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
21/09/2021	1,24%	1,03	83,91	83,40	83,40	84,16	58K	11
20/09/2021	-1,84%	-1,55	82,88	83,55	82,70	83,55	3K	11
17/09/2021	-0,72%	-0,61	84,43	84,80	83,90	84,80	355K	9
16/09/2021	-0,55%	-0,47	85,04	84,87	84,80	85,04	7K	10
15/09/2021	-1,12%	-0,97	85,51	86,47	85,39	86,47	269K	11
14/09/2021	-0,17%	-0,15	86,48	86,90	86,09	87,25	27K	19
13/09/2021	1,22%	1,04	86,63	85,59	84,00	86,66	20K	10
10/09/2021	2,65%	2,21	85,59	83,51	83,51	85,92	1M	24
09/09/2021	-0,02%	-0,02	83,38	83,40	83,01	83,80	264K	17
08/09/2021	-4,02%	-3,49	83,40	86,80	83,40	86,80	2M	54
06/09/2021	1,15%	0,99	86,89	85,50	85,50	86,93	102K	13

03/09/2021	-0,49%	-0,42	85,90	86,29	85,65	86,29	10K	11
02/09/2021	-2,02%	-1,78	86,32	86,41	86,32	87,11	10K	13
01/09/2021	0,97%	0,85	88,10	86,82	86,82	88,33	58K	9
31/08/2021	-0,49%	-0,43	87,25	87,49	86,86	88,13	449K	24
30/08/2021	-0,20%	-0,18	87,68	87,71	87,40	87,71	178K	8
27/08/2021	0,76%	0,66	87,86	87,09	87,09	88,03	705K	14
26/08/2021	-1,29%	-1,14	87,20	88,34	87,20	88,34	34K	12
25/08/2021	0,26%	0,23	88,34	88,11	87,73	88,34	33K	10
24/08/2021	1,46%	1,27	88,11	87,41	87,40	88,33	13K	14
23/08/2021	-0,65%	-0,57	86,84	87,42	86,50	87,42	201K	14
20/08/2021	1,97%	1,69	87,41	85,72	85,72	87,50	3M	35
19/08/2021	0,84%	0,71	85,72	84,50	84,46	85,73	262K	9
18/08/2021	-0,12%	-0,10	85,01	85,14	84,92	85,98	11K	6
17/08/2021	-1,36%	-1,17	85,11	85,83	84,64	85,83	18K	10
16/08/2021	-0,13%	-0,11	86,28	86,24	85,58	86,29	39K	13
13/08/2021	-0,47%	-0,41	86,39	86,80	86,37	86,80	1K	5
12/08/2021	-0,72%	-0,63	86,80	86,67	86,34	87,04	2K	11
11/08/2021	0,38%	0,33	87,43	87,02	86,60	87,43	19K	9
10/08/2021	-1,44%	-1,27	87,10	88,37	87,10	88,37	158K	20
09/08/2021	0,72%	0,63	88,37	87,74	87,74	88,51	357K	9
06/08/2021	0,72%	0,63	87,74	87,54	87,50	87,74	1K	3
05/08/2021	-1,68%	-1,49	87,11	88,73	87,00	88,73	3K	13
04/08/2021	-0,52%	-0,46	88,60	91,10	88,15	91,10	6K	16
03/08/2021	-0,28%	-0,25	89,06	88,10	87,78	89,06	20K	12
02/08/2021	1,47%	1,29	89,31	89,10	89,05	89,62	151K	10
30/07/2021	-1,87%	-1,68	88,02	89,20	87,97	90,59	23K	16
29/07/2021	-0,43%	-0,39	89,70	89,61	89,35	90,05	103K	13
28/07/2021	1,00%	0,89	90,09	89,99	89,69	90,22	371K	20
27/07/2021	-0,56%	-0,50	89,20	89,75	89,05	89,75	179K	4
26/07/2021	-0,22%	-0,20	89,70	89,06	89,06	90,00	229K	11
23/07/2021	-0,68%	-0,62	89,90	90,46	89,90	90,46	13K	5
22/07/2021	0,20%	0,18	90,52	90,64	90,16	90,64	93K	9
21/07/2021	-0,20%	-0,18	90,34	90,52	90,00	90,52	94K	9
20/07/2021	0,58%	0,52	90,52	90,02	90,01	90,52	6K	10
19/07/2021	-0,86%	-0,78	90,00	89,70	89,67	90,14	577K	23
16/07/2021	-0,01%	-0,01	90,78	90,79	90,76	91,49	276K	13
15/07/2021	-1,44%	-1,33	90,79	91,42	90,79	91,84	382K	15
14/07/2021	1,45%	1,32	92,12	92,05	91,58	92,21	404K	16
13/07/2021	-0,15%	-0,14	90,80	90,75	90,75	91,38	1K	5
12/07/2021	1,39%	1,25	90,94	91,10	90,10	91,10	11K	16
08/07/2021	-1,30%	-1,18	89,69	91,95	89,37	91,95	459K	23
07/07/2021	0,62%	0,56	90,87	90,31	90,00	90,99	468K	14
06/07/2021	-1,19%	-1,09	90,31	91,40	90,02	91,40	28K	18
05/07/2021	-0,07%	-0,06	91,40	91,46	91,10	91,86	128K	21
02/07/2021	1,61%	1,45	91,46	90,01	90,01	91,71	26K	22
01/07/2021	-1,30%	-1,19	90,01	90,05	90,01	90,77	203K	13
30/06/2021	-0,52%	-0,48	91,20	91,68	91,12	91,68	110K	17
29/06/2021	1,71%	1,54	91,68	91,03	90,83	91,68	326K	16
28/06/2021	-0,51%	-0,46	90,14	90,60	90,14	90,74	99K	20
25/06/2021	-1,82%	-1,68	90,60	92,28	90,60	92,51	172K	15
24/06/2021	-0,62%	-0,58	92,28	92,86	92,28	92,86	173K	24
23/06/2021	-0,24%	-0,22	92,86	93,08	92,60	94,95	130K	18
22/06/2021	-0,95%	-0,89	93,08	93,98	92,81	93,98	490K	17
21/06/2021	0,03%	0,03	93,97	93,94	93,22	94,19	247K	20
18/06/2021	0,05%	0,05	93,94	93,89	93,52	94,28	30K	16
17/06/2021	-0,76%	-0,72	93,89	94,61	93,60	94,61	10K	14
16/06/2021	-0,72%	-0,69	94,61	95,26	94,61	95,42	215K	15
15/06/2021	-0,14%	-0,13	95,30	95,60	94,15	95,60	109K	30
14/06/2021	1,36%	1,28	95,43	94,16	94,16	95,43	170K	29
11/06/2021	-1,45%	-1,39	94,15	95,54	93,50	95,54	33K	12
10/06/2021	0,78%	0,74	95,54	95,99	94,74	96,19	47K	21
09/06/2021	-0,28%	-0,27	94,80	95,08	94,79	95,33	45K	21
08/06/2021	-0,66%	-0,63	95,07	95,70	95,07	95,70	10K	15
07/06/2021	-0,09%	-0,09	95,70	95,78	95,70	96,56	49K	36
04/06/2021	0,11%	0,11	95,79	95,68	95,37	95,79	263K	16
02/06/2021	-0,21%	-0,20	95,68	95,35	95,24	95,68	297K	19
01/06/2021	2,22%	2,08	95,88	94,00	94,00	95,88	61K	29
31/05/2021	0,32%	0,30	93,80	93,50	93,41	94,00	99K	17
28/05/2021	0,54%	0,50	93,50	93,00	92,67	93,50	244K	15
27/05/2021	2,65%	2,40	93,00	92,09	92,09	93,16	109K	14
26/05/2021	-2,05%	-1,90	90,60	92,67	90,60	92,67	289K	9
25/05/2021	-0,25%	-0,23	92,50	92,73	92,44	93,24	300K	170
24/05/2021	0,85%	0,78	92,73	91,05	91,05	92,73	309K	17
21/05/2021	-0,49%	-0,45	91,95	92,39	91,38	92,39	384K	16
20/05/2021	0,36%	0,33	92,40	91,90	91,84	92,42	27K	12
19/05/2021	-0,30%	-0,28	92,07	92,34	91,99	92,42	219K	18
18/05/2021	0,02%	0,02	92,35	92,20	91,73	92,53	2M	21
17/05/2021	0,84%	0,77	92,33	91,56	91,56	92,39	9K	13
14/05/2021	0,95%	0,86	91,56	92,56	89,50	93,25	37K	24
13/05/2021	0,54%	0,49	90,70	90,21	90,20	90,97	314K	20
12/05/2021	-1,62%	-1,49	90,21	93,40	90,21	93,40	20K	23
11/05/2021	-0,09%	-0,08	91,70	91,78	91,27	92,08	410K	21
10/05/2021	-0,15%	-0,14	91,78	93,90	91,41	93,90	327K	21
07/05/2021	1,24%	1,13	91,92	91,31	91,31	92,10	12K	16
06/05/2021	0,34%	0,31	90,79	90,73	90,39	90,80	96K	11
05/05/2021	0,54%	0,49	90,48	89,35	89,30	90,48	4K	13
04/05/2021	-0,89%	-0,81	89,99	90,80	89,81	90,80	25K	17
03/05/2021	0,33%	0,30	90,80	91,90	90,20	91,90	17K	20
30/04/2021	-1,16%	-1,06	90,50	92,00	90,02	93,75	467K	21
29/04/2021	0,22%	0,20	91,56	91,78	91,00	91,78	116K	20
28/04/2021	0,62%	0,56	91,36	92,30	90,49	92,90	111K	19
27/04/2021	-0,09%	-0,08	90,80	91,00	90,35	91,19	19K	21
26/04/2021	-1,02%	-0,94	90,88	93,00	90,84	93,00	30K	22
23/04/2021	2,02%	1,82	91,82	91,58	91,33	91,89	11K	14
22/04/2021	-1,85%	-1,70	90,00	91,72	90,00	92,27	227K	25
20/04/2021	0,38%	0,35	91,70	91,00	91,00	91,79	10K	14
19/04/2021	-0,29%	-0,27	91,35	91,52	91,11	91,78	88K	21
16/04/2021	1,01%	0,92	91,62	90,69	90,28	91,62	116K	27
15/04/2021	-0,15%	-0,14	90,70	90,85	90,62	91,32	200K	14
14/04/2021	0,63%	0,57	90,84	90,55	90,55	91,90	56K	16
13/04/2021	0,11%	0,10	90,27	90,33	89,64	90,54	79K	22
12/04/2021	0,40%	0,36	90,17	89,81	87,50	90,70	286K	20
09/04/2021	-0,20%	-0,18	89,81	90,06	89,81	90,52	9K	15
08/04/2021	0,93%	0,83	89,99	89,16	87,34	90,00	7K	11
07/04/2021	-0,93%	-0,84	89,16	90,00	88,84	90,00	16K	18
06/04/2021	0,61%	0,55	90,00	89,45	89,45	90,17	93K	25
05/04/2021	1,88%	1,65	89,45	87,80	87,80	89,90	11K	14
01/04/2021	-1,61%	-1,44	87,80	89,24	87,80	89,73	38K	16
31/03/2021	0,24%	0,21	89,24	89,03	88,57	89,25	310K	19
30/03/2021	1,92%	1,68	89,03	88,05	88,05	89,22	26K	17
29/03/2021	-0,38%	-0,33	87,35	88,90	87,30	88,90	36K	15
26/03/2021	0,75%	0,65	87,68	87,03	87,03	87,88	108K	15
25/03/2021	1,26%	1,08	87,03	85,95	85,44	87,14	624K	18
24/03/2021	-2,19%	-1,92	85,95	87,87	85,95	87,90	444K	19
23/03/2021	-0,49%	-0,43	87,87	88,30	87,61	88,64	276K	17
22/03/2021	-0,47%	-0,42	88,30	89,00	87,47	89,00	82K	18
19/03/2021	1,06%	0,93	88,72	87,79	87,79	88,85	362K	11
18/03/2021	-1,05%	-0,93	87,79	88,72	87,79	88,83	10K	9
17/03/2021	3,00%	2,58	88,72	86,14	86,10	88,72	18K	12
16/03/2021	-1,29%	-1,13	86,14	89,38	85,83	89,38	357K	23
15/03/2021	1,59%	1,37	87,27	86,69	86,40	87,38	187K	12
12/03/2021	-0,35%	-0,30	85,90	86,20	85,58	86,28	11K	16
11/03/2021	-	-	86,20	84,92	84,87	86,49	32K	19

Date,Open,High,Low,Close,Volume
21-Sep-21,83.40,84.16,83.40,83.91,57940
20-Sep-21,83.55,83.55,82.70,82.88,2998
17-Sep-21,84.80,84.80,83.90,84.43,354531
16-Sep-21,84.87,85.04,84.80,85.04,6621
15-Sep-21,86.47,86.47,85.39,85.51,268811
14-Sep-21,86.90,87.25,86.09,86.48,27295
13-Sep-21,85.59,86.66,84.00,86.63,20121
10-Sep-21,83.51,85.92,83.51,85.59,1460642
09-Sep-21,83.40,83.80,83.01,83.38,263763
08-Sep-21,86.80,86.80,83.40,83.40,1875246
06-Sep-21,85.50,86.93,85.50,86.89,101769
03-Sep-21,86.29,86.29,85.65,85.90,9947
02-Sep-21,86.41,87.11,86.32,86.32,9889
01-Sep-21,86.82,88.33,86.82,88.10,57701
31-Aug-21,87.49,88.13,86.86,87.25,448630
30-Aug-21,87.71,87.71,87.40,87.68,177987
27-Aug-21,87.09,88.03,87.09,87.86,704862
26-Aug-21,88.34,88.34,87.20,87.20,33701
25-Aug-21,88.11,88.34,87.73,88.34,32531
24-Aug-21,87.41,88.33,87.40,88.11,13488
23-Aug-21,87.42,87.42,86.50,86.84,201363
20-Aug-21,85.72,87.50,85.72,87.41,3496003
19-Aug-21,84.50,85.73,84.46,85.72,261533
18-Aug-21,85.14,85.98,84.92,85.01,10971
17-Aug-21,85.83,85.83,84.64,85.11,18222
16-Aug-21,86.24,86.29,85.58,86.28,38948
13-Aug-21,86.80,86.80,86.37,86.39,1037
12-Aug-21,86.67,87.04,86.34,86.80,2081
11-Aug-21,87.02,87.43,86.60,87.43,18749
10-Aug-21,88.37,88.37,87.10,87.10,158066
09-Aug-21,87.74,88.51,87.74,88.37,357105
06-Aug-21,87.54,87.74,87.50,87.74,1313
05-Aug-21,88.73,88.73,87.00,87.11,3162
04-Aug-21,91.10,91.10,88.15,88.60,6473
03-Aug-21,88.10,89.06,87.78,89.06,20143
02-Aug-21,89.10,89.62,89.05,89.31,151022
30-Jul-21,89.20,90.59,87.97,88.02,22842
29-Jul-21,89.61,90.05,89.35,89.70,102800
28-Jul-21,89.99,90.22,89.69,90.09,370638
27-Jul-21,89.75,89.75,89.05,89.20,178668
26-Jul-21,89.06,90.00,89.06,89.70,229319
23-Jul-21,90.46,90.46,89.90,89.90,13239
22-Jul-21,90.64,90.64,90.16,90.52,93499
21-Jul-21,90.52,90.52,90.00,90.34,93950
20-Jul-21,90.02,90.52,90.01,90.52,6312
19-Jul-21,89.70,90.14,89.67,90.00,576518
16-Jul-21,90.79,91.49,90.76,90.78,276220
15-Jul-21,91.42,91.84,90.79,90.79,381908
14-Jul-21,92.05,92.21,91.58,92.12,403681
13-Jul-21,90.75,91.38,90.75,90.80,1185
12-Jul-21,91.10,91.10,90.10,90.94,11499
08-Jul-21,91.95,91.95,89.37,89.69,459263
07-Jul-21,90.31,90.99,90.00,90.87,467760
06-Jul-21,91.40,91.40,90.02,90.31,27823
05-Jul-21,91.46,91.86,91.10,91.40,127751
02-Jul-21,90.01,91.71,90.01,91.46,26371
01-Jul-21,90.05,90.77,90.01,90.01,202872
30-Jun-21,91.68,91.68,91.12,91.20,109684
29-Jun-21,91.03,91.68,90.83,91.68,325787
28-Jun-21,90.60,90.74,90.14,90.14,99201
25-Jun-21,92.28,92.51,90.60,90.60,171803
24-Jun-21,92.86,92.86,92.28,92.28,172621
23-Jun-21,93.08,94.95,92.60,92.86,130408
22-Jun-21,93.98,93.98,92.81,93.08,489752
21-Jun-21,93.94,94.19,93.22,93.97,247348
18-Jun-21,93.89,94.28,93.52,93.94,29541
17-Jun-21,94.61,94.61,93.60,93.89,9629
16-Jun-21,95.26,95.42,94.61,94.61,215381
15-Jun-21,95.60,95.60,94.15,95.30,108673
14-Jun-21,94.16,95.43,94.16,95.43,170121
11-Jun-21,95.54,95.54,93.50,94.15,32667
10-Jun-21,95.99,96.19,94.74,95.54,46869
09-Jun-21,95.08,95.33,94.79,94.80,45288
08-Jun-21,95.70,95.70,95.07,95.07,10316
07-Jun-21,95.78,96.56,95.70,95.70,49169
04-Jun-21,95.68,95.79,95.37,95.79,263349
02-Jun-21,95.35,95.68,95.24,95.68,297053
01-Jun-21,94.00,95.88,94.00,95.88,61238
31-May-21,93.50,94.00,93.41,93.80,98758
28-May-21,93.00,93.50,92.67,93.50,243717
27-May-21,92.09,93.16,92.09,93.00,108899
26-May-21,92.67,92.67,90.60,90.60,288505
25-May-21,92.73,93.24,92.44,92.50,299852
24-May-21,91.05,92.73,91.05,92.73,309116
21-May-21,92.39,92.39,91.38,91.95,384178
20-May-21,91.90,92.42,91.84,92.40,26724
19-May-21,92.34,92.42,91.99,92.07,219070
18-May-21,92.20,92.53,91.73,92.35,2049224
17-May-21,91.56,92.39,91.56,92.33,8753
14-May-21,92.56,93.25,89.50,91.56,36705
13-May-21,90.21,90.97,90.20,90.70,314395
12-May-21,93.40,93.40,90.21,90.21,20441
11-May-21,91.78,92.08,91.27,91.70,410353
10-May-21,93.90,93.90,91.41,91.78,326856
07-May-21,91.31,92.10,91.31,91.92,12389
06-May-21,90.73,90.80,90.39,90.79,96317
05-May-21,89.35,90.48,89.30,90.48,4314
04-May-21,90.80,90.80,89.81,89.99,24796
03-May-21,91.90,91.90,90.20,90.80,16892
30-Apr-21,92.00,93.75,90.02,90.50,467245
29-Apr-21,91.78,91.78,91.00,91.56,115541
28-Apr-21,92.30,92.90,90.49,91.36,111365
27-Apr-21,91.00,91.19,90.35,90.80,19371
26-Apr-21,93.00,93.00,90.84,90.88,30103
23-Apr-21,91.58,91.89,91.33,91.82,10548
22-Apr-21,91.72,92.27,90.00,90.00,227404
20-Apr-21,91.00,91.79,91.00,91.70,10222
19-Apr-21,91.52,91.78,91.11,91.35,87576
16-Apr-21,90.69,91.62,90.28,91.62,115964
15-Apr-21,90.85,91.32,90.62,90.70,200499
14-Apr-21,90.55,91.90,90.55,90.84,56423
13-Apr-21,90.33,90.54,89.64,90.27,78836
12-Apr-21,89.81,90.70,87.50,90.17,286030
09-Apr-21,90.06,90.52,89.81,89.81,9277
08-Apr-21,89.16,90.00,87.34,89.99,7155
07-Apr-21,90.00,90.00,88.84,89.16,15644
06-Apr-21,89.45,90.17,89.45,90.00,92824
05-Apr-21,87.80,89.90,87.80,89.45,10972
01-Apr-21,89.24,89.73,87.80,87.80,38315
31-Mar-21,89.03,89.25,88.57,89.24,309952
30-Mar-21,88.05,89.22,88.05,89.03,25874
29-Mar-21,88.90,88.90,87.30,87.35,35885
26-Mar-21,87.03,87.88,87.03,87.68,108200
25-Mar-21,85.95,87.14,85.44,87.03,624250
24-Mar-21,87.87,87.90,85.95,85.95,443695
23-Mar-21,88.30,88.64,87.61,87.87,276437
22-Mar-21,89.00,89.00,87.47,88.30,81758
19-Mar-21,87.79,88.85,87.79,88.72,362132
18-Mar-21,88.72,88.83,87.79,87.79,9753
17-Mar-21,86.14,88.72,86.10,88.72,17554
16-Mar-21,89.38,89.38,85.83,86.14,357419
15-Mar-21,86.69,87.38,86.40,87.27,186940
12-Mar-21,86.20,86.28,85.58,85.90,10932
11-Mar-21,84.92,86.49,84.87,86.20,32063

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBSD11

cotações, gráficos e mais...