7,89 | 7,79 | 7,72 | 7,80 | 165 | 1.579.234 |
| 12/3/2025 | 8,00 | 7,91 | 0,00% | 7,79 | 8,07 | 7,88 | 7,79 | 7,91 | 75 | 835.670 |
| 11/3/2025 | 8,10 | 7,91 | -1,00% | 7,87 | 8,10 | 7,94 | 7,91 | 7,92 | 117 | 1.683.577 |
| 10/3/2025 | 8,30 | 7,99 | -2,68% | 7,99 | 8,30 | 8,08 | 7,99 | 8,14 | 200 | 1.590.338 |
| 7/3/2025 | 8,17 | 8,21 | +0,12% | 8,10 | 8,39 | 8,24 | 8,21 | 8,38 | 126 | 1.772.592 |