Cotação atual, histórico e gráfico do papel: BBSD11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BBSD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2021	-2,00%	-1,94	95,26	97,85	94,92	97,85	22K	16
14/01/2021	1,67%	1,60	97,20	96,10	95,85	97,55	49K	19
13/01/2021	-0,35%	-0,34	95,60	96,20	95,10	96,21	242K	13
12/01/2021	1,77%	1,67	95,94	95,08	94,94	96,11	979K	22
11/01/2021	-2,11%	-2,03	94,27	96,30	94,27	96,30	146K	25
08/01/2021	2,53%	2,38	96,30	94,00	94,00	96,50	46K	32
07/01/2021	1,65%	1,52	93,92	92,41	92,40	93,92	591K	27
06/01/2021	0,30%	0,28	92,40	92,99	91,73	93,48	519K	30
05/01/2021	-0,36%	-0,33	92,12	93,00	91,30	93,00	306K	20
04/01/2021	-1,85%	-1,74	92,45	94,50	92,10	94,50	917K	45
30/12/2020	0,04%	0,04	94,19	96,80	92,70	96,80	448K	25

29/12/2020	0,27%	0,25	94,15	93,90	93,00	94,30	105K	18
28/12/2020	1,37%	1,27	93,90	92,63	92,63	94,25	771K	37
23/12/2020	0,94%	0,86	92,63	92,46	92,40	92,85	768K	11
22/12/2020	0,08%	0,07	91,77	91,70	91,58	93,01	462K	28
21/12/2020	-1,41%	-1,31	91,70	93,00	89,91	93,00	831K	31
18/12/2020	-0,04%	-0,04	93,01	93,75	93,01	93,75	189K	8
17/12/2020	-0,31%	-0,29	93,05	94,00	93,05	94,26	32K	23
16/12/2020	0,58%	0,54	93,34	92,80	91,53	93,47	779K	60
15/12/2020	0,69%	0,64	92,80	92,99	92,76	93,07	498K	25
14/12/2020	0,72%	0,66	92,16	93,00	92,15	93,00	567K	19
11/12/2020	0,70%	0,64	91,50	90,92	90,22	91,60	126K	17
10/12/2020	1,78%	1,59	90,86	91,00	88,88	91,00	29K	11
09/12/2020	-0,48%	-0,43	89,27	89,70	87,00	90,50	219K	14
08/12/2020	-0,20%	-0,18	89,70	89,88	89,50	90,63	105K	13
07/12/2020	0,16%	0,14	89,88	89,74	89,73	91,19	240K	29
04/12/2020	-0,61%	-0,55	89,74	90,30	89,42	90,30	755K	22
03/12/2020	1,39%	1,24	90,29	89,05	89,00	90,70	55K	14
02/12/2020	-0,09%	-0,08	89,05	89,13	88,85	89,99	65K	20
01/12/2020	2,28%	1,99	89,13	88,00	88,00	89,38	117K	15
30/11/2020	-0,98%	-0,86	87,14	88,25	87,02	88,25	666K	21
27/11/2020	0,74%	0,65	88,00	88,00	88,00	88,73	980K	18
26/11/2020	-0,02%	-0,02	87,35	87,37	86,75	87,37	707K	15
25/11/2020	0,37%	0,32	87,37	87,05	86,82	87,66	3M	103
24/11/2020	1,97%	1,68	87,05	86,07	86,07	87,33	9K	8
23/11/2020	0,22%	0,19	85,37	85,18	85,02	85,54	15K	12
20/11/2020	0,00%	0,00	85,18	85,34	85,18	85,53	5K	6
19/11/2020	-0,91%	-0,78	85,18	85,96	85,09	85,96	382K	23
18/11/2020	-0,46%	-0,40	85,96	86,36	85,80	86,36	400K	14
17/11/2020	0,59%	0,51	86,36	85,98	85,11	86,45	431K	17
16/11/2020	2,56%	2,14	85,85	84,00	84,00	85,85	25K	16
13/11/2020	2,62%	2,14	83,71	82,73	82,72	83,71	2M	20
12/11/2020	-2,90%	-2,44	81,57	83,04	81,57	83,04	1M	15
11/11/2020	-1,29%	-1,10	84,01	85,10	83,88	85,10	1M	20
10/11/2020	1,06%	0,89	85,11	84,18	83,98	85,40	94K	11
09/11/2020	2,63%	2,16	84,22	82,50	82,00	85,99	60K	23
06/11/2020	0,92%	0,75	82,06	81,09	81,09	82,22	19K	11
05/11/2020	2,72%	2,15	81,31	80,66	80,66	81,31	54K	14
04/11/2020	2,38%	1,84	79,16	79,06	79,02	79,16	1M	10
03/11/2020	1,60%	1,22	77,32	76,10	76,10	78,07	549K	18
30/10/2020	-2,64%	-2,06	76,10	78,16	76,10	78,16	22K	13
29/10/2020	-0,10%	-0,08	78,16	77,40	77,31	78,20	257K	9
28/10/2020	-3,46%	-2,80	78,24	81,04	77,51	81,04	2M	23
27/10/2020	-1,36%	-1,12	81,04	82,16	81,04	82,54	247K	10
26/10/2020	-0,12%	-0,10	82,16	83,60	81,54	83,60	36K	19
23/10/2020	-0,95%	-0,79	82,26	84,49	82,23	84,49	21K	12
22/10/2020	0,95%	0,78	83,05	80,50	80,50	83,05	298K	24
21/10/2020	0,72%	0,59	82,27	82,00	82,00	82,51	373K	16
20/10/2020	2,28%	1,82	81,68	81,34	81,15	81,77	17K	11
19/10/2020	-0,27%	-0,22	79,86	80,77	79,81	80,90	176K	18
16/10/2020	-0,88%	-0,71	80,08	80,79	79,93	80,79	419K	12
15/10/2020	0,42%	0,34	80,79	80,45	79,80	80,90	812K	20
14/10/2020	1,04%	0,83	80,45	81,80	80,20	81,80	581K	24
13/10/2020	-0,21%	-0,17	79,62	81,00	79,35	81,99	17K	26
09/10/2020	1,12%	0,88	79,79	80,00	79,23	81,99	162K	11
08/10/2020	2,48%	1,91	78,91	77,00	77,00	79,00	194K	17
07/10/2020	-0,52%	-0,40	77,00	77,40	77,00	77,64	13K	13
06/10/2020	0,32%	0,25	77,40	78,00	77,00	78,38	275K	19
05/10/2020	0,99%	0,76	77,15	74,01	74,01	77,25	746K	14
02/10/2020	-0,95%	-0,73	76,39	77,00	76,10	77,48	17K	14
01/10/2020	1,15%	0,88	77,12	76,37	75,67	77,12	506K	9
30/09/2020	1,15%	0,87	76,24	75,90	75,63	76,24	616K	18
29/09/2020	-1,15%	-0,88	75,37	79,00	73,70	79,00	465K	15
28/09/2020	-1,75%	-1,36	76,25	78,86	76,00	78,86	618K	15
25/09/2020	-0,81%	-0,63	77,61	76,50	76,50	78,95	669K	16
24/09/2020	1,69%	1,30	78,24	79,00	78,24	79,00	10K	4
23/09/2020	-1,54%	-1,20	76,94	77,38	76,94	77,43	625K	8
22/09/2020	0,92%	0,71	78,14	77,70	77,70	78,16	630K	9
21/09/2020	-1,36%	-1,07	77,43	78,10	76,00	78,10	99K	10
18/09/2020	-1,58%	-1,26	78,50	79,40	78,46	79,40	1M	13
17/09/2020	-1,15%	-0,93	79,76	80,07	79,76	80,07	21K	6
16/09/2020	0,01%	0,01	80,69	80,69	80,69	80,69	7K	1
15/09/2020	-0,23%	-0,19	80,68	81,03	80,60	81,03	424K	9
14/09/2020	1,92%	1,52	80,87	79,85	79,85	80,87	1M	14
11/09/2020	-1,65%	-1,33	79,35	80,04	79,08	80,04	568K	9
10/09/2020	-2,18%	-1,80	80,68	82,41	80,68	82,41	654K	5
09/09/2020	0,95%	0,78	82,48	81,70	81,70	82,48	15K	7
08/09/2020	-0,40%	-0,33	81,70	81,49	81,30	81,70	10K	4
04/09/2020	0,87%	0,71	82,03	82,00	81,00	82,03	332K	6
03/09/2020	-0,65%	-0,53	81,32	81,85	81,05	83,01	195K	11
02/09/2020	0,52%	0,42	81,85	81,62	81,24	81,85	5K	6
01/09/2020	1,79%	1,43	81,43	81,19	81,18	81,50	122K	9
31/08/2020	-2,08%	-1,70	80,00	82,00	80,00	82,00	177K	9
28/08/2020	1,97%	1,58	81,70	80,98	80,98	81,77	574K	7
27/08/2020	-0,46%	-0,37	80,12	80,49	80,12	80,49	5K	2
26/08/2020	-1,31%	-1,07	80,49	82,02	80,15	82,02	353K	8
25/08/2020	-0,12%	-0,10	81,56	81,60	81,56	81,63	172K	3
24/08/2020	0,57%	0,46	81,66	82,00	81,66	82,00	497K	4
21/08/2020	0,02%	0,02	81,20	83,11	80,86	83,11	179K	7
20/08/2020	1,10%	0,88	81,18	79,23	79,23	81,18	524K	9
19/08/2020	-1,06%	-0,86	80,30	80,84	80,30	80,84	171K	3
18/08/2020	2,73%	2,16	81,16	75,00	75,00	81,17	2M	25
17/08/2020	-2,11%	-1,70	79,00	80,85	78,88	80,85	59K	12
14/08/2020	-0,51%	-0,41	80,70	81,05	80,70	81,48	1M	14
13/08/2020	-0,82%	-0,67	81,11	82,31	80,70	82,55	480K	25
12/08/2020	-0,97%	-0,80	81,78	82,95	81,59	82,95	996K	15
11/08/2020	-1,09%	-0,91	82,58	83,66	82,58	83,74	339K	5
10/08/2020	0,13%	0,11	83,49	83,00	82,90	83,49	310K	17
07/08/2020	-0,71%	-0,60	83,38	83,98	82,89	83,98	1M	25
06/08/2020	1,55%	1,28	83,98	84,00	83,87	84,22	2M	14
05/08/2020	0,49%	0,40	82,70	87,00	82,50	87,00	718K	21
04/08/2020	-1,50%	-1,25	82,30	83,07	81,52	83,55	1M	15
03/08/2020	-0,96%	-0,81	83,55	84,01	83,50	84,01	1M	11
31/07/2020	-0,58%	-0,49	84,36	83,95	83,95	84,36	351K	6
30/07/2020	0,89%	0,75	84,85	83,01	83,01	84,85	17K	7
29/07/2020	0,24%	0,20	84,10	81,31	81,31	84,51	519K	12
28/07/2020	-0,27%	-0,23	83,90	84,01	83,83	84,01	591K	6
27/07/2020	1,63%	1,35	84,13	84,00	83,86	84,18	1M	11
24/07/2020	-0,74%	-0,62	82,78	82,00	81,76	82,78	281K	16
23/07/2020	-1,67%	-1,42	83,40	87,89	83,13	87,89	1M	17
22/07/2020	-0,27%	-0,23	84,82	85,00	84,16	85,08	265K	11
21/07/2020	-0,15%	-0,13	85,05	85,56	84,50	85,56	31K	11
20/07/2020	1,36%	1,14	85,18	83,90	83,90	85,42	331K	15
17/07/2020	1,90%	1,57	84,04	82,71	82,71	84,04	1M	17
16/07/2020	-1,00%	-0,83	82,47	82,60	82,38	82,60	842K	10
15/07/2020	1,17%	0,96	83,30	82,80	82,80	83,30	338K	5
14/07/2020	0,91%	0,74	82,34	81,16	81,16	82,34	45K	9
13/07/2020	-1,71%	-1,42	81,60	83,39	81,60	83,39	433K	11
10/07/2020	0,63%	0,52	83,02	82,00	82,00	83,02	252K	5
09/07/2020	-0,66%	-0,55	82,50	82,70	82,24	84,00	2M	25
08/07/2020	2,47%	2,00	83,05	82,50	82,34	83,05	3M	24
07/07/2020	-0,56%	-0,46	81,05	82,69	80,59	82,69	1M	18
06/07/2020	1,39%	1,12	81,51	82,10	81,51	82,20	39K	9
03/07/2020	-	-	80,39	79,70	79,58	80,39	36K	9

Date,Open,High,Low,Close,Volume
15-Jan-21,97.85,97.85,94.92,95.26,21628
14-Jan-21,96.10,97.55,95.85,97.20,48571
13-Jan-21,96.20,96.21,95.10,95.60,242125
12-Jan-21,95.08,96.11,94.94,95.94,979034
11-Jan-21,96.30,96.30,94.27,94.27,145551
08-Jan-21,94.00,96.50,94.00,96.30,45802
07-Jan-21,92.41,93.92,92.40,93.92,590692
06-Jan-21,92.99,93.48,91.73,92.40,518607
05-Jan-21,93.00,93.00,91.30,92.12,305874
04-Jan-21,94.50,94.50,92.10,92.45,916892
30-Dec-20,96.80,96.80,92.70,94.19,448283
29-Dec-20,93.90,94.30,93.00,94.15,104597
28-Dec-20,92.63,94.25,92.63,93.90,770710
23-Dec-20,92.46,92.85,92.40,92.63,768033
22-Dec-20,91.70,93.01,91.58,91.77,462156
21-Dec-20,93.00,93.00,89.91,91.70,830858
18-Dec-20,93.75,93.75,93.01,93.01,189480
17-Dec-20,94.00,94.26,93.05,93.05,31734
16-Dec-20,92.80,93.47,91.53,93.34,779275
15-Dec-20,92.99,93.07,92.76,92.80,498021
14-Dec-20,93.00,93.00,92.15,92.16,566507
11-Dec-20,90.92,91.60,90.22,91.50,125519
10-Dec-20,91.00,91.00,88.88,90.86,28922
09-Dec-20,89.70,90.50,87.00,89.27,218675
08-Dec-20,89.88,90.63,89.50,89.70,104973
07-Dec-20,89.74,91.19,89.73,89.88,239556
04-Dec-20,90.30,90.30,89.42,89.74,755318
03-Dec-20,89.05,90.70,89.00,90.29,54983
02-Dec-20,89.13,89.99,88.85,89.05,65411
01-Dec-20,88.00,89.38,88.00,89.13,117466
30-Nov-20,88.25,88.25,87.02,87.14,665630
27-Nov-20,88.00,88.73,88.00,88.00,979709
26-Nov-20,87.37,87.37,86.75,87.35,707484
25-Nov-20,87.05,87.66,86.82,87.37,2759680
24-Nov-20,86.07,87.33,86.07,87.05,8585
23-Nov-20,85.18,85.54,85.02,85.37,14670
20-Nov-20,85.34,85.53,85.18,85.18,5296
19-Nov-20,85.96,85.96,85.09,85.18,382165
18-Nov-20,86.36,86.36,85.80,85.96,399861
17-Nov-20,85.98,86.45,85.11,86.36,430795
16-Nov-20,84.00,85.85,84.00,85.85,24765
13-Nov-20,82.73,83.71,82.72,83.71,1684607
12-Nov-20,83.04,83.04,81.57,81.57,1147739
11-Nov-20,85.10,85.10,83.88,84.01,1444985
10-Nov-20,84.18,85.40,83.98,85.11,93889
09-Nov-20,82.50,85.99,82.00,84.22,60012
06-Nov-20,81.09,82.22,81.09,82.06,18735
05-Nov-20,80.66,81.31,80.66,81.31,53936
04-Nov-20,79.06,79.16,79.02,79.16,1127542
03-Nov-20,76.10,78.07,76.10,77.32,549226
30-Oct-20,78.16,78.16,76.10,76.10,21882
29-Oct-20,77.40,78.20,77.31,78.16,257082
28-Oct-20,81.04,81.04,77.51,78.24,1652875
27-Oct-20,82.16,82.54,81.04,81.04,247472
26-Oct-20,83.60,83.60,81.54,82.16,35723
23-Oct-20,84.49,84.49,82.23,82.26,20655
22-Oct-20,80.50,83.05,80.50,83.05,297550
21-Oct-20,82.00,82.51,82.00,82.27,373256
20-Oct-20,81.34,81.77,81.15,81.68,16532
19-Oct-20,80.77,80.90,79.81,79.86,175768
16-Oct-20,80.79,80.79,79.93,80.08,418768
15-Oct-20,80.45,80.90,79.80,80.79,811906
14-Oct-20,81.80,81.80,80.20,80.45,580900
13-Oct-20,81.00,81.99,79.35,79.62,16943
09-Oct-20,80.00,81.99,79.23,79.79,162384
08-Oct-20,77.00,79.00,77.00,78.91,194238
07-Oct-20,77.40,77.64,77.00,77.00,13045
06-Oct-20,78.00,78.38,77.00,77.40,275443
05-Oct-20,74.01,77.25,74.01,77.15,746164
02-Oct-20,77.00,77.48,76.10,76.39,17482
01-Oct-20,76.37,77.12,75.67,77.12,505611
30-Sep-20,75.90,76.24,75.63,76.24,616456
29-Sep-20,79.00,79.00,73.70,75.37,465003
28-Sep-20,78.86,78.86,76.00,76.25,618218
25-Sep-20,76.50,78.95,76.50,77.61,669219
24-Sep-20,79.00,79.00,78.24,78.24,10206
23-Sep-20,77.38,77.43,76.94,76.94,624966
22-Sep-20,77.70,78.16,77.70,78.14,630371
21-Sep-20,78.10,78.10,76.00,77.43,99131
18-Sep-20,79.40,79.40,78.46,78.50,1202678
17-Sep-20,80.07,80.07,79.76,79.76,20756
16-Sep-20,80.69,80.69,80.69,80.69,7262
15-Sep-20,81.03,81.03,80.60,80.68,423628
14-Sep-20,79.85,80.87,79.85,80.87,1220143
11-Sep-20,80.04,80.04,79.08,79.35,567538
10-Sep-20,82.41,82.41,80.68,80.68,653761
09-Sep-20,81.70,82.48,81.70,82.48,14766
08-Sep-20,81.49,81.70,81.30,81.70,9780
04-Sep-20,82.00,82.03,81.00,82.03,332200
03-Sep-20,81.85,83.01,81.05,81.32,195249
02-Sep-20,81.62,81.85,81.24,81.85,4890
01-Sep-20,81.19,81.50,81.18,81.43,122066
31-Aug-20,82.00,82.00,80.00,80.00,176559
28-Aug-20,80.98,81.77,80.98,81.70,574404
27-Aug-20,80.49,80.49,80.12,80.12,4825
26-Aug-20,82.02,82.02,80.15,80.49,353128
25-Aug-20,81.60,81.63,81.56,81.56,172096
24-Aug-20,82.00,82.00,81.66,81.66,497360
21-Aug-20,83.11,83.11,80.86,81.20,179429
20-Aug-20,79.23,81.18,79.23,81.18,523827
19-Aug-20,80.84,80.84,80.30,80.30,171355
18-Aug-20,75.00,81.17,75.00,81.16,1994484
17-Aug-20,80.85,80.85,78.88,79.00,59034
14-Aug-20,81.05,81.48,80.70,80.70,1040554
13-Aug-20,82.31,82.55,80.70,81.11,480340
12-Aug-20,82.95,82.95,81.59,81.78,995765
11-Aug-20,83.66,83.74,82.58,82.58,339303
10-Aug-20,83.00,83.49,82.90,83.49,309534
07-Aug-20,83.98,83.98,82.89,83.38,1033435
06-Aug-20,84.00,84.22,83.87,83.98,1520762
05-Aug-20,87.00,87.00,82.50,82.70,717923
04-Aug-20,83.07,83.55,81.52,82.30,1406645
03-Aug-20,84.01,84.01,83.50,83.55,1224628
31-Jul-20,83.95,84.36,83.95,84.36,350772
30-Jul-20,83.01,84.85,83.01,84.85,16847
29-Jul-20,81.31,84.51,81.31,84.10,519408
28-Jul-20,84.01,84.01,83.83,83.90,591287
27-Jul-20,84.00,84.18,83.86,84.13,1029617
24-Jul-20,82.00,82.78,81.76,82.78,281267
23-Jul-20,87.89,87.89,83.13,83.40,1106576
22-Jul-20,85.00,85.08,84.16,84.82,265370
21-Jul-20,85.56,85.56,84.50,85.05,31495
20-Jul-20,83.90,85.42,83.90,85.18,331307
17-Jul-20,82.71,84.04,82.71,84.04,1284675
16-Jul-20,82.60,82.60,82.38,82.47,842079
15-Jul-20,82.80,83.30,82.80,83.30,338168
14-Jul-20,81.16,82.34,81.16,82.34,44943
13-Jul-20,83.39,83.39,81.60,81.60,432816
10-Jul-20,82.00,83.02,82.00,83.02,252352
09-Jul-20,82.70,84.00,82.24,82.50,1859875
08-Jul-20,82.50,83.05,82.34,83.05,3416680
07-Jul-20,82.69,82.69,80.59,81.05,1097071
06-Jul-20,82.10,82.20,81.51,81.51,38562
03-Jul-20,79.70,80.39,79.58,80.39,35914

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBSD11

cotações, gráficos e mais...