Cotação atual, histórico e gráfico do papel: BBSD11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -0,41% | -0,32 | 77,28 | 76,76 | 76,76 | 77,57 | 217K | 21 |
| 18/04/2019 | 0,69% | 0,53 | 77,60 | 77,60 | 77,60 | 77,60 | 8K | 1 |
| 17/04/2019 | -1,36% | -1,06 | 77,07 | 78,15 | 76,84 | 78,15 | 499K | 44 |
| 16/04/2019 | 0,92% | 0,71 | 78,13 | 78,12 | 78,05 | 78,29 | 332K | 19 |
| 15/04/2019 | 0,55% | 0,42 | 77,42 | 77,43 | 77,36 | 77,55 | 161K | 16 |
| 12/04/2019 | -0,84% | -0,65 | 77,00 | 77,67 | 77,00 | 78,15 | 186K | 25 |
| 11/04/2019 | -0,14% | -0,11 | 77,65 | 78,40 | 77,65 | 78,40 | 557K | 75 |
| 10/04/2019 | -1,14% | -0,90 | 77,76 | 78,48 | 77,76 | 78,60 | 40K | 11 |
| 09/04/2019 | -1,87% | -1,50 | 78,66 | 79,70 | 78,64 | 79,70 | 182K | 27 |
| 08/04/2019 | 0,59% | 0,47 | 80,16 | 80,10 | 80,04 | 80,16 | 313K | 8 |
| 05/04/2019 | 0,87% | 0,69 | 79,69 | 77,01 | 76,02 | 80,58 | 122K | 39 |
| 04/04/2019 | 0,86% | 0,67 | 79,00 | 78,33 | 77,80 | 79,22 | 259K | 30 |
| 03/04/2019 | 0,49% | 0,38 | 78,33 | 78,71 | 78,33 | 78,91 | 446K | 25 |
| 02/04/2019 | -1,00% | -0,79 | 77,95 | 78,40 | 77,95 | 78,40 | 137K | 5 |
| 01/04/2019 | 0,60% | 0,47 | 78,74 | 78,53 | 78,49 | 78,74 | 383K | 38 |
| 29/03/2019 | 1,24% | 0,96 | 78,27 | 78,06 | 78,05 | 78,27 | 239K | 18 |
| 28/03/2019 | 2,52% | 1,90 | 77,31 | 76,41 | 76,41 | 77,53 | 966K | 31 |
| 27/03/2019 | -3,36% | -2,62 | 75,41 | 77,70 | 75,39 | 77,70 | 438K | 19 |
| 26/03/2019 | 1,60% | 1,23 | 78,03 | 78,15 | 78,00 | 78,18 | 130K | 10 |
| 25/03/2019 | 0,04% | 0,03 | 76,80 | 77,05 | 76,80 | 77,26 | 473K | 25 |
| 22/03/2019 | -1,53% | -1,19 | 76,77 | 77,96 | 76,48 | 77,96 | 2M | 60 |
| 21/03/2019 | -2,46% | -1,97 | 77,96 | 78,02 | 77,96 | 78,41 | 461K | 31 |
| 20/03/2019 | -1,32% | -1,07 | 79,93 | 77,20 | 77,20 | 80,93 | 634K | 41 |
| 19/03/2019 | -0,31% | -0,25 | 81,00 | 81,27 | 77,20 | 81,50 | 449K | 33 |
| 18/03/2019 | 0,36% | 0,29 | 81,25 | 81,25 | 81,03 | 81,33 | 410K | 11 |
| 15/03/2019 | 0,48% | 0,39 | 80,96 | 80,90 | 80,90 | 80,96 | 49K | 4 |
| 14/03/2019 | -0,10% | -0,08 | 80,57 | 80,79 | 80,13 | 80,79 | 791K | 114 |
| 13/03/2019 | 0,96% | 0,77 | 80,65 | 80,00 | 79,50 | 80,65 | 1M | 119 |
| 12/03/2019 | 0,28% | 0,22 | 79,88 | 79,57 | 79,57 | 79,99 | 2M | 119 |
| 11/03/2019 | 1,49% | 1,17 | 79,66 | 78,55 | 78,55 | 79,69 | 111K | 34 |
| 08/03/2019 | 1,32% | 1,02 | 78,49 | 77,42 | 75,55 | 78,50 | 120K | 25 |
| 07/03/2019 | -0,31% | -0,24 | 77,47 | 77,40 | 76,89 | 77,47 | 72K | 33 |
| 06/03/2019 | -0,92% | -0,72 | 77,71 | 77,86 | 77,47 | 77,86 | 291K | 37 |
| 01/03/2019 | -0,70% | -0,55 | 78,43 | 78,40 | 78,23 | 78,72 | 278K | 21 |
| 28/02/2019 | -0,98% | -0,78 | 78,98 | 79,26 | 78,61 | 79,26 | 400K | 27 |
| 27/02/2019 | 0,67% | 0,53 | 79,76 | 78,95 | 78,75 | 79,76 | 292K | 24 |
| 26/02/2019 | -0,15% | -0,12 | 79,23 | 79,55 | 79,04 | 79,59 | 294K | 17 |
| 25/02/2019 | 0,29% | 0,23 | 79,35 | 79,90 | 79,08 | 79,90 | 70K | 31 |
| 22/02/2019 | 0,76% | 0,60 | 79,12 | 80,50 | 78,34 | 80,50 | 40K | 19 |
| 21/02/2019 | -0,29% | -0,23 | 78,52 | 78,65 | 78,12 | 78,65 | 461K | 23 |
| 20/02/2019 | -1,24% | -0,99 | 78,75 | 79,95 | 78,75 | 79,95 | 49K | 23 |
| 19/02/2019 | 0,50% | 0,40 | 79,74 | 79,48 | 79,48 | 79,85 | 108K | 35 |
| 18/02/2019 | -0,36% | -0,29 | 79,34 | 79,20 | 78,95 | 79,34 | 158K | 42 |
| 15/02/2019 | 1,18% | 0,93 | 79,63 | 79,53 | 79,20 | 79,63 | 141K | 36 |
| 14/02/2019 | -0,57% | -0,45 | 78,70 | 78,77 | 78,70 | 78,82 | 6K | 3 |
| 13/02/2019 | -0,21% | -0,17 | 79,15 | 81,30 | 77,35 | 81,30 | 8K | 7 |
| 12/02/2019 | 0,89% | 0,70 | 79,32 | 79,05 | 78,98 | 79,52 | 36K | 8 |
| 11/02/2019 | -0,08% | -0,06 | 78,62 | 80,65 | 78,45 | 80,65 | 180K | 56 |
| 08/02/2019 | 0,58% | 0,45 | 78,68 | 78,55 | 78,26 | 78,71 | 42K | 19 |
| 07/02/2019 | -0,85% | -0,67 | 78,23 | 78,60 | 77,88 | 78,83 | 113K | 44 |
| 06/02/2019 | -2,30% | -1,86 | 78,90 | 79,70 | 78,90 | 79,85 | 146K | 34 |
| 05/02/2019 | 0,31% | 0,25 | 80,76 | 82,50 | 78,60 | 82,50 | 174K | 46 |
| 04/02/2019 | 0,76% | 0,61 | 80,51 | 80,00 | 79,91 | 80,51 | 14K | 4 |
| 01/02/2019 | 0,57% | 0,45 | 79,90 | 79,79 | 79,79 | 80,20 | 29K | 11 |
| 31/01/2019 | 1,20% | 0,94 | 79,45 | 79,70 | 79,45 | 79,88 | 90K | 19 |
| 30/01/2019 | -0,93% | -0,74 | 78,51 | 79,23 | 78,51 | 79,23 | 44K | 14 |
| 29/01/2019 | 0,15% | 0,12 | 79,25 | 79,34 | 79,08 | 79,34 | 88K | 14 |
| 28/01/2019 | 0,74% | 0,58 | 79,13 | 78,48 | 78,47 | 79,14 | 162K | 36 |
| 24/01/2019 | 1,97% | 1,52 | 78,55 | 78,10 | 78,10 | 78,56 | 66K | 14 |
| 23/01/2019 | 1,26% | 0,96 | 77,03 | 76,00 | 76,00 | 77,22 | 40K | 13 |
| 22/01/2019 | -0,30% | -0,23 | 76,07 | 76,38 | 76,07 | 76,56 | 162K | 24 |
| 21/01/2019 | 1,33% | 1,00 | 76,30 | 76,00 | 75,79 | 76,31 | 96K | 29 |
| 18/01/2019 | 0,67% | 0,50 | 75,30 | 76,00 | 75,20 | 76,00 | 99K | 23 |
| 17/01/2019 | 1,07% | 0,79 | 74,80 | 74,25 | 74,21 | 74,96 | 43K | 16 |
| 16/01/2019 | -0,28% | -0,21 | 74,01 | 73,84 | 73,81 | 74,02 | 74K | 24 |
| 15/01/2019 | -0,28% | -0,21 | 74,22 | 75,50 | 74,15 | 76,50 | 34K | 15 |
| 14/01/2019 | 0,88% | 0,65 | 74,43 | 73,78 | 73,78 | 74,66 | 89K | 29 |
| 11/01/2019 | 0,85% | 0,62 | 73,78 | 73,16 | 73,06 | 73,78 | 35K | 17 |
| 10/01/2019 | 0,63% | 0,46 | 73,16 | 74,50 | 72,92 | 74,50 | 73K | 54 |
| 09/01/2019 | 1,17% | 0,84 | 72,70 | 72,51 | 72,51 | 72,82 | 322K | 19 |
| 08/01/2019 | 0,55% | 0,39 | 71,86 | 71,76 | 71,51 | 71,87 | 65K | 30 |
| 07/01/2019 | -0,92% | -0,66 | 71,47 | 71,90 | 71,31 | 71,92 | 102K | 26 |
| 04/01/2019 | 0,40% | 0,29 | 72,13 | 72,21 | 71,49 | 72,45 | 71K | 28 |
| 03/01/2019 | 0,98% | 0,70 | 71,84 | 71,78 | 71,20 | 71,95 | 353K | 29 |
| 02/01/2019 | 2,68% | 1,86 | 71,14 | 69,00 | 69,00 | 71,19 | 106K | 24 |
| 28/12/2018 | 2,09% | 1,42 | 69,28 | 68,66 | 68,66 | 69,28 | 28K | 7 |
| 27/12/2018 | 1,03% | 0,69 | 67,86 | 67,72 | 67,51 | 67,86 | 35K | 13 |
| 26/12/2018 | -0,72% | -0,49 | 67,17 | 66,80 | 66,62 | 67,31 | 71K | 27 |
| 21/12/2018 | 0,46% | 0,31 | 67,66 | 67,96 | 67,58 | 68,13 | 34K | 12 |
| 20/12/2018 | -0,99% | -0,67 | 67,35 | 68,04 | 67,34 | 68,04 | 27K | 14 |
| 19/12/2018 | -0,63% | -0,43 | 68,02 | 68,36 | 68,00 | 68,55 | 31K | 15 |
| 18/12/2018 | 1,14% | 0,77 | 68,45 | 68,12 | 68,02 | 68,46 | 41K | 16 |
| 17/12/2018 | -1,40% | -0,96 | 67,68 | 68,18 | 67,53 | 68,29 | 97K | 26 |
| 14/12/2018 | -0,09% | -0,06 | 68,64 | 68,67 | 68,61 | 68,78 | 32K | 15 |
| 13/12/2018 | 1,61% | 1,09 | 68,70 | 68,51 | 68,32 | 68,70 | 129K | 21 |
| 12/12/2018 | -0,29% | -0,20 | 67,61 | 68,50 | 67,56 | 68,50 | 378K | 18 |
| 11/12/2018 | 0,64% | 0,43 | 67,81 | 67,68 | 67,43 | 67,81 | 36K | 16 |
| 10/12/2018 | -0,96% | -0,65 | 67,38 | 67,68 | 67,37 | 67,76 | 33K | 41 |
| 07/12/2018 | 0,13% | 0,09 | 68,03 | 68,32 | 68,03 | 68,54 | 59K | 14 |
| 06/12/2018 | -0,44% | -0,30 | 67,94 | 67,75 | 67,42 | 67,94 | 140K | 28 |
| 05/12/2018 | 1,19% | 0,80 | 68,24 | 68,39 | 68,22 | 68,39 | 11K | 7 |
| 04/12/2018 | -1,13% | -0,77 | 67,44 | 68,50 | 67,44 | 68,62 | 112K | 21 |
| 03/12/2018 | 0,59% | 0,40 | 68,21 | 68,50 | 68,18 | 68,89 | 36K | 20 |
| 30/11/2018 | -0,31% | -0,21 | 67,81 | 67,69 | 67,69 | 68,01 | 75K | 20 |
| 29/11/2018 | 0,56% | 0,38 | 68,02 | 67,88 | 67,68 | 68,02 | 43K | 9 |
| 28/11/2018 | 1,18% | 0,79 | 67,64 | 67,39 | 66,79 | 67,77 | 214K | 37 |
| 27/11/2018 | 2,58% | 1,68 | 66,85 | 65,62 | 65,62 | 66,85 | 38K | 4 |
| 26/11/2018 | -0,72% | -0,47 | 65,17 | 65,55 | 65,17 | 66,00 | 51K | 5 |
| 23/11/2018 | -0,52% | -0,34 | 65,64 | 65,54 | 65,37 | 65,64 | 50K | 14 |
| 22/11/2018 | 1,98% | 1,28 | 65,98 | 66,00 | 64,75 | 67,88 | 215K | 41 |
| 21/11/2018 | -1,60% | -1,05 | 64,70 | 65,75 | 64,70 | 65,75 | 14K | 3 |
Date,Open,High,Low,Close,Volume
22-Apr-19,76.76,77.57,76.76,77.28,216775
18-Apr-19,77.60,77.60,77.60,77.60,7760
17-Apr-19,78.15,78.15,76.84,77.07,499188
16-Apr-19,78.12,78.29,78.05,78.13,332085
15-Apr-19,77.43,77.55,77.36,77.42,161004
12-Apr-19,77.67,78.15,77.00,77.00,185775
11-Apr-19,78.40,78.40,77.65,77.65,557270
10-Apr-19,78.48,78.60,77.76,77.76,40012
09-Apr-19,79.70,79.70,78.64,78.66,182044
08-Apr-19,80.10,80.16,80.04,80.16,313207
05-Apr-19,77.01,80.58,76.02,79.69,121590
04-Apr-19,78.33,79.22,77.80,79.00,258829
03-Apr-19,78.71,78.91,78.33,78.33,446106
02-Apr-19,78.40,78.40,77.95,77.95,136731
01-Apr-19,78.53,78.74,78.49,78.74,383487
29-Mar-19,78.06,78.27,78.05,78.27,239216
28-Mar-19,76.41,77.53,76.41,77.31,966082
27-Mar-19,77.70,77.70,75.39,75.41,437854
26-Mar-19,78.15,78.18,78.00,78.03,130491
25-Mar-19,77.05,77.26,76.80,76.80,472684
22-Mar-19,77.96,77.96,76.48,76.77,1973036
21-Mar-19,78.02,78.41,77.96,77.96,460927
20-Mar-19,77.20,80.93,77.20,79.93,634453
19-Mar-19,81.27,81.50,77.20,81.00,448562
18-Mar-19,81.25,81.33,81.03,81.25,410424
15-Mar-19,80.90,80.96,80.90,80.96,48543
14-Mar-19,80.79,80.79,80.13,80.57,790788
13-Mar-19,80.00,80.65,79.50,80.65,1216002
12-Mar-19,79.57,79.99,79.57,79.88,1532491
11-Mar-19,78.55,79.69,78.55,79.66,111064
08-Mar-19,77.42,78.50,75.55,78.49,119632
07-Mar-19,77.40,77.47,76.89,77.47,71756
06-Mar-19,77.86,77.86,77.47,77.71,291214
01-Mar-19,78.40,78.72,78.23,78.43,278359
28-Feb-19,79.26,79.26,78.61,78.98,400376
27-Feb-19,78.95,79.76,78.75,79.76,292301
26-Feb-19,79.55,79.59,79.04,79.23,294157
25-Feb-19,79.90,79.90,79.08,79.35,69863
22-Feb-19,80.50,80.50,78.34,79.12,40289
21-Feb-19,78.65,78.65,78.12,78.52,460968
20-Feb-19,79.95,79.95,78.75,78.75,49032
19-Feb-19,79.48,79.85,79.48,79.74,108426
18-Feb-19,79.20,79.34,78.95,79.34,157567
15-Feb-19,79.53,79.63,79.20,79.63,140617
14-Feb-19,78.77,78.82,78.70,78.70,6299
13-Feb-19,81.30,81.30,77.35,79.15,7924
12-Feb-19,79.05,79.52,78.98,79.32,36497
11-Feb-19,80.65,80.65,78.45,78.62,179549
08-Feb-19,78.55,78.71,78.26,78.68,42361
07-Feb-19,78.60,78.83,77.88,78.23,112759
06-Feb-19,79.70,79.85,78.90,78.90,146390
05-Feb-19,82.50,82.50,78.60,80.76,174145
04-Feb-19,80.00,80.51,79.91,80.51,14436
01-Feb-19,79.79,80.20,79.79,79.90,28795
31-Jan-19,79.70,79.88,79.45,79.45,90035
30-Jan-19,79.23,79.23,78.51,78.51,44141
29-Jan-19,79.34,79.34,79.08,79.25,87941
28-Jan-19,78.48,79.14,78.47,79.13,162076
24-Jan-19,78.10,78.56,78.10,78.55,66464
23-Jan-19,76.00,77.22,76.00,77.03,39946
22-Jan-19,76.38,76.56,76.07,76.07,162429
21-Jan-19,76.00,76.31,75.79,76.30,95844
18-Jan-19,76.00,76.00,75.20,75.30,99459
17-Jan-19,74.25,74.96,74.21,74.80,42529
16-Jan-19,73.84,74.02,73.81,74.01,73884
15-Jan-19,75.50,76.50,74.15,74.22,34422
14-Jan-19,73.78,74.66,73.78,74.43,88580
11-Jan-19,73.16,73.78,73.06,73.78,35167
10-Jan-19,74.50,74.50,72.92,73.16,73233
09-Jan-19,72.51,72.82,72.51,72.70,321886
08-Jan-19,71.76,71.87,71.51,71.86,64588
07-Jan-19,71.90,71.92,71.31,71.47,101712
04-Jan-19,72.21,72.45,71.49,72.13,70703
03-Jan-19,71.78,71.95,71.20,71.84,353360
02-Jan-19,69.00,71.19,69.00,71.14,106444
28-Dec-18,68.66,69.28,68.66,69.28,27586
27-Dec-18,67.72,67.86,67.51,67.86,35199
26-Dec-18,66.80,67.31,66.62,67.17,70926
21-Dec-18,67.96,68.13,67.58,67.66,33939
20-Dec-18,68.04,68.04,67.34,67.35,27098
19-Dec-18,68.36,68.55,68.00,68.02,30746
18-Dec-18,68.12,68.46,68.02,68.45,40904
17-Dec-18,68.18,68.29,67.53,67.68,97182
14-Dec-18,68.67,68.78,68.61,68.64,31604
13-Dec-18,68.51,68.70,68.32,68.70,128748
12-Dec-18,68.50,68.50,67.56,67.61,377803
11-Dec-18,67.68,67.81,67.43,67.81,36474
10-Dec-18,67.68,67.76,67.37,67.38,33091
07-Dec-18,68.32,68.54,68.03,68.03,59358
06-Dec-18,67.75,67.94,67.42,67.94,139694
05-Dec-18,68.39,68.39,68.22,68.24,10930
04-Dec-18,68.50,68.62,67.44,67.44,112257
03-Dec-18,68.50,68.89,68.18,68.21,36242
30-Nov-18,67.69,68.01,67.69,67.81,74633
29-Nov-18,67.88,68.02,67.68,68.02,43408
28-Nov-18,67.39,67.77,66.79,67.64,213642
27-Nov-18,65.62,66.85,65.62,66.85,37539
26-Nov-18,65.55,66.00,65.17,65.17,50669
23-Nov-18,65.54,65.64,65.37,65.64,49824
22-Nov-18,66.00,67.88,64.75,65.98,214563
21-Nov-18,65.75,65.75,64.70,64.70,13603
19-Nov-18,65.96,66.06,65.58,65.75,13603
16-Nov-18,65.39,66.28,65.34,66.13,13603
14-Nov-18,64.38,64.54,64.10,64.30,13603
13-Nov-18,63.62,63.73,63.06,63.65,13603
12-Nov-18,63.87,63.96,63.69,63.69,13603
09-Nov-18,63.77,63.77,63.28,63.70,13603
08-Nov-18,64.54,64.76,64.19,64.19,13603
07-Nov-18,64.35,64.87,64.35,64.60,13603
06-Nov-18,65.00,65.19,64.95,65.12,13603
05-Nov-18,64.54,64.93,64.54,64.82,13603
01-Nov-18,63.23,65.00,63.23,63.66,13603
31-Oct-18,62.01,62.37,61.60,62.37,13603
30-Oct-18,61.76,62.26,61.71,62.22,13603
29-Oct-18,62.45,62.45,61.37,61.37,13603
26-Oct-18,60.49,61.27,60.39,61.08,13603
25-Oct-18,60.81,69.33,60.63,61.07,13603
24-Oct-18,60.74,60.74,60.38,60.54,13603
23-Oct-18,60.68,61.24,60.42,61.16,13603
22-Oct-18,60.75,61.26,60.75,61.26,13603
19-Oct-18,60.00,60.14,59.82,60.14,13603
18-Oct-18,60.08,60.27,59.91,60.01,13603
17-Oct-18,59.93,60.15,59.73,60.02,13603
16-Oct-18,59.59,59.84,59.55,59.72,13603
15-Oct-18,59.36,59.42,59.15,59.21,13603
11-Oct-18,59.62,59.62,58.99,58.99,13603
10-Oct-18,59.68,59.96,59.65,59.65,13603
09-Oct-18,60.61,61.02,60.61,61.02,13603
08-Oct-18,60.69,61.07,60.66,60.85,13603
05-Oct-18,58.50,58.53,58.10,58.44,13603
03-Oct-18,58.57,58.75,58.43,58.50,13603
02-Oct-18,56.92,65.17,56.82,57.06,13603
01-Oct-18,55.18,55.36,55.05,55.05,13603
28-Sep-18,55.97,56.00,55.66,55.66,13603
*exoneração de responsabilidade