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
11/09/2024	0,58%	0,65	111,90	111,85	111,00	111,95	3K	9
10/09/2024	-0,45%	-0,50	111,25	111,75	111,11	111,75	4K	12
09/09/2024	0,05%	0,06	111,75	111,31	110,79	112,98	3K	14
06/09/2024	-0,84%	-0,95	111,69	112,64	111,69	112,64	13K	8
05/09/2024	0,53%	0,59	112,64	113,18	112,16	113,18	12K	7
04/09/2024	1,08%	1,20	112,05	111,15	111,08	112,62	6K	13
03/09/2024	-1,03%	-1,15	110,85	113,12	110,85	113,12	6K	14

02/09/2024	0,46%	0,51	112,00	111,49	111,11	113,45	4K	9
30/08/2024	0,38%	0,42	111,49	111,07	111,07	111,51	2K	4
29/08/2024	-0,03%	-0,03	111,07	112,22	111,07	112,22	9K	10
28/08/2024	-0,38%	-0,42	111,10	109,28	109,28	111,10	18K	12
27/08/2024	-0,19%	-0,21	111,52	112,41	111,29	112,41	1K	5
26/08/2024	-0,03%	-0,03	111,73	111,54	111,54	112,09	9K	6
23/08/2024	1,15%	1,27	111,76	111,57	111,57	111,76	3K	3
22/08/2024	-1,20%	-1,34	110,49	110,59	110,12	110,59	7K	7
21/08/2024	0,75%	0,83	111,83	112,10	111,64	112,10	37K	6
20/08/2024	0,34%	0,38	111,00	111,04	110,44	111,04	3K	6
19/08/2024	1,49%	1,62	110,62	109,00	109,00	110,62	3K	12
16/08/2024	-0,26%	-0,28	109,00	109,99	108,85	109,99	44K	8
15/08/2024	0,10%	0,11	109,28	109,99	109,24	109,99	4K	7
14/08/2024	1,02%	1,10	109,17	106,35	106,35	109,17	14K	4
13/08/2024	0,05%	0,05	108,07	106,16	106,16	108,12	1K	5
12/08/2024	0,79%	0,85	108,02	107,18	107,18	108,02	9K	9
09/08/2024	0,87%	0,92	107,17	107,40	106,54	107,40	3K	4
08/08/2024	0,80%	0,84	106,25	104,00	103,80	106,25	8K	8
07/08/2024	0,06%	0,06	105,41	104,30	104,30	106,09	41K	8
06/08/2024	1,11%	1,16	105,35	102,60	102,60	105,35	15K	13
05/08/2024	-1,30%	-1,37	104,19	105,57	103,34	105,57	5K	7
02/08/2024	-0,38%	-0,40	105,56	103,84	103,84	105,99	2K	7
01/08/2024	-0,36%	-0,38	105,96	107,41	105,96	107,41	4K	8
31/07/2024	0,40%	0,42	106,34	106,98	106,08	106,98	15K	10
30/07/2024	-0,44%	-0,47	105,92	106,70	105,74	106,70	43K	8
29/07/2024	-0,38%	-0,41	106,39	107,70	106,37	107,70	3K	4
26/07/2024	0,39%	0,41	106,80	106,31	106,04	106,80	4K	6
25/07/2024	-0,35%	-0,37	106,39	105,98	105,98	106,39	5K	4
24/07/2024	-0,30%	-0,32	106,76	107,08	106,76	107,08	320	2
23/07/2024	-1,33%	-1,44	107,08	108,52	107,05	108,52	3K	7
22/07/2024	0,71%	0,77	108,52	107,69	107,69	108,52	23K	9
19/07/2024	-0,55%	-0,60	107,75	106,40	106,40	107,98	20K	11
18/07/2024	-1,50%	-1,65	108,35	110,27	108,35	110,27	3K	7
17/07/2024	0,92%	1,00	110,00	109,00	109,00	110,00	6K	4
16/07/2024	0,13%	0,14	109,00	109,00	108,50	109,00	19K	5
15/07/2024	0,54%	0,58	108,86	109,00	108,64	109,00	4K	7
12/07/2024	-0,02%	-0,02	108,28	109,00	108,06	109,00	46K	6
11/07/2024	0,79%	0,85	108,30	107,67	107,67	108,30	4K	10
10/07/2024	0,21%	0,23	107,45	107,45	107,37	107,50	8K	6
09/07/2024	0,36%	0,38	107,22	106,84	106,84	107,37	2K	7
08/07/2024	-0,09%	-0,10	106,84	107,16	106,40	107,16	3K	10
05/07/2024	1,97%	2,07	106,94	105,09	104,60	106,96	40K	19
04/07/2024	-1,31%	-1,39	104,87	106,00	104,87	106,00	5K	3
03/07/2024	1,12%	1,18	106,26	105,59	105,59	107,70	132K	10
02/07/2024	0,08%	0,08	105,08	105,21	104,97	105,51	4K	6
01/07/2024	-0,30%	-0,32	105,00	104,00	104,00	105,50	3K	8
28/06/2024	1,00%	1,04	105,32	103,01	103,01	105,37	2K	9
27/06/2024	0,07%	0,07	104,28	104,21	104,21	104,33	3K	6
26/06/2024	-0,09%	-0,09	104,21	103,74	103,74	104,25	1K	4
25/06/2024	1,17%	1,21	104,30	103,09	103,09	104,62	961K	6
24/06/2024	0,00%	0,00	103,09	103,09	103,09	103,09	103	1
21/06/2024	0,15%	0,15	103,09	103,00	103,00	103,09	206	2
20/06/2024	2,73%	2,74	102,94	103,02	102,94	103,02	617	3
19/06/2024	-1,85%	-1,89	100,20	100,20	100,20	100,20	300	1
18/06/2024	0,63%	0,64	102,09	101,45	101,45	102,28	9K	10
17/06/2024	-0,24%	-0,24	101,45	101,57	101,14	101,57	935K	25
14/06/2024	-0,40%	-0,41	101,69	101,28	101,28	101,69	2K	5
13/06/2024	0,04%	0,04	102,10	102,08	102,08	102,10	113K	3
12/06/2024	-1,06%	-1,09	102,06	103,36	101,93	103,36	11K	8
11/06/2024	0,54%	0,55	103,15	102,60	102,60	103,28	7K	6
10/06/2024	-0,16%	-0,16	102,60	101,40	101,40	102,97	8K	11
07/06/2024	-1,53%	-1,60	102,76	103,77	102,49	103,77	2K	6
06/06/2024	0,22%	0,23	104,36	102,04	102,04	104,64	12K	10
05/06/2024	-0,08%	-0,08	104,13	104,25	104,13	104,25	5K	2
04/06/2024	-0,43%	-0,45	104,21	104,87	103,97	104,87	9K	4
03/06/2024	-0,09%	-0,09	104,66	104,29	104,21	104,66	3K	4
31/05/2024	-0,41%	-0,43	104,75	105,40	104,64	107,00	1K	9
29/05/2024	-1,44%	-1,54	105,18	106,94	104,90	106,94	6K	10
28/05/2024	0,66%	0,70	106,72	106,72	106,71	106,72	747	4
27/05/2024	-0,24%	-0,26	106,02	106,19	106,02	106,19	848	3
24/05/2024	0,09%	0,10	106,28	106,18	106,18	106,84	4K	7
23/05/2024	-0,87%	-0,93	106,18	106,52	106,18	106,52	2K	6
22/05/2024	-0,36%	-0,39	107,11	107,68	107,11	107,68	2K	5
20/05/2024	0,34%	0,36	107,50	107,36	107,12	108,02	26K	14
17/05/2024	-0,09%	-0,10	107,14	107,24	107,14	107,39	1K	5
16/05/2024	0,12%	0,13	107,24	107,70	107,24	107,70	1K	6
15/05/2024	-0,48%	-0,52	107,11	106,74	106,73	107,11	747	3
14/05/2024	0,35%	0,38	107,63	107,75	107,63	107,75	861	4
13/05/2024	0,40%	0,43	107,25	107,05	107,00	107,25	857	4
10/05/2024	-0,28%	-0,30	106,82	107,12	106,82	107,12	2K	3
09/05/2024	0,01%	0,01	107,12	107,12	107,12	107,12	214	1
08/05/2024	-0,42%	-0,45	107,11	105,40	105,40	107,11	12K	5
07/05/2024	-0,09%	-0,10	107,56	107,76	107,56	107,76	7K	7
06/05/2024	0,21%	0,23	107,66	107,78	107,66	107,93	2K	4
03/05/2024	1,26%	1,34	107,43	107,50	107,43	107,50	322	2
02/05/2024	1,21%	1,27	106,09	105,03	105,03	106,09	63K	6
30/04/2024	-0,17%	-0,18	104,82	105,00	104,82	105,00	2K	2
29/04/2024	-0,19%	-0,20	105,00	104,75	104,75	105,00	11K	2
26/04/2024	1,45%	1,50	105,20	102,30	102,30	106,30	51K	18
25/04/2024	-1,17%	-1,23	103,70	103,77	103,61	103,77	24K	6
24/04/2024	-0,23%	-0,24	104,93	105,17	104,87	105,54	56K	6
23/04/2024	-0,77%	-0,82	105,17	105,99	105,17	105,99	844	4
22/04/2024	0,32%	0,34	105,99	104,71	104,71	106,20	137K	14
19/04/2024	1,17%	1,22	105,65	104,00	103,70	105,65	3K	9
18/04/2024	-0,57%	-0,60	104,43	106,70	104,43	106,70	30K	10
17/04/2024	-0,30%	-0,32	105,03	105,93	104,98	105,93	17K	5
16/04/2024	-0,35%	-0,37	105,35	105,72	105,00	107,20	41K	8
15/04/2024	-0,49%	-0,52	105,72	106,30	105,60	106,56	2K	8
12/04/2024	-2,03%	-2,20	106,24	107,79	106,24	107,93	429	3
10/04/2024	-1,24%	-1,36	108,44	109,28	108,44	109,79	2K	8
09/04/2024	1,41%	1,53	109,80	108,27	108,27	109,80	133K	9
08/04/2024	1,24%	1,33	108,27	104,99	104,99	108,50	30K	9
05/04/2024	-0,90%	-0,97	106,94	107,16	106,94	107,16	6K	4
04/04/2024	0,85%	0,91	107,91	108,00	107,91	108,70	31K	5
03/04/2024	0,59%	0,63	107,00	105,05	105,05	107,40	8K	8
02/04/2024	-0,76%	-0,81	106,37	105,05	105,05	106,77	49K	15
01/04/2024	-0,46%	-0,50	107,18	107,68	107,18	107,68	13K	7
28/03/2024	-0,06%	-0,07	107,68	107,75	107,28	107,78	4K	7
27/03/2024	0,88%	0,94	107,75	105,00	105,00	107,75	4K	9
26/03/2024	0,07%	0,07	106,81	106,74	106,74	106,81	3K	5
25/03/2024	-0,76%	-0,82	106,74	105,40	105,40	107,32	19K	5
22/03/2024	0,07%	0,07	107,56	107,56	107,56	107,56	215	1
21/03/2024	0,22%	0,24	107,49	107,60	107,49	107,60	3K	2
20/03/2024	1,33%	1,41	107,25	106,03	105,95	107,28	7K	8
19/03/2024	0,79%	0,83	105,84	105,01	105,01	105,84	421	4
18/03/2024	0,50%	0,52	105,01	103,59	103,59	106,87	17K	10
15/03/2024	-0,56%	-0,59	104,49	103,60	103,60	105,37	17K	7
14/03/2024	-0,45%	-0,47	105,08	104,03	104,03	105,08	4K	5
13/03/2024	0,01%	0,01	105,55	105,54	104,04	105,79	2K	10
12/03/2024	0,49%	0,51	105,54	105,03	105,03	105,54	22K	8
11/03/2024	-0,36%	-0,38	105,03	105,41	105,03	106,49	10K	8
08/03/2024	-0,61%	-0,65	105,41	104,97	104,80	105,41	7K	5
07/03/2024	-0,08%	-0,09	106,06	104,30	104,30	106,15	10K	16
06/03/2024	-0,23%	-0,25	106,15	105,00	105,00	107,15	10K	15
05/03/2024	0,05%	0,05	106,40	106,35	105,81	106,40	29K	9
04/03/2024	-0,47%	-0,50	106,35	104,80	104,80	106,35	953	7
01/03/2024	-	-	106,85	109,20	106,85	109,20	33K	11

Date,Open,High,Low,Close,Volume
11-Sep-24,111.85,111.95,111.00,111.90,2685
10-Sep-24,111.75,111.75,111.11,111.25,4235
09-Sep-24,111.31,112.98,110.79,111.75,3243
06-Sep-24,112.64,112.64,111.69,111.69,13101
05-Sep-24,113.18,113.18,112.16,112.64,12235
04-Sep-24,111.15,112.62,111.08,112.05,6036
03-Sep-24,113.12,113.12,110.85,110.85,5918
02-Sep-24,111.49,113.45,111.11,112.00,3674
30-Aug-24,111.07,111.51,111.07,111.49,1782
29-Aug-24,112.22,112.22,111.07,111.07,8791
28-Aug-24,109.28,111.10,109.28,111.10,18189
27-Aug-24,112.41,112.41,111.29,111.52,1450
26-Aug-24,111.54,112.09,111.54,111.73,8825
23-Aug-24,111.57,111.76,111.57,111.76,2790
22-Aug-24,110.59,110.59,110.12,110.49,6617
21-Aug-24,112.10,112.10,111.64,111.83,36897
20-Aug-24,111.04,111.04,110.44,111.00,2767
19-Aug-24,109.00,110.62,109.00,110.62,3066
16-Aug-24,109.99,109.99,108.85,109.00,43813
15-Aug-24,109.99,109.99,109.24,109.28,3510
14-Aug-24,106.35,109.17,106.35,109.17,14231
13-Aug-24,106.16,108.12,106.16,108.07,1184
12-Aug-24,107.18,108.02,107.18,108.02,9377
09-Aug-24,107.40,107.40,106.54,107.17,2566
08-Aug-24,104.00,106.25,103.80,106.25,7739
07-Aug-24,104.30,106.09,104.30,105.41,40874
06-Aug-24,102.60,105.35,102.60,105.35,14702
05-Aug-24,105.57,105.57,103.34,104.19,4574
02-Aug-24,103.84,105.99,103.84,105.56,1667
01-Aug-24,107.41,107.41,105.96,105.96,3725
31-Jul-24,106.98,106.98,106.08,106.34,14980
30-Jul-24,106.70,106.70,105.74,105.92,43322
29-Jul-24,107.70,107.70,106.37,106.39,2568
26-Jul-24,106.31,106.80,106.04,106.80,3508
25-Jul-24,105.98,106.39,105.98,106.39,4885
24-Jul-24,107.08,107.08,106.76,106.76,320
23-Jul-24,108.52,108.52,107.05,107.08,2801
22-Jul-24,107.69,108.52,107.69,108.52,22816
19-Jul-24,106.40,107.98,106.40,107.75,20212
18-Jul-24,110.27,110.27,108.35,108.35,2507
17-Jul-24,109.00,110.00,109.00,110.00,5926
16-Jul-24,109.00,109.00,108.50,109.00,19000
15-Jul-24,109.00,109.00,108.64,108.86,3701
12-Jul-24,109.00,109.00,108.06,108.28,46262
11-Jul-24,107.67,108.30,107.67,108.30,4108
10-Jul-24,107.45,107.50,107.37,107.45,7843
09-Jul-24,106.84,107.37,106.84,107.22,1604
08-Jul-24,107.16,107.16,106.40,106.84,3310
05-Jul-24,105.09,106.96,104.60,106.94,40403
04-Jul-24,106.00,106.00,104.87,104.87,5349
03-Jul-24,105.59,107.70,105.59,106.26,131567
02-Jul-24,105.21,105.51,104.97,105.08,3684
01-Jul-24,104.00,105.50,104.00,105.00,3152
28-Jun-24,103.01,105.37,103.01,105.32,2419
27-Jun-24,104.21,104.33,104.21,104.28,2710
26-Jun-24,103.74,104.25,103.74,104.21,1248
25-Jun-24,103.09,104.62,103.09,104.30,960783
24-Jun-24,103.09,103.09,103.09,103.09,103
21-Jun-24,103.00,103.09,103.00,103.09,206
20-Jun-24,103.02,103.02,102.94,102.94,617
19-Jun-24,100.20,100.20,100.20,100.20,300
18-Jun-24,101.45,102.28,101.45,102.09,8874
17-Jun-24,101.57,101.57,101.14,101.45,935002
14-Jun-24,101.28,101.69,101.28,101.69,2338
13-Jun-24,102.08,102.10,102.08,102.10,112820
12-Jun-24,103.36,103.36,101.93,102.06,11134
11-Jun-24,102.60,103.28,102.60,103.15,6684
10-Jun-24,101.40,102.97,101.40,102.60,8293
07-Jun-24,103.77,103.77,102.49,102.76,1849
06-Jun-24,102.04,104.64,102.04,104.36,12111
05-Jun-24,104.25,104.25,104.13,104.13,5420
04-Jun-24,104.87,104.87,103.97,104.21,8637
03-Jun-24,104.29,104.66,104.21,104.66,3033
31-May-24,105.40,107.00,104.64,104.75,1267
29-May-24,106.94,106.94,104.90,105.18,6331
28-May-24,106.72,106.72,106.71,106.72,747
27-May-24,106.19,106.19,106.02,106.02,848
24-May-24,106.18,106.84,106.18,106.28,3722
23-May-24,106.52,106.52,106.18,106.18,1701
22-May-24,107.68,107.68,107.11,107.11,2149
20-May-24,107.36,108.02,107.12,107.50,26042
17-May-24,107.24,107.39,107.14,107.14,1394
16-May-24,107.70,107.70,107.24,107.24,1181
15-May-24,106.74,107.11,106.73,107.11,747
14-May-24,107.75,107.75,107.63,107.63,861
13-May-24,107.05,107.25,107.00,107.25,857
10-May-24,107.12,107.12,106.82,106.82,1713
09-May-24,107.12,107.12,107.12,107.12,214
08-May-24,105.40,107.11,105.40,107.11,11786
07-May-24,107.76,107.76,107.56,107.56,7001
06-May-24,107.78,107.93,107.66,107.66,1618
03-May-24,107.50,107.50,107.43,107.43,322
02-May-24,105.03,106.09,105.03,106.09,63173
30-Apr-24,105.00,105.00,104.82,104.82,2098
29-Apr-24,104.75,105.00,104.75,105.00,10709
26-Apr-24,102.30,106.30,102.30,105.20,50558
25-Apr-24,103.77,103.77,103.61,103.70,24361
24-Apr-24,105.17,105.54,104.87,104.93,55622
23-Apr-24,105.99,105.99,105.17,105.17,844
22-Apr-24,104.71,106.20,104.71,105.99,136502
19-Apr-24,104.00,105.65,103.70,105.65,3354
18-Apr-24,106.70,106.70,104.43,104.43,29874
17-Apr-24,105.93,105.93,104.98,105.03,16829
16-Apr-24,105.72,107.20,105.00,105.35,40829
15-Apr-24,106.30,106.56,105.60,105.72,2119
12-Apr-24,107.79,107.93,106.24,106.24,429
10-Apr-24,109.28,109.79,108.44,108.44,1525
09-Apr-24,108.27,109.80,108.27,109.80,132892
08-Apr-24,104.99,108.50,104.99,108.27,30295
05-Apr-24,107.16,107.16,106.94,106.94,5994
04-Apr-24,108.00,108.70,107.91,107.91,30594
03-Apr-24,105.05,107.40,105.05,107.00,8464
02-Apr-24,105.05,106.77,105.05,106.37,49495
01-Apr-24,107.68,107.68,107.18,107.18,12654
28-Mar-24,107.75,107.78,107.28,107.68,3980
27-Mar-24,105.00,107.75,105.00,107.75,4296
26-Mar-24,106.74,106.81,106.74,106.81,3203
25-Mar-24,105.40,107.32,105.40,106.74,18552
22-Mar-24,107.56,107.56,107.56,107.56,215
21-Mar-24,107.60,107.60,107.49,107.49,3226
20-Mar-24,106.03,107.28,105.95,107.25,7157
19-Mar-24,105.01,105.84,105.01,105.84,421
18-Mar-24,103.59,106.87,103.59,105.01,17244
15-Mar-24,103.60,105.37,103.60,104.49,16701
14-Mar-24,104.03,105.08,104.03,105.08,3653
13-Mar-24,105.54,105.79,104.04,105.55,1687
12-Mar-24,105.03,105.54,105.03,105.54,22258
11-Mar-24,105.41,106.49,105.03,105.03,10194
08-Mar-24,104.97,105.41,104.80,105.41,6715
07-Mar-24,104.30,106.15,104.30,106.06,9634
06-Mar-24,105.00,107.15,105.00,106.15,10433
05-Mar-24,106.35,106.40,105.81,106.40,28707
04-Mar-24,104.80,106.35,104.80,106.35,953
01-Mar-24,109.20,109.20,106.85,106.85,33259

*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