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
30/06/2022	-1,57%	-1,30	81,53	83,70	81,53	83,70	30K	20
29/06/2022	-1,44%	-1,21	82,83	84,66	82,83	84,66	136K	16
28/06/2022	-0,17%	-0,14	84,04	85,24	83,70	85,27	83K	35
27/06/2022	1,39%	1,15	84,18	83,21	83,04	85,50	204K	37
24/06/2022	-0,01%	-0,01	83,03	81,40	81,40	83,51	55K	16
23/06/2022	-1,59%	-1,34	83,04	84,38	82,98	84,39	21K	35
22/06/2022	-0,14%	-0,12	84,38	83,63	83,30	84,40	21K	25
21/06/2022	0,38%	0,32	84,50	84,20	83,97	84,71	10K	26
20/06/2022	-0,96%	-0,82	84,18	84,99	83,25	85,91	29K	31
17/06/2022	-1,17%	-1,01	85,00	86,00	83,84	86,00	21K	34
15/06/2022	1,06%	0,90	86,01	86,72	85,84	86,92	3K	23

14/06/2022	-1,05%	-0,90	85,11	86,15	85,03	86,73	976K	38
13/06/2022	-2,84%	-2,51	86,01	88,50	85,52	88,50	198K	33
10/06/2022	-0,61%	-0,54	88,52	88,51	87,67	88,90	8K	20
09/06/2022	-0,81%	-0,73	89,06	88,82	88,82	89,93	22K	59
08/06/2022	-1,64%	-1,50	89,79	91,28	89,79	91,28	24K	42
07/06/2022	-0,24%	-0,22	91,29	91,20	90,70	91,40	13K	30
06/06/2022	-1,25%	-1,16	91,51	92,67	91,51	92,81	33K	33
03/06/2022	-1,20%	-1,13	92,67	93,79	92,53	94,90	68K	31
02/06/2022	1,22%	1,13	93,80	93,19	92,92	93,97	5K	28
01/06/2022	0,65%	0,60	92,67	91,50	91,50	92,73	33K	18
31/05/2022	0,00%	0,00	92,07	93,50	91,50	94,13	23K	48
30/05/2022	-0,94%	-0,87	92,07	91,75	91,75	93,00	29K	32
27/05/2022	0,30%	0,28	92,94	93,00	92,64	93,11	53K	27
26/05/2022	-0,47%	-0,44	92,66	93,09	92,04	93,10	15K	23
25/05/2022	0,27%	0,25	93,10	91,40	91,40	93,21	8K	36
24/05/2022	0,54%	0,50	92,85	90,90	90,90	92,85	26K	38
23/05/2022	1,46%	1,33	92,35	91,18	91,18	92,60	1M	62
20/05/2022	0,71%	0,64	91,02	90,38	90,38	92,01	20K	24
19/05/2022	0,87%	0,78	90,38	89,60	89,60	90,38	22K	16
18/05/2022	-2,24%	-2,05	89,60	91,65	89,60	91,65	30K	21
17/05/2022	0,79%	0,72	91,65	91,60	90,99	92,22	61K	29
16/05/2022	1,03%	0,93	90,93	90,11	90,08	90,93	4K	15
13/05/2022	0,73%	0,65	90,00	89,62	89,35	90,49	18K	36
12/05/2022	1,81%	1,59	89,35	87,76	87,66	89,35	43K	57
11/05/2022	-0,22%	-0,19	87,76	87,02	87,02	88,90	13K	47
10/05/2022	-0,70%	-0,62	87,95	88,57	87,29	88,57	47K	36
09/05/2022	-1,17%	-1,05	88,57	89,61	88,01	89,61	1M	81
06/05/2022	-0,27%	-0,24	89,62	89,87	89,32	91,25	75K	61
05/05/2022	-2,64%	-2,44	89,86	90,41	89,40	91,19	29K	30
04/05/2022	1,85%	1,68	92,30	90,50	89,80	92,30	91K	42
03/05/2022	0,54%	0,49	90,62	90,50	90,25	91,32	21K	36
02/05/2022	-2,03%	-1,87	90,13	92,00	89,30	92,00	349K	48
29/04/2022	-1,92%	-1,80	92,00	93,80	92,00	94,43	27K	24
28/04/2022	0,55%	0,51	93,80	93,30	92,54	94,04	34K	28
27/04/2022	1,73%	1,59	93,29	92,40	92,40	93,50	23K	34
26/04/2022	-1,73%	-1,61	91,70	93,30	91,34	93,30	47K	34
25/04/2022	0,80%	0,74	93,31	92,57	91,00	93,31	17K	37
22/04/2022	-2,09%	-1,98	92,57	93,20	92,00	94,19	48K	39
20/04/2022	-0,45%	-0,43	94,55	95,39	94,00	95,40	21K	26
19/04/2022	-0,03%	-0,03	94,98	95,02	94,28	95,32	24K	27
18/04/2022	-0,34%	-0,32	95,01	95,33	95,01	96,15	317K	65
14/04/2022	-0,26%	-0,25	95,33	95,99	95,06	95,99	21K	40
13/04/2022	-0,30%	-0,29	95,58	95,01	95,01	96,28	40K	30
12/04/2022	-0,66%	-0,64	95,87	96,51	95,32	96,92	29K	31
11/04/2022	-0,39%	-0,38	96,51	96,88	96,41	97,54	23K	47
08/04/2022	-0,32%	-0,31	96,89	97,10	96,23	97,47	39K	33
07/04/2022	0,21%	0,20	97,20	97,70	96,50	97,70	41K	25
06/04/2022	-0,83%	-0,81	97,00	96,89	96,21	97,69	232K	49
05/04/2022	-0,56%	-0,55	97,81	98,36	97,58	98,80	30K	44
04/04/2022	-0,21%	-0,21	98,36	98,57	97,88	98,98	85K	41
01/04/2022	0,92%	0,90	98,57	97,67	97,35	98,97	29K	45
31/03/2022	0,66%	0,64	97,67	97,50	97,03	98,12	8K	31
30/03/2022	-0,23%	-0,22	97,03	97,50	96,31	97,50	10K	36
29/03/2022	0,36%	0,35	97,25	97,07	96,89	98,12	81K	42
28/03/2022	-0,47%	-0,46	96,90	94,44	93,00	97,35	106K	58
25/03/2022	0,77%	0,74	97,36	96,31	96,31	97,92	47K	39
24/03/2022	1,44%	1,37	96,62	95,86	95,42	96,88	36K	47
23/03/2022	0,09%	0,09	95,25	95,16	94,55	95,75	99K	46
22/03/2022	0,69%	0,65	95,16	93,86	93,86	95,40	162K	38
21/03/2022	1,23%	1,15	94,51	93,37	93,25	94,51	2M	73
18/03/2022	1,90%	1,74	93,36	91,99	91,58	93,36	366K	34
17/03/2022	1,63%	1,47	91,62	90,15	90,15	91,73	32K	34
16/03/2022	1,05%	0,94	90,15	89,21	89,20	90,49	13K	42
15/03/2022	-0,04%	-0,04	89,21	89,59	88,06	89,59	9K	32
14/03/2022	-0,40%	-0,36	89,25	89,11	88,88	90,20	13K	39
11/03/2022	-0,75%	-0,68	89,61	90,30	89,31	91,90	42K	36
10/03/2022	-0,47%	-0,43	90,29	90,72	89,11	90,72	16K	30
09/03/2022	1,88%	1,67	90,72	88,89	88,88	90,84	187K	47
08/03/2022	-0,38%	-0,34	89,05	89,59	88,55	90,11	12K	49
07/03/2022	-1,32%	-1,20	89,39	90,59	89,13	90,59	61K	56
04/03/2022	-0,81%	-0,74	90,59	91,32	90,04	91,34	135K	47
03/03/2022	0,44%	0,40	91,33	90,94	90,00	92,12	71K	63
02/03/2022	1,12%	1,01	90,93	90,14	90,10	91,50	36K	41
25/02/2022	0,36%	0,32	89,92	89,59	89,33	89,92	14K	37
24/02/2022	0,69%	0,61	89,60	88,97	85,60	90,00	251K	92
23/02/2022	0,35%	0,31	88,99	88,67	88,28	89,27	23K	34
22/02/2022	1,12%	0,98	88,68	87,99	87,70	88,97	24K	41
21/02/2022	-0,93%	-0,82	87,70	88,50	87,70	89,03	63K	46
18/02/2022	-0,24%	-0,21	88,52	88,73	88,52	89,45	10K	35
17/02/2022	-0,39%	-0,35	88,73	89,08	88,33	89,90	10K	41
16/02/2022	0,03%	0,03	89,08	89,05	88,51	89,62	65K	43
15/02/2022	0,69%	0,61	89,05	89,00	88,48	89,60	16K	39
14/02/2022	0,11%	0,10	88,44	87,70	87,70	88,99	21K	60
11/02/2022	-0,21%	-0,19	88,34	89,00	88,17	89,54	37K	34
10/02/2022	0,25%	0,22	88,53	88,32	88,03	89,27	12K	51
09/02/2022	0,63%	0,55	88,31	87,76	87,76	88,55	53K	39
08/02/2022	0,35%	0,31	87,76	87,38	86,22	87,76	34K	33
07/02/2022	0,34%	0,30	87,45	86,70	86,33	87,58	31K	52
04/02/2022	-0,72%	-0,63	87,15	87,78	86,45	87,78	74K	51
03/02/2022	0,78%	0,68	87,78	87,10	87,10	88,17	244K	49
02/02/2022	-1,02%	-0,90	87,10	88,54	86,95	88,55	21K	46
01/02/2022	-0,15%	-0,13	88,00	87,06	87,06	88,90	43K	57
31/01/2022	1,01%	0,88	88,13	87,25	86,85	88,13	388K	77
28/01/2022	0,93%	0,80	87,25	87,00	86,45	87,75	19K	40
27/01/2022	0,70%	0,60	86,45	86,23	86,14	86,80	26K	35
26/01/2022	0,87%	0,74	85,85	85,17	85,17	87,26	21K	48
25/01/2022	1,48%	1,24	85,11	83,87	82,75	85,20	5K	44
24/01/2022	-0,52%	-0,44	83,87	84,21	83,33	84,50	1M	54
21/01/2022	-0,15%	-0,13	84,31	84,49	83,45	84,78	235K	53
20/01/2022	0,43%	0,36	84,44	84,08	84,08	84,74	17K	38
19/01/2022	2,52%	2,07	84,08	82,26	82,26	84,26	68K	55
18/01/2022	-0,47%	-0,39	82,01	81,76	81,76	82,59	7K	37
17/01/2022	0,12%	0,10	82,40	82,29	81,79	83,00	11K	47
14/01/2022	0,61%	0,50	82,30	82,00	81,38	83,05	36K	42
13/01/2022	0,11%	0,09	81,80	81,70	80,88	81,96	11K	30
12/01/2022	1,50%	1,21	81,71	80,50	80,50	81,71	324K	42
11/01/2022	1,40%	1,11	80,50	80,00	79,76	81,40	29K	63
10/01/2022	-0,89%	-0,71	79,39	80,09	79,11	80,10	6K	53
07/01/2022	0,29%	0,23	80,10	79,87	78,90	80,17	21K	55
06/01/2022	-1,90%	-1,55	79,87	81,00	79,66	81,00	25K	49
05/01/2022	0,27%	0,22	81,42	81,20	80,21	81,90	59K	50
04/01/2022	-0,77%	-0,63	81,20	83,28	81,10	83,28	55K	60
03/01/2022	-2,22%	-1,86	81,83	83,69	81,73	84,81	102K	78
30/12/2021	0,95%	0,79	83,69	83,00	82,97	83,99	675K	50
29/12/2021	-0,35%	-0,29	82,90	82,51	82,29	83,45	252K	37
28/12/2021	0,25%	0,21	83,19	83,90	82,62	83,90	161K	55
27/12/2021	0,10%	0,08	82,98	82,90	82,15	84,40	30K	86
23/12/2021	0,01%	0,01	82,90	82,35	81,95	83,95	15K	50
22/12/2021	0,34%	0,28	82,89	83,49	82,16	83,49	16K	74
21/12/2021	-0,29%	-0,24	82,61	83,48	82,23	84,13	86K	69
20/12/2021	-1,32%	-1,11	82,85	83,50	81,97	83,94	35K	96
17/12/2021	0,07%	0,06	83,96	83,92	83,43	85,49	29K	48
16/12/2021	-	-	83,90	85,67	83,78	86,00	28K	64

Date,Open,High,Low,Close,Volume
30-Jun-22,83.70,83.70,81.53,81.53,30218
29-Jun-22,84.66,84.66,82.83,82.83,135581
28-Jun-22,85.24,85.27,83.70,84.04,82552
27-Jun-22,83.21,85.50,83.04,84.18,204021
24-Jun-22,81.40,83.51,81.40,83.03,54973
23-Jun-22,84.38,84.39,82.98,83.04,20618
22-Jun-22,83.63,84.40,83.30,84.38,21338
21-Jun-22,84.20,84.71,83.97,84.50,9522
20-Jun-22,84.99,85.91,83.25,84.18,28719
17-Jun-22,86.00,86.00,83.84,85.00,21030
15-Jun-22,86.72,86.92,85.84,86.01,3024
14-Jun-22,86.15,86.73,85.03,85.11,975524
13-Jun-22,88.50,88.50,85.52,86.01,197508
10-Jun-22,88.51,88.90,87.67,88.52,7963
09-Jun-22,88.82,89.93,88.82,89.06,21947
08-Jun-22,91.28,91.28,89.79,89.79,24285
07-Jun-22,91.20,91.40,90.70,91.29,13013
06-Jun-22,92.67,92.81,91.51,91.51,33411
03-Jun-22,93.79,94.90,92.53,92.67,67865
02-Jun-22,93.19,93.97,92.92,93.80,4676
01-Jun-22,91.50,92.73,91.50,92.67,33116
31-May-22,93.50,94.13,91.50,92.07,23098
30-May-22,91.75,93.00,91.75,92.07,29153
27-May-22,93.00,93.11,92.64,92.94,52767
26-May-22,93.09,93.10,92.04,92.66,15144
25-May-22,91.40,93.21,91.40,93.10,8343
24-May-22,90.90,92.85,90.90,92.85,25623
23-May-22,91.18,92.60,91.18,92.35,1474679
20-May-22,90.38,92.01,90.38,91.02,19826
19-May-22,89.60,90.38,89.60,90.38,22442
18-May-22,91.65,91.65,89.60,89.60,30372
17-May-22,91.60,92.22,90.99,91.65,61177
16-May-22,90.11,90.93,90.08,90.93,3712
13-May-22,89.62,90.49,89.35,90.00,18149
12-May-22,87.76,89.35,87.66,89.35,43115
11-May-22,87.02,88.90,87.02,87.76,12729
10-May-22,88.57,88.57,87.29,87.95,47370
09-May-22,89.61,89.61,88.01,88.57,1434656
06-May-22,89.87,91.25,89.32,89.62,74841
05-May-22,90.41,91.19,89.40,89.86,28554
04-May-22,90.50,92.30,89.80,92.30,91400
03-May-22,90.50,91.32,90.25,90.62,20628
02-May-22,92.00,92.00,89.30,90.13,348781
29-Apr-22,93.80,94.43,92.00,92.00,27108
28-Apr-22,93.30,94.04,92.54,93.80,33716
27-Apr-22,92.40,93.50,92.40,93.29,22626
26-Apr-22,93.30,93.30,91.34,91.70,47072
25-Apr-22,92.57,93.31,91.00,93.31,17478
22-Apr-22,93.20,94.19,92.00,92.57,47718
20-Apr-22,95.39,95.40,94.00,94.55,21448
19-Apr-22,95.02,95.32,94.28,94.98,24475
18-Apr-22,95.33,96.15,95.01,95.01,316541
14-Apr-22,95.99,95.99,95.06,95.33,21406
13-Apr-22,95.01,96.28,95.01,95.58,40382
12-Apr-22,96.51,96.92,95.32,95.87,29322
11-Apr-22,96.88,97.54,96.41,96.51,22807
08-Apr-22,97.10,97.47,96.23,96.89,38943
07-Apr-22,97.70,97.70,96.50,97.20,41497
06-Apr-22,96.89,97.69,96.21,97.00,231637
05-Apr-22,98.36,98.80,97.58,97.81,30412
04-Apr-22,98.57,98.98,97.88,98.36,84836
01-Apr-22,97.67,98.97,97.35,98.57,28785
31-Mar-22,97.50,98.12,97.03,97.67,8094
30-Mar-22,97.50,97.50,96.31,97.03,10090
29-Mar-22,97.07,98.12,96.89,97.25,81402
28-Mar-22,94.44,97.35,93.00,96.90,106467
25-Mar-22,96.31,97.92,96.31,97.36,46918
24-Mar-22,95.86,96.88,95.42,96.62,35579
23-Mar-22,95.16,95.75,94.55,95.25,98872
22-Mar-22,93.86,95.40,93.86,95.16,162226
21-Mar-22,93.37,94.51,93.25,94.51,1797192
18-Mar-22,91.99,93.36,91.58,93.36,366156
17-Mar-22,90.15,91.73,90.15,91.62,32271
16-Mar-22,89.21,90.49,89.20,90.15,12959
15-Mar-22,89.59,89.59,88.06,89.21,9451
14-Mar-22,89.11,90.20,88.88,89.25,12947
11-Mar-22,90.30,91.90,89.31,89.61,42228
10-Mar-22,90.72,90.72,89.11,90.29,15722
09-Mar-22,88.89,90.84,88.88,90.72,187262
08-Mar-22,89.59,90.11,88.55,89.05,11872
07-Mar-22,90.59,90.59,89.13,89.39,61231
04-Mar-22,91.32,91.34,90.04,90.59,134683
03-Mar-22,90.94,92.12,90.00,91.33,70864
02-Mar-22,90.14,91.50,90.10,90.93,35579
25-Feb-22,89.59,89.92,89.33,89.92,13618
24-Feb-22,88.97,90.00,85.60,89.60,251342
23-Feb-22,88.67,89.27,88.28,88.99,23251
22-Feb-22,87.99,88.97,87.70,88.68,24499
21-Feb-22,88.50,89.03,87.70,87.70,63054
18-Feb-22,88.73,89.45,88.52,88.52,9768
17-Feb-22,89.08,89.90,88.33,88.73,10316
16-Feb-22,89.05,89.62,88.51,89.08,65306
15-Feb-22,89.00,89.60,88.48,89.05,15754
14-Feb-22,87.70,88.99,87.70,88.44,21423
11-Feb-22,89.00,89.54,88.17,88.34,37418
10-Feb-22,88.32,89.27,88.03,88.53,12495
09-Feb-22,87.76,88.55,87.76,88.31,52939
08-Feb-22,87.38,87.76,86.22,87.76,33928
07-Feb-22,86.70,87.58,86.33,87.45,31183
04-Feb-22,87.78,87.78,86.45,87.15,74118
03-Feb-22,87.10,88.17,87.10,87.78,243838
02-Feb-22,88.54,88.55,86.95,87.10,21410
01-Feb-22,87.06,88.90,87.06,88.00,43481
31-Jan-22,87.25,88.13,86.85,88.13,387899
28-Jan-22,87.00,87.75,86.45,87.25,18610
27-Jan-22,86.23,86.80,86.14,86.45,26469
26-Jan-22,85.17,87.26,85.17,85.85,20973
25-Jan-22,83.87,85.20,82.75,85.11,4887
24-Jan-22,84.21,84.50,83.33,83.87,1473492
21-Jan-22,84.49,84.78,83.45,84.31,235429
20-Jan-22,84.08,84.74,84.08,84.44,16654
19-Jan-22,82.26,84.26,82.26,84.08,68158
18-Jan-22,81.76,82.59,81.76,82.01,6821
17-Jan-22,82.29,83.00,81.79,82.40,10605
14-Jan-22,82.00,83.05,81.38,82.30,35992
13-Jan-22,81.70,81.96,80.88,81.80,10945
12-Jan-22,80.50,81.71,80.50,81.71,324464
11-Jan-22,80.00,81.40,79.76,80.50,29081
10-Jan-22,80.09,80.10,79.11,79.39,6061
07-Jan-22,79.87,80.17,78.90,80.10,20614
06-Jan-22,81.00,81.00,79.66,79.87,25223
05-Jan-22,81.20,81.90,80.21,81.42,58960
04-Jan-22,83.28,83.28,81.10,81.20,55044
03-Jan-22,83.69,84.81,81.73,81.83,102058
30-Dec-21,83.00,83.99,82.97,83.69,674540
29-Dec-21,82.51,83.45,82.29,82.90,252316
28-Dec-21,83.90,83.90,82.62,83.19,161074
27-Dec-21,82.90,84.40,82.15,82.98,29785
23-Dec-21,82.35,83.95,81.95,82.90,15263
22-Dec-21,83.49,83.49,82.16,82.89,15720
21-Dec-21,83.48,84.13,82.23,82.61,86469
20-Dec-21,83.50,83.94,81.97,82.85,35473
17-Dec-21,83.92,85.49,83.43,83.96,28510
16-Dec-21,85.67,86.00,83.78,83.90,27508

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBSD11