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
11/06/2021	-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	1,57%	1,33	86,20	84,92	84,87	86,49	32K	19
10/03/2021	1,93%	1,61	84,87	84,46	83,26	85,25	62K	14
09/03/2021	-1,84%	-1,56	83,26	83,30	83,26	84,57	34K	22
08/03/2021	-3,07%	-2,69	84,82	88,95	84,43	88,95	416K	37
05/03/2021	2,18%	1,87	87,51	85,64	85,64	87,51	26K	7
04/03/2021	0,55%	0,47	85,64	83,25	83,25	87,10	39K	11
03/03/2021	-0,32%	-0,27	85,17	82,60	82,50	85,72	31K	28
02/03/2021	1,28%	1,08	85,44	84,00	82,16	85,82	68K	20
01/03/2021	-0,64%	-0,54	84,36	84,90	83,90	86,21	96K	33
26/02/2021	-1,39%	-1,20	84,90	86,10	84,90	86,41	46K	21
25/02/2021	-3,10%	-2,75	86,10	88,85	86,10	89,15	1M	19
24/02/2021	0,46%	0,41	88,85	88,66	86,00	89,54	37K	15
23/02/2021	0,82%	0,72	88,44	88,00	87,59	88,51	536K	15
22/02/2021	-2,95%	-2,67	87,72	89,17	83,50	89,17	94K	34
19/02/2021	-0,20%	-0,18	90,39	89,18	89,18	90,73	17K	14
18/02/2021	-1,24%	-1,14	90,57	91,27	90,39	92,49	39K	22
17/02/2021	-0,25%	-0,23	91,71	91,94	91,10	93,99	54K	16
12/02/2021	-0,56%	-0,52	91,94	92,35	91,61	92,35	195K	17
11/02/2021	1,05%	0,96	92,46	93,99	92,30	93,99	282K	11
10/02/2021	-1,69%	-1,57	91,50	94,85	91,50	94,85	165K	23
09/02/2021	0,42%	0,39	93,07	92,60	92,33	93,52	11K	16
08/02/2021	0,09%	0,08	92,68	93,22	92,66	94,40	66K	22
05/02/2021	0,00%	0,00	92,60	92,96	92,60	93,11	385K	10
04/02/2021	-0,87%	-0,81	92,60	93,41	92,40	93,41	495K	13
03/02/2021	1,64%	1,51	93,41	92,80	92,80	93,86	664K	21
02/02/2021	0,26%	0,24	91,90	91,66	91,60	93,29	287K	15
01/02/2021	1,79%	1,61	91,66	91,50	90,05	91,93	55K	34
29/01/2021	-1,72%	-1,58	90,05	91,63	89,84	91,83	3K	16
28/01/2021	2,09%	1,88	91,63	89,26	89,26	92,04	11K	12
27/01/2021	-0,07%	-0,06	89,75	90,01	89,18	91,01	376K	15
26/01/2021	-0,87%	-0,79	89,81	90,60	89,81	91,85	373K	15
22/01/2021	-1,53%	-1,41	90,60	91,61	88,01	92,90	567K	19
21/01/2021	-1,48%	-1,38	92,01	94,40	91,57	94,40	10K	16
20/01/2021	-0,78%	-0,73	93,39	95,80	93,12	95,80	11K	8
19/01/2021	-0,87%	-0,83	94,12	94,95	93,64	95,11	1M	27
18/01/2021	-0,33%	-0,31	94,95	95,45	94,50	95,64	70K	20
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	-	-	87,05	86,07	86,07	87,33	9K	8

Date,Open,High,Low,Close,Volume
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
10-Mar-21,84.46,85.25,83.26,84.87,62189
09-Mar-21,83.30,84.57,83.26,83.26,33942
08-Mar-21,88.95,88.95,84.43,84.82,416202
05-Mar-21,85.64,87.51,85.64,87.51,26292
04-Mar-21,83.25,87.10,83.25,85.64,38657
03-Mar-21,82.60,85.72,82.50,85.17,30640
02-Mar-21,84.00,85.82,82.16,85.44,68377
01-Mar-21,84.90,86.21,83.90,84.36,96123
26-Feb-21,86.10,86.41,84.90,84.90,45652
25-Feb-21,88.85,89.15,86.10,86.10,1380021
24-Feb-21,88.66,89.54,86.00,88.85,36995
23-Feb-21,88.00,88.51,87.59,88.44,535576
22-Feb-21,89.17,89.17,83.50,87.72,93719
19-Feb-21,89.18,90.73,89.18,90.39,17447
18-Feb-21,91.27,92.49,90.39,90.57,39303
17-Feb-21,91.94,93.99,91.10,91.71,53604
12-Feb-21,92.35,92.35,91.61,91.94,194926
11-Feb-21,93.99,93.99,92.30,92.46,282179
10-Feb-21,94.85,94.85,91.50,91.50,164994
09-Feb-21,92.60,93.52,92.33,93.07,10867
08-Feb-21,93.22,94.40,92.66,92.68,66011
05-Feb-21,92.96,93.11,92.60,92.60,384600
04-Feb-21,93.41,93.41,92.40,92.60,494765
03-Feb-21,92.80,93.86,92.80,93.41,664310
02-Feb-21,91.66,93.29,91.60,91.90,287483
01-Feb-21,91.50,91.93,90.05,91.66,55122
29-Jan-21,91.63,91.83,89.84,90.05,2628
28-Jan-21,89.26,92.04,89.26,91.63,10769
27-Jan-21,90.01,91.01,89.18,89.75,376059
26-Jan-21,90.60,91.85,89.81,89.81,372790
22-Jan-21,91.61,92.90,88.01,90.60,566551
21-Jan-21,94.40,94.40,91.57,92.01,9958
20-Jan-21,95.80,95.80,93.12,93.39,10743
19-Jan-21,94.95,95.11,93.64,94.12,1131308
18-Jan-21,95.45,95.64,94.50,94.95,70200
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

*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
moedas e criptomoedas
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...