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
08/12/2023	0,40%	0,41	103,05	103,79	102,41	103,79	6K	11
07/12/2023	0,67%	0,68	102,64	103,97	102,37	103,97	4K	9
06/12/2023	-0,72%	-0,74	101,96	103,88	101,96	103,88	512	4
05/12/2023	0,58%	0,59	102,70	103,00	102,41	103,00	1K	6
04/12/2023	-0,50%	-0,51	102,11	102,77	102,01	102,77	2K	8
01/12/2023	1,20%	1,22	102,62	99,65	99,65	102,84	13K	18
30/11/2023	-0,10%	-0,10	101,40	102,24	101,03	102,24	3K	9
29/11/2023	-0,31%	-0,32	101,50	101,82	101,49	101,97	2K	6
28/11/2023	1,18%	1,19	101,82	100,99	100,76	101,82	8K	16
27/11/2023	0,34%	0,34	100,63	99,94	99,94	100,84	18K	13
24/11/2023	-1,32%	-1,34	100,29	100,00	100,00	100,81	16K	17

23/11/2023	-1,32%	-1,36	101,63	102,90	101,20	102,90	917	6
22/11/2023	1,48%	1,50	102,99	102,17	101,07	102,99	2K	6
21/11/2023	-0,55%	-0,56	101,49	101,73	101,49	102,05	12K	8
20/11/2023	-0,13%	-0,13	102,05	103,18	101,93	103,18	4K	9
17/11/2023	-0,05%	-0,05	102,18	100,18	100,18	102,88	26K	14
16/11/2023	1,02%	1,03	102,23	102,05	101,53	102,23	3K	10
14/11/2023	2,67%	2,63	101,20	98,04	98,04	101,20	1K	9
13/11/2023	-0,12%	-0,12	98,57	98,63	98,44	98,88	17K	13
10/11/2023	0,14%	0,14	98,69	99,05	98,33	100,45	4K	7
09/11/2023	0,71%	0,69	98,55	99,82	98,18	99,82	592	6
08/11/2023	-0,79%	-0,78	97,86	99,16	97,86	99,16	1K	5
07/11/2023	0,92%	0,90	98,64	97,73	97,72	98,64	981	10
06/11/2023	-0,19%	-0,19	97,74	97,93	97,07	97,93	17K	12
03/11/2023	3,41%	3,23	97,93	94,70	94,70	97,93	20K	18
01/11/2023	1,51%	1,41	94,70	94,03	94,03	95,35	4K	8
31/10/2023	0,27%	0,25	93,29	93,15	93,15	93,46	1K	6
30/10/2023	-1,03%	-0,97	93,04	92,40	92,40	94,36	14K	13
27/10/2023	-0,60%	-0,57	94,01	95,05	94,01	95,37	26K	12
26/10/2023	1,40%	1,31	94,58	92,68	92,68	94,58	4K	10
25/10/2023	-0,74%	-0,70	93,27	93,48	93,19	93,48	4K	3
24/10/2023	0,26%	0,24	93,97	93,97	93,40	93,97	1K	8
23/10/2023	0,95%	0,88	93,73	94,05	93,73	94,07	10K	6
20/10/2023	-1,84%	-1,74	92,85	94,59	92,79	94,59	7K	10
19/10/2023	0,93%	0,87	94,59	93,15	93,15	94,60	6K	10
18/10/2023	-1,73%	-1,65	93,72	94,62	93,72	94,73	3K	16
17/10/2023	-1,00%	-0,96	95,37	95,23	95,23	96,45	1M	19
16/10/2023	1,34%	1,27	96,33	93,81	93,81	96,35	13K	14
13/10/2023	-1,11%	-1,07	95,06	96,45	95,06	96,45	22K	15
11/10/2023	-0,28%	-0,27	96,13	96,59	96,13	96,66	12K	8
10/10/2023	1,40%	1,33	96,40	96,38	96,09	96,83	11K	10
09/10/2023	0,41%	0,39	95,07	96,39	93,88	96,39	2K	13
06/10/2023	0,61%	0,57	94,68	94,27	93,33	94,74	16K	10
05/10/2023	-1,27%	-1,21	94,11	95,47	94,11	95,47	11K	9
04/10/2023	0,32%	0,30	95,32	95,15	95,02	95,32	9K	4
03/10/2023	-1,98%	-1,92	95,02	96,85	95,02	96,85	147K	7
02/10/2023	-1,08%	-1,06	96,94	99,80	96,75	99,80	11K	19
29/09/2023	0,25%	0,24	98,00	97,77	97,71	98,65	24K	21
28/09/2023	1,22%	1,18	97,76	95,30	95,30	97,76	11K	11
27/09/2023	-0,48%	-0,47	96,58	98,00	96,58	98,00	6K	10
26/09/2023	-1,04%	-1,02	97,05	98,07	97,05	98,07	3K	12
25/09/2023	-1,02%	-1,01	98,07	99,02	98,06	99,02	3K	10
22/09/2023	0,05%	0,05	99,08	99,43	98,58	99,45	1K	9
21/09/2023	-2,26%	-2,29	99,03	99,59	99,03	99,59	297	2
20/09/2023	0,53%	0,53	101,32	101,28	101,13	101,51	9K	8
19/09/2023	-0,15%	-0,15	100,79	101,33	100,69	101,33	8K	9
18/09/2023	-0,32%	-0,32	100,94	101,27	100,94	101,91	155K	11
15/09/2023	0,10%	0,10	101,26	101,26	101,26	101,26	5K	1
14/09/2023	-0,24%	-0,24	101,16	101,40	101,16	101,40	1K	3
13/09/2023	0,25%	0,25	101,40	101,15	101,15	101,77	2K	6
12/09/2023	1,71%	1,70	101,15	99,76	99,76	101,15	2K	11
11/09/2023	0,75%	0,74	99,45	99,00	99,00	99,73	2K	13
08/09/2023	-0,68%	-0,68	98,71	99,38	98,68	99,38	302K	15
06/09/2023	-1,04%	-1,04	99,39	100,43	99,39	100,53	6K	12
05/09/2023	0,00%	0,00	100,43	99,80	99,80	100,43	6K	7
04/09/2023	0,06%	0,06	100,43	101,02	100,23	101,02	20K	21
01/09/2023	1,87%	1,84	100,37	99,76	99,76	100,37	76K	6
31/08/2023	-1,97%	-1,98	98,53	100,63	98,53	100,63	47K	16
30/08/2023	0,12%	0,12	100,51	101,10	100,49	101,42	44K	14
29/08/2023	0,60%	0,60	100,39	99,79	99,79	100,40	3K	9
28/08/2023	0,94%	0,93	99,79	98,88	98,88	99,79	2K	11
25/08/2023	-0,81%	-0,81	98,86	100,10	98,78	100,10	6K	10
24/08/2023	-0,38%	-0,38	99,67	99,59	99,52	99,79	38K	10
23/08/2023	1,68%	1,65	100,05	98,41	98,41	100,05	20K	9
22/08/2023	1,13%	1,10	98,40	98,42	97,53	98,42	7K	12
21/08/2023	-0,35%	-0,34	97,30	99,57	96,60	99,57	12K	24
18/08/2023	-0,04%	-0,04	97,64	99,63	97,06	99,63	23K	14
17/08/2023	-1,43%	-1,42	97,68	99,57	97,68	99,57	14K	16
16/08/2023	-0,20%	-0,20	99,10	99,30	99,10	99,91	21K	17
15/08/2023	0,16%	0,16	99,30	99,52	98,85	99,52	8K	7
14/08/2023	-0,17%	-0,17	99,14	98,64	98,64	99,80	5K	10
11/08/2023	-0,19%	-0,19	99,31	99,51	99,31	100,68	6K	15
10/08/2023	0,49%	0,49	99,50	100,06	99,50	100,06	3K	10
09/08/2023	-0,65%	-0,65	99,01	99,05	98,91	99,24	1K	9
08/08/2023	-0,65%	-0,65	99,66	99,10	99,10	99,99	8K	15
07/08/2023	-1,49%	-1,52	100,31	101,82	100,14	101,82	1K	7
04/08/2023	0,89%	0,90	101,83	100,90	100,49	102,12	21K	10
03/08/2023	0,70%	0,70	100,93	100,88	100,88	101,65	40K	15
02/08/2023	0,09%	0,09	100,23	100,14	99,89	100,57	4K	14
01/08/2023	-0,06%	-0,06	100,14	99,84	99,82	100,71	8K	9
31/07/2023	1,19%	1,18	100,20	99,99	99,68	100,42	6K	16
28/07/2023	0,53%	0,52	99,02	98,50	97,90	99,02	4K	9
27/07/2023	-1,26%	-1,26	98,50	100,65	98,50	100,65	30K	6
26/07/2023	-0,14%	-0,14	99,76	97,90	97,90	100,65	2K	8
25/07/2023	1,05%	1,04	99,90	97,80	97,80	100,12	11K	12
24/07/2023	0,85%	0,83	98,86	96,75	96,75	99,00	21K	16
21/07/2023	1,01%	0,98	98,03	95,21	95,21	98,03	50K	11
20/07/2023	0,11%	0,11	97,05	97,36	96,87	97,36	83K	14
19/07/2023	-0,56%	-0,55	96,94	96,70	96,51	97,21	2K	12
18/07/2023	0,47%	0,46	97,49	97,03	97,03	97,62	10K	9
17/07/2023	-0,51%	-0,50	97,03	99,30	96,37	99,30	3K	12
14/07/2023	-1,20%	-1,18	97,53	98,14	96,89	98,14	11K	9
13/07/2023	1,05%	1,03	98,71	98,00	98,00	99,50	79K	39
12/07/2023	0,32%	0,31	97,68	97,37	96,86	98,25	12K	14
11/07/2023	-0,22%	-0,21	97,37	96,91	96,00	97,37	3K	8
10/07/2023	-0,94%	-0,93	97,58	97,80	96,84	98,20	5K	19
07/07/2023	1,76%	1,70	98,51	96,81	96,81	98,51	6K	11
06/07/2023	-0,60%	-0,58	96,81	97,39	96,12	97,39	3K	18
05/07/2023	-0,18%	-0,18	97,39	97,49	97,08	97,56	981K	23
04/07/2023	-0,14%	-0,14	97,57	97,70	97,19	97,70	3K	14
03/07/2023	0,37%	0,36	97,71	95,51	95,51	98,27	4K	11
30/06/2023	0,61%	0,59	97,35	97,37	97,35	97,69	23K	8
29/06/2023	0,76%	0,73	96,76	96,27	96,27	96,87	28K	13
28/06/2023	-0,11%	-0,11	96,03	96,14	95,23	96,48	4K	11
27/06/2023	-0,86%	-0,83	96,14	95,76	95,76	97,77	6K	15
26/06/2023	-0,14%	-0,14	96,97	98,40	96,58	98,40	32K	16
23/06/2023	0,32%	0,31	97,11	96,78	96,78	97,75	7K	11
22/06/2023	-1,70%	-1,67	96,80	98,40	96,72	98,40	3K	11
21/06/2023	0,74%	0,72	98,47	98,04	97,63	98,50	10K	14
20/06/2023	0,26%	0,25	97,75	97,50	97,19	97,75	6K	8
19/06/2023	1,30%	1,25	97,50	95,00	95,00	97,50	41K	33
16/06/2023	-0,22%	-0,21	96,25	96,46	95,97	96,57	2K	9
15/06/2023	0,55%	0,53	96,46	95,94	95,94	96,79	16K	13
14/06/2023	2,05%	1,93	95,93	94,86	94,85	96,00	405K	15
13/06/2023	-1,54%	-1,47	94,00	97,75	94,00	97,75	790K	20
12/06/2023	0,70%	0,66	95,47	93,34	93,34	95,57	47K	21
09/06/2023	1,63%	1,52	94,81	94,55	94,34	95,25	13K	11
07/06/2023	0,33%	0,31	93,29	92,98	92,98	93,69	5K	13
06/06/2023	1,82%	1,66	92,98	91,32	91,32	92,98	23K	15
05/06/2023	0,14%	0,13	91,32	91,19	91,13	91,46	7K	13
02/06/2023	1,09%	0,98	91,19	90,00	90,00	92,99	6K	12
01/06/2023	1,03%	0,92	90,21	87,55	87,55	90,21	7K	11
31/05/2023	0,00%	0,00	89,29	89,29	89,10	89,42	1K	7
30/05/2023	-	-	89,29	90,11	89,16	90,11	1K	6

Date,Open,High,Low,Close,Volume
08-Dec-23,103.79,103.79,102.41,103.05,5770
07-Dec-23,103.97,103.97,102.37,102.64,3914
06-Dec-23,103.88,103.88,101.96,101.96,512
05-Dec-23,103.00,103.00,102.41,102.70,1027
04-Dec-23,102.77,102.77,102.01,102.11,2042
01-Dec-23,99.65,102.84,99.65,102.62,13471
30-Nov-23,102.24,102.24,101.03,101.40,3446
29-Nov-23,101.82,101.97,101.49,101.50,1726
28-Nov-23,100.99,101.82,100.76,101.82,8309
27-Nov-23,99.94,100.84,99.94,100.63,18378
24-Nov-23,100.00,100.81,100.00,100.29,16203
23-Nov-23,102.90,102.90,101.20,101.63,917
22-Nov-23,102.17,102.99,101.07,102.99,1928
21-Nov-23,101.73,102.05,101.49,101.49,11937
20-Nov-23,103.18,103.18,101.93,102.05,3892
17-Nov-23,100.18,102.88,100.18,102.18,26308
16-Nov-23,102.05,102.23,101.53,102.23,3463
14-Nov-23,98.04,101.20,98.04,101.20,1308
13-Nov-23,98.63,98.88,98.44,98.57,16865
10-Nov-23,99.05,100.45,98.33,98.69,3844
09-Nov-23,99.82,99.82,98.18,98.55,592
08-Nov-23,99.16,99.16,97.86,97.86,1473
07-Nov-23,97.73,98.64,97.72,98.64,981
06-Nov-23,97.93,97.93,97.07,97.74,16808
03-Nov-23,94.70,97.93,94.70,97.93,19913
01-Nov-23,94.03,95.35,94.03,94.70,4367
31-Oct-23,93.15,93.46,93.15,93.29,1026
30-Oct-23,92.40,94.36,92.40,93.04,13514
27-Oct-23,95.05,95.37,94.01,94.01,26489
26-Oct-23,92.68,94.58,92.68,94.58,4241
25-Oct-23,93.48,93.48,93.19,93.27,4291
24-Oct-23,93.97,93.97,93.40,93.97,1498
23-Oct-23,94.05,94.07,93.73,93.73,9874
20-Oct-23,94.59,94.59,92.79,92.85,7246
19-Oct-23,93.15,94.60,93.15,94.59,6425
18-Oct-23,94.62,94.73,93.72,93.72,2638
17-Oct-23,95.23,96.45,95.23,95.37,1350061
16-Oct-23,93.81,96.35,93.81,96.33,12592
13-Oct-23,96.45,96.45,95.06,95.06,22079
11-Oct-23,96.59,96.66,96.13,96.13,11568
10-Oct-23,96.38,96.83,96.09,96.40,11085
09-Oct-23,96.39,96.39,93.88,95.07,1889
06-Oct-23,94.27,94.74,93.33,94.68,15974
05-Oct-23,95.47,95.47,94.11,94.11,10740
04-Oct-23,95.15,95.32,95.02,95.32,8553
03-Oct-23,96.85,96.85,95.02,95.02,146623
02-Oct-23,99.80,99.80,96.75,96.94,10835
29-Sep-23,97.77,98.65,97.71,98.00,24286
28-Sep-23,95.30,97.76,95.30,97.76,11325
27-Sep-23,98.00,98.00,96.58,96.58,5865
26-Sep-23,98.07,98.07,97.05,97.05,2738
25-Sep-23,99.02,99.02,98.06,98.07,3043
22-Sep-23,99.43,99.45,98.58,99.08,1289
21-Sep-23,99.59,99.59,99.03,99.03,297
20-Sep-23,101.28,101.51,101.13,101.32,8809
19-Sep-23,101.33,101.33,100.69,100.79,8366
18-Sep-23,101.27,101.91,100.94,100.94,155181
15-Sep-23,101.26,101.26,101.26,101.26,5063
14-Sep-23,101.40,101.40,101.16,101.16,1114
13-Sep-23,101.15,101.77,101.15,101.40,2029
12-Sep-23,99.76,101.15,99.76,101.15,2012
11-Sep-23,99.00,99.73,99.00,99.45,1886
08-Sep-23,99.38,99.38,98.68,98.71,301675
06-Sep-23,100.43,100.53,99.39,99.39,6469
05-Sep-23,99.80,100.43,99.80,100.43,5619
04-Sep-23,101.02,101.02,100.23,100.43,20229
01-Sep-23,99.76,100.37,99.76,100.37,75856
31-Aug-23,100.63,100.63,98.53,98.53,46836
30-Aug-23,101.10,101.42,100.49,100.51,44283
29-Aug-23,99.79,100.40,99.79,100.39,3110
28-Aug-23,98.88,99.79,98.88,99.79,2385
25-Aug-23,100.10,100.10,98.78,98.86,6138
24-Aug-23,99.59,99.79,99.52,99.67,37744
23-Aug-23,98.41,100.05,98.41,100.05,19879
22-Aug-23,98.42,98.42,97.53,98.40,6875
21-Aug-23,99.57,99.57,96.60,97.30,12184
18-Aug-23,99.63,99.63,97.06,97.64,22966
17-Aug-23,99.57,99.57,97.68,97.68,14372
16-Aug-23,99.30,99.91,99.10,99.10,21401
15-Aug-23,99.52,99.52,98.85,99.30,7624
14-Aug-23,98.64,99.80,98.64,99.14,4882
11-Aug-23,99.51,100.68,99.31,99.31,6287
10-Aug-23,100.06,100.06,99.50,99.50,2796
09-Aug-23,99.05,99.24,98.91,99.01,1288
08-Aug-23,99.10,99.99,99.10,99.66,7961
07-Aug-23,101.82,101.82,100.14,100.31,1409
04-Aug-23,100.90,102.12,100.49,101.83,21186
03-Aug-23,100.88,101.65,100.88,100.93,39555
02-Aug-23,100.14,100.57,99.89,100.23,4109
01-Aug-23,99.84,100.71,99.82,100.14,8010
31-Jul-23,99.99,100.42,99.68,100.20,6003
28-Jul-23,98.50,99.02,97.90,99.02,3558
27-Jul-23,100.65,100.65,98.50,98.50,30246
26-Jul-23,97.90,100.65,97.90,99.76,1696
25-Jul-23,97.80,100.12,97.80,99.90,11409
24-Jul-23,96.75,99.00,96.75,98.86,20502
21-Jul-23,95.21,98.03,95.21,98.03,50234
20-Jul-23,97.36,97.36,96.87,97.05,83285
19-Jul-23,96.70,97.21,96.51,96.94,1840
18-Jul-23,97.03,97.62,97.03,97.49,9928
17-Jul-23,99.30,99.30,96.37,97.03,3305
14-Jul-23,98.14,98.14,96.89,97.53,10699
13-Jul-23,98.00,99.50,98.00,98.71,78929
12-Jul-23,97.37,98.25,96.86,97.68,12412
11-Jul-23,96.91,97.37,96.00,97.37,2801
10-Jul-23,97.80,98.20,96.84,97.58,5477
07-Jul-23,96.81,98.51,96.81,98.51,5987
06-Jul-23,97.39,97.39,96.12,96.81,2519
05-Jul-23,97.49,97.56,97.08,97.39,980542
04-Jul-23,97.70,97.70,97.19,97.57,3408
03-Jul-23,95.51,98.27,95.51,97.71,3714
30-Jun-23,97.37,97.69,97.35,97.35,22632
29-Jun-23,96.27,96.87,96.27,96.76,28349
28-Jun-23,96.14,96.48,95.23,96.03,4429
27-Jun-23,95.76,97.77,95.76,96.14,5872
26-Jun-23,98.40,98.40,96.58,96.97,32487
23-Jun-23,96.78,97.75,96.78,97.11,6615
22-Jun-23,98.40,98.40,96.72,96.80,3408
21-Jun-23,98.04,98.50,97.63,98.47,10282
20-Jun-23,97.50,97.75,97.19,97.75,5941
19-Jun-23,95.00,97.50,95.00,97.50,40699
16-Jun-23,96.46,96.57,95.97,96.25,2117
15-Jun-23,95.94,96.79,95.94,96.46,16303
14-Jun-23,94.86,96.00,94.85,95.93,405385
13-Jun-23,97.75,97.75,94.00,94.00,790121
12-Jun-23,93.34,95.57,93.34,95.47,47147
09-Jun-23,94.55,95.25,94.34,94.81,12685
07-Jun-23,92.98,93.69,92.98,93.29,4854
06-Jun-23,91.32,92.98,91.32,92.98,22658
05-Jun-23,91.19,91.46,91.13,91.32,6666
02-Jun-23,90.00,92.99,90.00,91.19,6225
01-Jun-23,87.55,90.21,87.55,90.21,7004
31-May-23,89.29,89.42,89.10,89.29,1249
30-May-23,90.11,90.11,89.16,89.29,1162

*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