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
14/08/2025	-0,61%	-0,68	111,20	111,20	111,20	111,20	667	1
13/08/2025	-0,80%	-0,90	111,88	112,23	111,84	112,23	3K	6
12/08/2025	1,19%	1,33	112,78	111,45	111,45	112,78	7K	6
11/08/2025	0,08%	0,09	111,45	109,40	109,40	111,58	16K	14
08/08/2025	-0,88%	-0,99	111,36	112,54	111,36	112,54	13K	6
07/08/2025	1,10%	1,22	112,35	111,50	111,50	112,35	9K	6
06/08/2025	1,24%	1,36	111,13	110,43	110,43	111,13	10K	6

05/08/2025	0,12%	0,13	109,77	109,50	109,23	110,10	82K	12
04/08/2025	-0,32%	-0,35	109,64	109,99	109,32	110,10	16K	16
01/08/2025	0,28%	0,31	109,99	107,83	107,83	110,48	10K	7
31/07/2025	-0,46%	-0,51	109,68	110,19	109,52	110,19	3K	4
30/07/2025	0,74%	0,81	110,19	109,38	108,90	110,19	47K	8
29/07/2025	0,52%	0,57	109,38	108,82	108,82	109,71	23K	6
28/07/2025	-1,11%	-1,22	108,81	111,13	108,81	111,13	2K	7
25/07/2025	0,26%	0,29	110,03	110,03	109,88	110,03	6K	3
24/07/2025	-1,19%	-1,32	109,74	110,00	109,60	111,90	2K	9
23/07/2025	1,45%	1,59	111,06	110,53	110,53	111,34	29K	7
22/07/2025	-0,14%	-0,15	109,47	109,63	109,47	110,30	10K	11
21/07/2025	0,41%	0,45	109,62	109,60	109,60	109,98	9K	9
18/07/2025	-1,51%	-1,67	109,17	109,70	108,21	109,70	25K	8
17/07/2025	1,20%	1,31	110,84	110,41	110,41	110,84	3K	3
16/07/2025	-1,16%	-1,28	109,53	110,14	109,53	110,17	11K	5
15/07/2025	0,33%	0,36	110,81	112,00	110,23	112,00	15K	6
14/07/2025	-0,81%	-0,90	110,45	110,80	110,31	110,86	8K	13
11/07/2025	-0,23%	-0,26	111,35	111,04	110,77	111,35	554	3
10/07/2025	-0,72%	-0,81	111,61	113,39	111,31	113,39	6K	8
09/07/2025	-0,84%	-0,95	112,42	111,35	111,35	113,10	4K	7
08/07/2025	-0,74%	-0,85	113,37	114,10	113,37	114,10	9K	7
07/07/2025	-1,51%	-1,75	114,22	115,97	114,22	117,00	8K	11
04/07/2025	0,16%	0,19	115,97	115,46	115,46	115,97	12K	3
03/07/2025	1,74%	1,98	115,78	114,50	113,97	115,78	6K	10
02/07/2025	-0,43%	-0,49	113,80	112,35	112,35	114,60	5K	9
01/07/2025	1,91%	2,14	114,29	114,12	113,94	114,29	65K	4
27/06/2025	-0,45%	-0,51	112,15	113,58	112,15	113,58	3K	7
26/06/2025	1,08%	1,20	112,66	111,00	111,00	112,66	892	6
25/06/2025	-1,08%	-1,22	111,46	111,87	111,46	111,87	23K	4
24/06/2025	0,82%	0,92	112,68	111,76	111,76	112,68	5K	6
23/06/2025	-0,36%	-0,40	111,76	113,09	111,27	113,09	3K	8
20/06/2025	-0,37%	-0,42	112,16	113,70	111,79	113,70	15K	10
17/06/2025	-0,46%	-0,52	112,58	114,24	112,45	114,24	3K	7
16/06/2025	2,02%	2,24	113,10	112,19	112,19	113,26	17K	11
13/06/2025	-0,13%	-0,14	110,86	110,70	110,70	110,86	3K	5
12/06/2025	0,40%	0,44	111,00	109,95	109,95	111,00	3K	3
11/06/2025	0,58%	0,64	110,56	109,94	109,94	110,56	772	3
10/06/2025	0,46%	0,50	109,92	108,34	108,34	110,74	11K	15
09/06/2025	-0,57%	-0,63	109,42	109,45	108,31	109,70	5M	11
06/06/2025	-1,06%	-1,18	110,05	110,25	109,93	110,28	3K	5
05/06/2025	-0,28%	-0,31	111,23	109,62	109,62	111,25	3K	7
04/06/2025	-0,07%	-0,08	111,54	112,43	111,49	112,54	3K	5
03/06/2025	0,56%	0,62	111,62	108,78	108,78	112,89	778	5
02/06/2025	-0,33%	-0,37	111,00	111,89	109,40	112,11	24K	20
30/05/2025	-0,81%	-0,91	111,37	111,64	111,16	111,64	4K	4
29/05/2025	0,32%	0,36	112,28	113,80	111,92	113,80	4K	9
28/05/2025	-0,86%	-0,97	111,92	110,73	110,73	111,92	334	3
27/05/2025	1,47%	1,63	112,89	110,71	110,71	113,00	2K	4
26/05/2025	0,24%	0,27	111,26	112,10	111,18	112,10	4K	5
23/05/2025	0,58%	0,64	110,99	111,46	109,40	111,46	12K	7
22/05/2025	-0,73%	-0,81	110,35	112,28	110,35	112,28	7K	11
21/05/2025	-1,28%	-1,44	111,16	112,12	111,16	112,12	6K	3
20/05/2025	0,66%	0,74	112,60	111,11	111,11	112,60	34K	14
19/05/2025	0,67%	0,74	111,86	112,24	110,86	112,24	52K	12
16/05/2025	0,14%	0,15	111,12	110,18	110,18	111,12	6K	4
15/05/2025	0,47%	0,52	110,97	110,97	110,97	110,97	4K	1
14/05/2025	0,41%	0,45	110,45	108,00	108,00	110,45	8K	8
13/05/2025	1,69%	1,83	110,00	109,55	109,55	110,00	4K	2
12/05/2025	-0,84%	-0,92	108,17	108,26	108,07	108,42	24K	8
09/05/2025	-0,85%	-0,94	109,09	110,03	109,09	110,03	3K	5
08/05/2025	2,40%	2,58	110,03	107,45	107,45	110,03	5K	6
07/05/2025	0,29%	0,31	107,45	107,69	107,00	107,69	3K	7
06/05/2025	-0,29%	-0,31	107,14	105,51	105,51	107,14	2K	4
05/05/2025	-0,69%	-0,75	107,45	107,75	107,45	107,82	3K	9
02/05/2025	0,21%	0,23	108,20	108,18	107,93	108,20	8K	4
30/04/2025	-0,11%	-0,12	107,97	108,09	107,45	109,35	3K	8
29/04/2025	0,12%	0,13	108,09	105,89	105,89	108,54	11K	6
28/04/2025	0,90%	0,96	107,96	107,00	107,00	108,28	15K	9
25/04/2025	0,37%	0,39	107,00	106,46	106,46	107,00	6K	7
24/04/2025	1,50%	1,58	106,61	106,09	105,22	106,61	54K	7
23/04/2025	1,39%	1,44	105,03	104,20	104,20	105,09	9K	7
22/04/2025	1,67%	1,70	103,59	102,91	102,26	103,59	6K	7
17/04/2025	-0,50%	-0,51	101,89	103,43	101,89	103,43	205	2
16/04/2025	-0,20%	-0,21	102,40	102,32	102,09	102,77	1K	7
15/04/2025	-0,38%	-0,39	102,61	102,50	102,47	103,03	6K	13
14/04/2025	1,38%	1,40	103,00	101,54	101,54	103,00	15K	8
11/04/2025	1,51%	1,51	101,60	100,55	100,55	101,60	66K	4
10/04/2025	-1,92%	-1,96	100,09	103,08	100,09	103,08	703	3
09/04/2025	3,39%	3,35	102,05	99,69	98,66	102,05	13K	9
08/04/2025	-1,35%	-1,35	98,70	101,06	98,70	101,48	13K	6
07/04/2025	-1,47%	-1,49	100,05	102,56	99,02	102,56	15K	14
04/04/2025	-2,97%	-3,11	101,54	104,55	101,54	104,55	8K	6
03/04/2025	0,42%	0,44	104,65	104,21	104,21	105,01	25K	5
02/04/2025	-0,89%	-0,94	104,21	105,99	104,21	105,99	4K	4
01/04/2025	1,07%	1,11	105,15	104,70	104,70	105,15	9K	7
31/03/2025	-1,25%	-1,32	104,04	103,25	103,00	105,32	14K	12
28/03/2025	-1,10%	-1,17	105,36	105,98	104,94	106,10	424K	27
27/03/2025	0,24%	0,25	106,53	106,28	106,08	106,53	5K	7
26/03/2025	-0,17%	-0,18	106,28	106,46	106,09	106,46	4K	6
25/03/2025	0,57%	0,60	106,46	106,82	106,46	106,83	7K	4
24/03/2025	-0,60%	-0,64	105,86	106,00	105,86	107,40	1K	8
21/03/2025	0,00%	0,00	106,50	106,50	106,31	106,62	9K	8
20/03/2025	-0,34%	-0,36	106,50	107,02	106,50	107,02	3K	3
19/03/2025	0,51%	0,54	106,86	107,39	106,71	107,39	4K	6
18/03/2025	2,08%	2,17	106,32	105,20	105,20	106,46	18K	9
17/03/2025	-0,95%	-1,00	104,15	103,35	103,35	105,32	7K	6
14/03/2025	2,70%	2,76	105,15	103,34	103,29	105,15	104K	5
13/03/2025	0,86%	0,87	102,39	102,23	102,23	102,39	4K	2
12/03/2025	0,19%	0,19	101,52	101,62	101,52	101,62	4K	3
11/03/2025	-0,68%	-0,69	101,33	103,05	101,24	103,05	5K	7
10/03/2025	-0,86%	-0,88	102,02	101,92	101,92	102,11	2K	4
07/03/2025	0,74%	0,76	102,90	102,90	102,90	102,90	205	1
06/03/2025	0,94%	0,95	102,14	102,33	101,74	102,33	6K	10
05/03/2025	0,00%	0,00	101,19	101,19	101,19	101,19	303	1
28/02/2025	-1,08%	-1,10	101,19	102,29	101,19	102,46	915	6
27/02/2025	-0,84%	-0,87	102,29	103,15	100,60	103,15	22K	6
25/02/2025	-0,39%	-0,40	103,16	104,30	102,94	104,30	8K	9
24/02/2025	-0,14%	-0,15	103,56	104,40	103,31	104,72	2K	9
21/02/2025	-0,68%	-0,71	103,71	105,47	103,71	105,47	1K	4
20/02/2025	-0,56%	-0,59	104,42	105,50	104,42	105,50	2K	7
19/02/2025	-0,54%	-0,57	105,01	105,16	105,01	105,16	420	3
18/02/2025	-0,75%	-0,80	105,58	107,39	105,58	107,39	25K	11
17/02/2025	0,95%	1,00	106,38	106,16	106,16	106,38	6K	3
14/02/2025	2,79%	2,86	105,38	103,82	103,82	105,45	13K	9
13/02/2025	-0,33%	-0,34	102,52	102,52	102,52	102,52	2K	1
12/02/2025	-1,48%	-1,54	102,86	105,45	102,79	105,45	10K	11
11/02/2025	0,38%	0,40	104,40	104,10	103,81	104,64	24K	7
10/02/2025	0,68%	0,70	104,00	103,29	103,29	104,00	2K	6
07/02/2025	-0,74%	-0,77	103,30	105,12	103,30	105,12	415	4
06/02/2025	0,52%	0,54	104,07	103,53	103,46	104,25	2K	9
05/02/2025	0,61%	0,63	103,53	102,90	102,68	103,53	8K	6
04/02/2025	-0,58%	-0,60	102,90	102,90	102,90	102,90	2K	1
03/02/2025	-0,09%	-0,09	103,50	103,63	103,49	103,63	1K	5
31/01/2025	-0,85%	-0,89	103,59	104,40	103,59	104,89	43K	12
30/01/2025	2,37%	2,42	104,48	100,77	100,77	104,48	9K	7
29/01/2025	-0,35%	-0,36	102,06	103,45	102,06	103,45	3K	4
28/01/2025	-	-	102,42	102,42	102,42	102,42	1K	1

Date,Open,High,Low,Close,Volume
14-Aug-25,111.20,111.20,111.20,111.20,667
13-Aug-25,112.23,112.23,111.84,111.88,3028
12-Aug-25,111.45,112.78,111.45,112.78,6949
11-Aug-25,109.40,111.58,109.40,111.45,15959
08-Aug-25,112.54,112.54,111.36,111.36,12526
07-Aug-25,111.50,112.35,111.50,112.35,9171
06-Aug-25,110.43,111.13,110.43,111.13,9858
05-Aug-25,109.50,110.10,109.23,109.77,81877
04-Aug-25,109.99,110.10,109.32,109.64,15731
01-Aug-25,107.83,110.48,107.83,109.99,10144
31-Jul-25,110.19,110.19,109.52,109.68,3290
30-Jul-25,109.38,110.19,108.90,110.19,46605
29-Jul-25,108.82,109.71,108.82,109.38,22619
28-Jul-25,111.13,111.13,108.81,108.81,1861
25-Jul-25,110.03,110.03,109.88,110.03,5939
24-Jul-25,110.00,111.90,109.60,109.74,1649
23-Jul-25,110.53,111.34,110.53,111.06,29226
22-Jul-25,109.63,110.30,109.47,109.47,10010
21-Jul-25,109.60,109.98,109.60,109.62,9101
18-Jul-25,109.70,109.70,108.21,109.17,25246
17-Jul-25,110.41,110.84,110.41,110.84,2543
16-Jul-25,110.14,110.17,109.53,109.53,10544
15-Jul-25,112.00,112.00,110.23,110.81,14706
14-Jul-25,110.80,110.86,110.31,110.45,7523
11-Jul-25,111.04,111.35,110.77,111.35,554
10-Jul-25,113.39,113.39,111.31,111.61,6471
09-Jul-25,111.35,113.10,111.35,112.42,3609
08-Jul-25,114.10,114.10,113.37,113.37,8649
07-Jul-25,115.97,117.00,114.22,114.22,7732
04-Jul-25,115.46,115.97,115.46,115.97,11711
03-Jul-25,114.50,115.78,113.97,115.78,6199
02-Jul-25,112.35,114.60,112.35,113.80,5345
01-Jul-25,114.12,114.29,113.94,114.29,65195
27-Jun-25,113.58,113.58,112.15,112.15,2810
26-Jun-25,111.00,112.66,111.00,112.66,892
25-Jun-25,111.87,111.87,111.46,111.46,22858
24-Jun-25,111.76,112.68,111.76,112.68,5034
23-Jun-25,113.09,113.09,111.27,111.76,2787
20-Jun-25,113.70,113.70,111.79,112.16,14571
17-Jun-25,114.24,114.24,112.45,112.58,2722
16-Jun-25,112.19,113.26,112.19,113.10,17485
13-Jun-25,110.70,110.86,110.70,110.86,3211
12-Jun-25,109.95,111.00,109.95,111.00,2661
11-Jun-25,109.94,110.56,109.94,110.56,772
10-Jun-25,108.34,110.74,108.34,109.92,10914
09-Jun-25,109.45,109.70,108.31,109.42,5317414
06-Jun-25,110.25,110.28,109.93,110.05,2976
05-Jun-25,109.62,111.25,109.62,111.23,2874
04-Jun-25,112.43,112.54,111.49,111.54,3031
03-Jun-25,108.78,112.89,108.78,111.62,778
02-Jun-25,111.89,112.11,109.40,111.00,24376
30-May-25,111.64,111.64,111.16,111.37,3564
29-May-25,113.80,113.80,111.92,112.28,4258
28-May-25,110.73,111.92,110.73,111.92,334
27-May-25,110.71,113.00,110.71,112.89,2031
26-May-25,112.10,112.10,111.18,111.26,4346
23-May-25,111.46,111.46,109.40,110.99,11782
22-May-25,112.28,112.28,110.35,110.35,7106
21-May-25,112.12,112.12,111.16,111.16,5682
20-May-25,111.11,112.60,111.11,112.60,33725
19-May-25,112.24,112.24,110.86,111.86,52159
16-May-25,110.18,111.12,110.18,111.12,5747
15-May-25,110.97,110.97,110.97,110.97,4438
14-May-25,108.00,110.45,108.00,110.45,7502
13-May-25,109.55,110.00,109.55,110.00,3946
12-May-25,108.26,108.42,108.07,108.17,24448
09-May-25,110.03,110.03,109.09,109.09,3498
08-May-25,107.45,110.03,107.45,110.03,4935
07-May-25,107.69,107.69,107.00,107.45,2687
06-May-25,105.51,107.14,105.51,107.14,2446
05-May-25,107.75,107.82,107.45,107.45,3337
02-May-25,108.18,108.20,107.93,108.20,8209
30-Apr-25,108.09,109.35,107.45,107.97,3242
29-Apr-25,105.89,108.54,105.89,108.09,11467
28-Apr-25,107.00,108.28,107.00,107.96,15051
25-Apr-25,106.46,107.00,106.46,107.00,6190
24-Apr-25,106.09,106.61,105.22,106.61,53911
23-Apr-25,104.20,105.09,104.20,105.03,8895
22-Apr-25,102.91,103.59,102.26,103.59,5981
17-Apr-25,103.43,103.43,101.89,101.89,205
16-Apr-25,102.32,102.77,102.09,102.40,1023
15-Apr-25,102.50,103.03,102.47,102.61,6469
14-Apr-25,101.54,103.00,101.54,103.00,14856
11-Apr-25,100.55,101.60,100.55,101.60,66489
10-Apr-25,103.08,103.08,100.09,100.09,703
09-Apr-25,99.69,102.05,98.66,102.05,12552
08-Apr-25,101.06,101.48,98.70,98.70,13053
07-Apr-25,102.56,102.56,99.02,100.05,14828
04-Apr-25,104.55,104.55,101.54,101.54,8327
03-Apr-25,104.21,105.01,104.21,104.65,25086
02-Apr-25,105.99,105.99,104.21,104.21,4170
01-Apr-25,104.70,105.15,104.70,105.15,9345
31-Mar-25,103.25,105.32,103.00,104.04,13894
28-Mar-25,105.98,106.10,104.94,105.36,424423
27-Mar-25,106.28,106.53,106.08,106.53,5305
26-Mar-25,106.46,106.46,106.09,106.28,4036
25-Mar-25,106.82,106.83,106.46,106.46,7149
24-Mar-25,106.00,107.40,105.86,105.86,1066
21-Mar-25,106.50,106.62,106.31,106.50,8512
20-Mar-25,107.02,107.02,106.50,106.50,2882
19-Mar-25,107.39,107.39,106.71,106.86,3641
18-Mar-25,105.20,106.46,105.20,106.32,18147
17-Mar-25,103.35,105.32,103.35,104.15,6877
14-Mar-25,103.34,105.15,103.29,105.15,104066
13-Mar-25,102.23,102.39,102.23,102.39,3685
12-Mar-25,101.62,101.62,101.52,101.52,3556
11-Mar-25,103.05,103.05,101.24,101.33,4692
10-Mar-25,101.92,102.11,101.92,102.02,1529
07-Mar-25,102.90,102.90,102.90,102.90,205
06-Mar-25,102.33,102.33,101.74,102.14,6114
05-Mar-25,101.19,101.19,101.19,101.19,303
28-Feb-25,102.29,102.46,101.19,101.19,915
27-Feb-25,103.15,103.15,100.60,102.29,21886
25-Feb-25,104.30,104.30,102.94,103.16,7524
24-Feb-25,104.40,104.72,103.31,103.56,2294
21-Feb-25,105.47,105.47,103.71,103.71,1046
20-Feb-25,105.50,105.50,104.42,104.42,2411
19-Feb-25,105.16,105.16,105.01,105.01,420
18-Feb-25,107.39,107.39,105.58,105.58,25132
17-Feb-25,106.16,106.38,106.16,106.38,6165
14-Feb-25,103.82,105.45,103.82,105.38,12965
13-Feb-25,102.52,102.52,102.52,102.52,1742
12-Feb-25,105.45,105.45,102.79,102.86,9890
11-Feb-25,104.10,104.64,103.81,104.40,23569
10-Feb-25,103.29,104.00,103.29,104.00,2494
07-Feb-25,105.12,105.12,103.30,103.30,415
06-Feb-25,103.53,104.25,103.46,104.07,1872
05-Feb-25,102.90,103.53,102.68,103.53,7856
04-Feb-25,102.90,102.90,102.90,102.90,1749
03-Feb-25,103.63,103.63,103.49,103.50,1035
31-Jan-25,104.40,104.89,103.59,103.59,42820
30-Jan-25,100.77,104.48,100.77,104.48,9207
29-Jan-25,103.45,103.45,102.06,102.06,2860
28-Jan-25,102.42,102.42,102.42,102.42,1024

*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