Cotação atual, histórico e gráfico do papel: BBSD11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2019 | -0,22% | -0,19 | 85,24 | 86,00 | 85,24 | 86,00 | 14K | 6 |
| 18/11/2019 | 0,65% | 0,55 | 85,43 | 85,70 | 85,43 | 85,70 | 19K | 6 |
| 14/11/2019 | 0,30% | 0,25 | 84,88 | 85,08 | 84,87 | 85,29 | 70K | 14 |
| 13/11/2019 | -0,14% | -0,12 | 84,63 | 85,00 | 84,63 | 85,24 | 8K | 4 |
| 12/11/2019 | -1,12% | -0,96 | 84,75 | 85,17 | 84,75 | 85,17 | 8K | 4 |
| 11/11/2019 | 0,28% | 0,24 | 85,71 | 85,42 | 85,40 | 85,71 | 87K | 3 |
| 08/11/2019 | -0,97% | -0,84 | 85,47 | 85,47 | 85,47 | 85,47 | 854 | 1 |
| 07/11/2019 | 0,66% | 0,57 | 86,31 | 85,01 | 85,01 | 86,36 | 163K | 6 |
| 06/11/2019 | 0,05% | 0,04 | 85,74 | 85,74 | 85,74 | 85,74 | 7K | 2 |
| 05/11/2019 | -0,68% | -0,59 | 85,70 | 85,52 | 85,52 | 85,70 | 87K | 2 |
| 04/11/2019 | 0,92% | 0,79 | 86,29 | 85,92 | 85,92 | 86,29 | 522K | 5 |
| 01/11/2019 | 0,62% | 0,53 | 85,50 | 85,40 | 85,40 | 87,00 | 67K | 21 |
| 31/10/2019 | -0,04% | -0,03 | 84,97 | 84,74 | 84,37 | 84,97 | 31K | 5 |
| 30/10/2019 | 0,46% | 0,39 | 85,00 | 84,61 | 84,02 | 85,00 | 50K | 4 |
| 29/10/2019 | -0,25% | -0,21 | 84,61 | 84,53 | 84,53 | 84,61 | 171K | 3 |
| 28/10/2019 | 0,66% | 0,56 | 84,82 | 84,32 | 84,29 | 84,82 | 269K | 6 |
| 25/10/2019 | 0,05% | 0,04 | 84,26 | 84,02 | 84,00 | 84,26 | 403K | 19 |
| 23/10/2019 | 0,26% | 0,22 | 84,22 | 84,03 | 83,96 | 84,22 | 6K | 3 |
| 22/10/2019 | 1,02% | 0,85 | 84,00 | 84,12 | 84,00 | 84,12 | 6K | 3 |
| 21/10/2019 | 0,31% | 0,26 | 83,15 | 83,00 | 83,00 | 83,34 | 254K | 3 |
| 18/10/2019 | 0,11% | 0,09 | 82,89 | 82,73 | 82,73 | 82,89 | 5K | 2 |
| 16/10/2019 | 0,77% | 0,63 | 82,80 | 84,20 | 81,90 | 84,20 | 36K | 8 |
| 15/10/2019 | -0,35% | -0,29 | 82,17 | 84,30 | 82,17 | 84,30 | 191K | 4 |
| 14/10/2019 | 0,35% | 0,29 | 82,46 | 82,17 | 82,17 | 82,48 | 331K | 4 |
| 11/10/2019 | 1,66% | 1,34 | 82,17 | 82,04 | 82,04 | 82,30 | 7K | 4 |
| 10/10/2019 | 0,02% | 0,02 | 80,83 | 80,83 | 80,83 | 80,83 | 808 | 1 |
| 09/10/2019 | 1,51% | 1,20 | 80,81 | 80,81 | 80,81 | 80,81 | 808 | 1 |
| 08/10/2019 | -0,99% | -0,80 | 79,61 | 79,93 | 79,61 | 79,93 | 163K | 3 |
| 07/10/2019 | -1,84% | -1,51 | 80,41 | 81,92 | 80,41 | 81,92 | 167K | 4 |
| 04/10/2019 | 1,14% | 0,92 | 81,92 | 81,20 | 81,20 | 81,98 | 18K | 3 |
| 03/10/2019 | -0,61% | -0,50 | 81,00 | 81,00 | 81,00 | 81,00 | 24K | 2 |
| 02/10/2019 | -1,69% | -1,40 | 81,50 | 81,72 | 81,50 | 81,72 | 2K | 2 |
| 01/10/2019 | -1,11% | -0,93 | 82,90 | 83,88 | 82,90 | 83,88 | 187K | 4 |
| 30/09/2019 | 0,89% | 0,74 | 83,83 | 83,83 | 83,83 | 83,83 | 838 | 1 |
| 27/09/2019 | -0,37% | -0,31 | 83,09 | 83,50 | 82,94 | 83,50 | 14K | 5 |
| 26/09/2019 | 0,48% | 0,40 | 83,40 | 83,48 | 83,06 | 85,35 | 464K | 14 |
| 25/09/2019 | -2,82% | -2,41 | 83,00 | 86,90 | 82,50 | 86,90 | 1M | 30 |
| 24/09/2019 | 1,80% | 1,51 | 85,41 | 85,61 | 83,40 | 85,61 | 2M | 23 |
| 23/09/2019 | -0,14% | -0,12 | 83,90 | 82,50 | 82,50 | 85,86 | 1M | 37 |
| 20/09/2019 | -0,51% | -0,43 | 84,02 | 84,20 | 83,74 | 85,95 | 881K | 15 |
| 19/09/2019 | 0,54% | 0,45 | 84,45 | 82,99 | 82,99 | 86,38 | 1M | 27 |
| 18/09/2019 | 0,77% | 0,64 | 84,00 | 83,50 | 83,50 | 85,90 | 2M | 21 |
| 17/09/2019 | 1,17% | 0,96 | 83,36 | 82,40 | 82,40 | 85,20 | 1M | 35 |
| 16/09/2019 | -0,30% | -0,25 | 82,40 | 83,01 | 81,99 | 84,29 | 1M | 29 |
| 13/09/2019 | -1,20% | -1,00 | 82,65 | 83,56 | 82,46 | 84,58 | 2M | 24 |
| 12/09/2019 | 1,20% | 0,99 | 83,65 | 83,42 | 81,80 | 83,68 | 508K | 10 |
| 11/09/2019 | 1,80% | 1,46 | 82,66 | 82,50 | 82,50 | 84,70 | 730K | 15 |
| 10/09/2019 | -0,42% | -0,34 | 81,20 | 80,98 | 80,98 | 83,05 | 601K | 25 |
| 09/09/2019 | -3,27% | -2,76 | 81,54 | 84,21 | 81,39 | 84,21 | 987K | 22 |
| 06/09/2019 | 0,06% | 0,05 | 84,30 | 81,97 | 81,97 | 84,30 | 893K | 15 |
| 05/09/2019 | 5,31% | 4,25 | 84,25 | 80,00 | 80,00 | 84,25 | 706K | 18 |
| 04/09/2019 | -1,84% | -1,50 | 80,00 | 81,36 | 80,00 | 82,09 | 236K | 5 |
| 03/09/2019 | -0,85% | -0,70 | 81,50 | 83,00 | 79,40 | 83,00 | 765K | 21 |
| 02/09/2019 | 0,54% | 0,44 | 82,20 | 82,73 | 82,20 | 82,73 | 284K | 7 |
| 30/08/2019 | 2,57% | 2,05 | 81,76 | 78,25 | 78,25 | 81,85 | 696K | 12 |
| 29/08/2019 | 0,77% | 0,61 | 79,71 | 79,55 | 79,55 | 80,99 | 568K | 12 |
| 28/08/2019 | 0,51% | 0,40 | 79,10 | 79,10 | 79,10 | 79,10 | 2K | 3 |
| 27/08/2019 | 1,23% | 0,96 | 78,70 | 78,46 | 77,54 | 78,86 | 575K | 17 |
| 26/08/2019 | -2,21% | -1,76 | 77,74 | 78,86 | 77,65 | 79,70 | 567K | 28 |
| 23/08/2019 | -2,14% | -1,74 | 79,50 | 82,99 | 79,19 | 82,99 | 606K | 19 |
| 22/08/2019 | -0,77% | -0,63 | 81,24 | 81,89 | 81,24 | 81,89 | 414K | 5 |
| 21/08/2019 | 1,22% | 0,99 | 81,87 | 82,70 | 81,63 | 82,70 | 1M | 14 |
| 20/08/2019 | 0,04% | 0,03 | 80,88 | 80,46 | 80,16 | 80,88 | 415K | 7 |
| 19/08/2019 | 0,25% | 0,20 | 80,85 | 81,90 | 80,65 | 83,00 | 617K | 13 |
| 16/08/2019 | 0,00% | 0,00 | 80,65 | 81,22 | 80,65 | 81,32 | 82K | 4 |
| 15/08/2019 | -1,73% | -1,42 | 80,65 | 81,68 | 80,61 | 81,69 | 15K | 4 |
| 14/08/2019 | -2,99% | -2,53 | 82,07 | 83,17 | 82,07 | 83,17 | 339K | 8 |
| 13/08/2019 | 0,76% | 0,64 | 84,60 | 83,42 | 83,42 | 84,99 | 434K | 8 |
| 12/08/2019 | -0,50% | -0,42 | 83,96 | 82,70 | 82,70 | 83,96 | 23K | 5 |
| 09/08/2019 | -0,57% | -0,48 | 84,38 | 84,25 | 84,25 | 84,70 | 73K | 6 |
| 08/08/2019 | 0,78% | 0,66 | 84,86 | 83,00 | 83,00 | 85,29 | 392K | 37 |
| 07/08/2019 | 0,94% | 0,78 | 84,20 | 83,13 | 83,13 | 84,37 | 251K | 12 |
| 06/08/2019 | 1,25% | 1,03 | 83,42 | 83,38 | 83,38 | 83,50 | 9K | 3 |
| 05/08/2019 | -1,41% | -1,18 | 82,39 | 82,95 | 82,39 | 82,95 | 18K | 3 |
| 02/08/2019 | -0,54% | -0,45 | 83,57 | 83,71 | 83,48 | 83,71 | 8K | 4 |
| 01/08/2019 | 0,90% | 0,75 | 84,02 | 84,30 | 84,02 | 84,53 | 6K | 3 |
| 31/07/2019 | -0,29% | -0,24 | 83,27 | 83,50 | 83,19 | 83,50 | 33K | 6 |
| 30/07/2019 | 0,48% | 0,40 | 83,51 | 83,18 | 83,18 | 83,56 | 67K | 6 |
| 29/07/2019 | -0,63% | -0,53 | 83,11 | 83,11 | 83,11 | 83,11 | 2K | 2 |
| 26/07/2019 | 0,72% | 0,60 | 83,64 | 83,64 | 83,64 | 83,64 | 836 | 1 |
| 25/07/2019 | -1,31% | -1,10 | 83,04 | 83,14 | 83,04 | 83,14 | 48K | 3 |
| 24/07/2019 | 0,08% | 0,07 | 84,14 | 83,99 | 83,99 | 84,18 | 11K | 3 |
| 23/07/2019 | 0,19% | 0,16 | 84,07 | 83,94 | 83,93 | 84,07 | 238K | 6 |
| 22/07/2019 | -0,02% | -0,02 | 83,91 | 83,93 | 83,87 | 84,30 | 264K | 9 |
| 19/07/2019 | -0,70% | -0,59 | 83,93 | 84,52 | 83,93 | 84,52 | 256K | 4 |
| 18/07/2019 | 0,20% | 0,17 | 84,52 | 84,36 | 84,36 | 84,52 | 14K | 6 |
| 17/07/2019 | 0,24% | 0,20 | 84,35 | 84,35 | 84,35 | 84,35 | 4K | 1 |
| 16/07/2019 | -0,19% | -0,16 | 84,15 | 84,30 | 83,75 | 84,35 | 180K | 15 |
| 15/07/2019 | -0,72% | -0,61 | 84,31 | 84,30 | 84,30 | 84,31 | 295K | 2 |
| 12/07/2019 | -0,74% | -0,63 | 84,92 | 85,52 | 84,92 | 85,52 | 518K | 7 |
| 11/07/2019 | -0,13% | -0,11 | 85,55 | 85,55 | 85,55 | 85,55 | 94K | 2 |
| 10/07/2019 | 1,19% | 1,01 | 85,66 | 86,01 | 85,48 | 86,01 | 504K | 23 |
| 08/07/2019 | 1,38% | 1,15 | 84,65 | 84,00 | 84,00 | 84,65 | 24K | 2 |
| 05/07/2019 | 0,10% | 0,08 | 83,50 | 82,89 | 82,88 | 83,50 | 27K | 5 |
| 04/07/2019 | 2,96% | 2,40 | 83,42 | 83,00 | 83,00 | 83,42 | 50K | 5 |
| 03/07/2019 | -0,17% | -0,14 | 81,02 | 81,02 | 81,02 | 81,02 | 30K | 8 |
| 02/07/2019 | -0,27% | -0,22 | 81,16 | 81,66 | 81,16 | 81,66 | 94K | 20 |
| 01/07/2019 | -0,51% | -0,42 | 81,38 | 82,00 | 81,38 | 82,00 | 11K | 7 |
| 28/06/2019 | 0,73% | 0,59 | 81,80 | 81,33 | 81,33 | 81,86 | 57K | 5 |
| 27/06/2019 | 0,76% | 0,61 | 81,21 | 79,00 | 79,00 | 81,43 | 11K | 3 |
| 26/06/2019 | -0,58% | -0,47 | 80,60 | 80,77 | 80,60 | 80,79 | 8K | 4 |
Date,Open,High,Low,Close,Volume
19-Nov-19,86.00,86.00,85.24,85.24,13712
18-Nov-19,85.70,85.70,85.43,85.43,18827
14-Nov-19,85.08,85.29,84.87,84.88,70459
13-Nov-19,85.00,85.24,84.63,84.63,7655
12-Nov-19,85.17,85.17,84.75,84.75,8496
11-Nov-19,85.42,85.71,85.40,85.71,87111
08-Nov-19,85.47,85.47,85.47,85.47,854
07-Nov-19,85.01,86.36,85.01,86.31,163146
06-Nov-19,85.74,85.74,85.74,85.74,6859
05-Nov-19,85.52,85.70,85.52,85.70,86555
04-Nov-19,85.92,86.29,85.92,86.29,522256
01-Nov-19,85.40,87.00,85.40,85.50,66798
31-Oct-19,84.74,84.97,84.37,84.97,31290
30-Oct-19,84.61,85.00,84.02,85.00,50438
29-Oct-19,84.53,84.61,84.53,84.61,170910
28-Oct-19,84.32,84.82,84.29,84.82,268530
25-Oct-19,84.02,84.26,84.00,84.26,403436
23-Oct-19,84.03,84.22,83.96,84.22,5883
22-Oct-19,84.12,84.12,84.00,84.00,5887
21-Oct-19,83.00,83.34,83.00,83.15,253790
18-Oct-19,82.73,82.89,82.73,82.89,4971
16-Oct-19,84.20,84.20,81.90,82.80,36350
15-Oct-19,84.30,84.30,82.17,82.17,190887
14-Oct-19,82.17,82.48,82.17,82.46,331386
11-Oct-19,82.04,82.30,82.04,82.17,6579
10-Oct-19,80.83,80.83,80.83,80.83,808
09-Oct-19,80.81,80.81,80.81,80.81,808
08-Oct-19,79.93,79.93,79.61,79.61,162994
07-Oct-19,81.92,81.92,80.41,80.41,166531
04-Oct-19,81.20,81.98,81.20,81.92,17879
03-Oct-19,81.00,81.00,81.00,81.00,24300
02-Oct-19,81.72,81.72,81.50,81.50,2447
01-Oct-19,83.88,83.88,82.90,82.90,186560
30-Sep-19,83.83,83.83,83.83,83.83,838
27-Sep-19,83.50,83.50,82.94,83.09,14174
26-Sep-19,83.48,85.35,83.06,83.40,463608
25-Sep-19,86.90,86.90,82.50,83.00,1019425
24-Sep-19,85.61,85.61,83.40,85.41,1854851
23-Sep-19,82.50,85.86,82.50,83.90,1172647
20-Sep-19,84.20,85.95,83.74,84.02,880873
19-Sep-19,82.99,86.38,82.99,84.45,1416675
18-Sep-19,83.50,85.90,83.50,84.00,1518588
17-Sep-19,82.40,85.20,82.40,83.36,1131020
16-Sep-19,83.01,84.29,81.99,82.40,1350236
13-Sep-19,83.56,84.58,82.46,82.65,1588784
12-Sep-19,83.42,83.68,81.80,83.65,508495
11-Sep-19,82.50,84.70,82.50,82.66,730218
10-Sep-19,80.98,83.05,80.98,81.20,601415
09-Sep-19,84.21,84.21,81.39,81.54,987296
06-Sep-19,81.97,84.30,81.97,84.30,893375
05-Sep-19,80.00,84.25,80.00,84.25,705685
04-Sep-19,81.36,82.09,80.00,80.00,235636
03-Sep-19,83.00,83.00,79.40,81.50,764794
02-Sep-19,82.73,82.73,82.20,82.20,284149
30-Aug-19,78.25,81.85,78.25,81.76,696031
29-Aug-19,79.55,80.99,79.55,79.71,567686
28-Aug-19,79.10,79.10,79.10,79.10,2373
27-Aug-19,78.46,78.86,77.54,78.70,575065
26-Aug-19,78.86,79.70,77.65,77.74,566666
23-Aug-19,82.99,82.99,79.19,79.50,605993
22-Aug-19,81.89,81.89,81.24,81.24,413561
21-Aug-19,82.70,82.70,81.63,81.87,1250073
20-Aug-19,80.46,80.88,80.16,80.88,414528
19-Aug-19,81.90,83.00,80.65,80.85,617129
16-Aug-19,81.22,81.32,80.65,80.65,82275
15-Aug-19,81.68,81.69,80.61,80.65,15498
14-Aug-19,83.17,83.17,82.07,82.07,338637
13-Aug-19,83.42,84.99,83.42,84.60,433979
12-Aug-19,82.70,83.96,82.70,83.96,23438
09-Aug-19,84.25,84.70,84.25,84.38,73436
08-Aug-19,83.00,85.29,83.00,84.86,391814
07-Aug-19,83.13,84.37,83.13,84.20,251380
06-Aug-19,83.38,83.50,83.38,83.42,9177
05-Aug-19,82.95,82.95,82.39,82.39,18133
02-Aug-19,83.71,83.71,83.48,83.57,8360
01-Aug-19,84.30,84.53,84.02,84.02,5899
31-Jul-19,83.50,83.50,83.19,83.27,33334
30-Jul-19,83.18,83.56,83.18,83.51,66720
29-Jul-19,83.11,83.11,83.11,83.11,2493
26-Jul-19,83.64,83.64,83.64,83.64,836
25-Jul-19,83.14,83.14,83.04,83.04,48168
24-Jul-19,83.99,84.18,83.99,84.14,10935
23-Jul-19,83.94,84.07,83.93,84.07,237810
22-Jul-19,83.93,84.30,83.87,83.91,264258
19-Jul-19,84.52,84.52,83.93,83.93,256003
18-Jul-19,84.36,84.52,84.36,84.52,13506
17-Jul-19,84.35,84.35,84.35,84.35,4217
16-Jul-19,84.30,84.35,83.75,84.15,179790
15-Jul-19,84.30,84.31,84.30,84.31,295065
12-Jul-19,85.52,85.52,84.92,84.92,517514
11-Jul-19,85.55,85.55,85.55,85.55,94105
10-Jul-19,86.01,86.01,85.48,85.66,504373
08-Jul-19,84.00,84.65,84.00,84.65,23572
05-Jul-19,82.89,83.50,82.88,83.50,27384
04-Jul-19,83.00,83.42,83.00,83.42,49900
03-Jul-19,81.02,81.02,81.02,81.02,29977
02-Jul-19,81.66,81.66,81.16,81.16,93657
01-Jul-19,82.00,82.00,81.38,81.38,11412
28-Jun-19,81.33,81.86,81.33,81.80,57234
27-Jun-19,79.00,81.43,79.00,81.21,11128
26-Jun-19,80.77,80.79,80.60,80.60,8074
25-Jun-19,81.07,81.07,81.07,81.07,8074
24-Jun-19,81.21,81.86,81.21,81.69,8074
21-Jun-19,81.01,81.48,81.01,81.21,8074
19-Jun-19,80.00,80.49,79.84,80.49,8074
18-Jun-19,79.60,79.94,79.60,79.94,8074
17-Jun-19,79.10,79.10,79.10,79.10,8074
14-Jun-19,79.15,79.15,78.80,78.84,8074
13-Jun-19,79.70,79.70,79.56,79.56,8074
12-Jun-19,79.76,79.76,79.33,79.33,8074
11-Jun-19,79.67,79.93,79.67,79.93,8074
10-Jun-19,80.40,80.40,80.08,80.08,8074
07-Jun-19,80.47,80.59,80.40,80.40,8074
06-Jun-19,80.38,80.38,80.38,80.38,8074
05-Jun-19,79.88,79.88,79.88,79.88,8074
04-Jun-19,80.00,80.16,79.50,80.16,8074
03-Jun-19,79.80,79.80,79.41,79.41,8074
31-May-19,79.13,79.51,79.13,79.29,8074
30-May-19,78.78,78.80,78.77,78.80,8074
29-May-19,79.99,79.99,77.96,78.35,8074
28-May-19,77.79,77.79,77.69,77.69,8074
27-May-19,76.80,76.81,76.74,76.74,8074
24-May-19,76.00,76.00,75.98,75.98,8074
23-May-19,76.65,76.65,76.49,76.49,8074
22-May-19,76.77,76.91,76.54,76.55,8074
21-May-19,76.25,76.48,76.25,76.32,8074
20-May-19,74.55,74.69,74.55,74.66,8074
17-May-19,73.04,73.04,72.70,72.70,8074
16-May-19,74.32,74.32,73.80,73.80,8074
15-May-19,74.35,75.07,74.35,74.86,8074
14-May-19,75.97,75.97,75.97,75.97,8074
13-May-19,76.00,76.12,75.80,75.97,8074
10-May-19,77.33,77.79,77.33,77.79,8074
09-May-19,77.83,77.83,77.83,77.83,8074
*exoneração de responsabilidade