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
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	1,97%	1,68	87,05	86,07	86,07	87,33	9K	8
23/11/2020	0,22%	0,19	85,37	85,18	85,02	85,54	15K	12
20/11/2020	0,00%	0,00	85,18	85,34	85,18	85,53	5K	6
19/11/2020	-0,91%	-0,78	85,18	85,96	85,09	85,96	382K	23
18/11/2020	-0,46%	-0,40	85,96	86,36	85,80	86,36	400K	14
17/11/2020	0,59%	0,51	86,36	85,98	85,11	86,45	431K	17
16/11/2020	2,56%	2,14	85,85	84,00	84,00	85,85	25K	16
13/11/2020	2,62%	2,14	83,71	82,73	82,72	83,71	2M	20
12/11/2020	-2,90%	-2,44	81,57	83,04	81,57	83,04	1M	15
11/11/2020	-1,29%	-1,10	84,01	85,10	83,88	85,10	1M	20
10/11/2020	1,06%	0,89	85,11	84,18	83,98	85,40	94K	11
09/11/2020	2,63%	2,16	84,22	82,50	82,00	85,99	60K	23
06/11/2020	0,92%	0,75	82,06	81,09	81,09	82,22	19K	11
05/11/2020	2,72%	2,15	81,31	80,66	80,66	81,31	54K	14
04/11/2020	2,38%	1,84	79,16	79,06	79,02	79,16	1M	10
03/11/2020	1,60%	1,22	77,32	76,10	76,10	78,07	549K	18
30/10/2020	-2,64%	-2,06	76,10	78,16	76,10	78,16	22K	13
29/10/2020	-0,10%	-0,08	78,16	77,40	77,31	78,20	257K	9
28/10/2020	-3,46%	-2,80	78,24	81,04	77,51	81,04	2M	23
27/10/2020	-1,36%	-1,12	81,04	82,16	81,04	82,54	247K	10
26/10/2020	-0,12%	-0,10	82,16	83,60	81,54	83,60	36K	19
23/10/2020	-0,95%	-0,79	82,26	84,49	82,23	84,49	21K	12
22/10/2020	0,95%	0,78	83,05	80,50	80,50	83,05	298K	24
21/10/2020	0,72%	0,59	82,27	82,00	82,00	82,51	373K	16
20/10/2020	2,28%	1,82	81,68	81,34	81,15	81,77	17K	11
19/10/2020	-0,27%	-0,22	79,86	80,77	79,81	80,90	176K	18
16/10/2020	-0,88%	-0,71	80,08	80,79	79,93	80,79	419K	12
15/10/2020	0,42%	0,34	80,79	80,45	79,80	80,90	812K	20
14/10/2020	1,04%	0,83	80,45	81,80	80,20	81,80	581K	24
13/10/2020	-0,21%	-0,17	79,62	81,00	79,35	81,99	17K	26
09/10/2020	1,12%	0,88	79,79	80,00	79,23	81,99	162K	11
08/10/2020	2,48%	1,91	78,91	77,00	77,00	79,00	194K	17
07/10/2020	-0,52%	-0,40	77,00	77,40	77,00	77,64	13K	13
06/10/2020	0,32%	0,25	77,40	78,00	77,00	78,38	275K	19
05/10/2020	0,99%	0,76	77,15	74,01	74,01	77,25	746K	14
02/10/2020	-0,95%	-0,73	76,39	77,00	76,10	77,48	17K	14
01/10/2020	1,15%	0,88	77,12	76,37	75,67	77,12	506K	9
30/09/2020	1,15%	0,87	76,24	75,90	75,63	76,24	616K	18
29/09/2020	-1,15%	-0,88	75,37	79,00	73,70	79,00	465K	15
28/09/2020	-1,75%	-1,36	76,25	78,86	76,00	78,86	618K	15
25/09/2020	-0,81%	-0,63	77,61	76,50	76,50	78,95	669K	16
24/09/2020	1,69%	1,30	78,24	79,00	78,24	79,00	10K	4
23/09/2020	-1,54%	-1,20	76,94	77,38	76,94	77,43	625K	8
22/09/2020	-	-	78,14	77,70	77,70	78,16	630K	9

Date,Open,High,Low,Close,Volume
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
23-Nov-20,85.18,85.54,85.02,85.37,14670
20-Nov-20,85.34,85.53,85.18,85.18,5296
19-Nov-20,85.96,85.96,85.09,85.18,382165
18-Nov-20,86.36,86.36,85.80,85.96,399861
17-Nov-20,85.98,86.45,85.11,86.36,430795
16-Nov-20,84.00,85.85,84.00,85.85,24765
13-Nov-20,82.73,83.71,82.72,83.71,1684607
12-Nov-20,83.04,83.04,81.57,81.57,1147739
11-Nov-20,85.10,85.10,83.88,84.01,1444985
10-Nov-20,84.18,85.40,83.98,85.11,93889
09-Nov-20,82.50,85.99,82.00,84.22,60012
06-Nov-20,81.09,82.22,81.09,82.06,18735
05-Nov-20,80.66,81.31,80.66,81.31,53936
04-Nov-20,79.06,79.16,79.02,79.16,1127542
03-Nov-20,76.10,78.07,76.10,77.32,549226
30-Oct-20,78.16,78.16,76.10,76.10,21882
29-Oct-20,77.40,78.20,77.31,78.16,257082
28-Oct-20,81.04,81.04,77.51,78.24,1652875
27-Oct-20,82.16,82.54,81.04,81.04,247472
26-Oct-20,83.60,83.60,81.54,82.16,35723
23-Oct-20,84.49,84.49,82.23,82.26,20655
22-Oct-20,80.50,83.05,80.50,83.05,297550
21-Oct-20,82.00,82.51,82.00,82.27,373256
20-Oct-20,81.34,81.77,81.15,81.68,16532
19-Oct-20,80.77,80.90,79.81,79.86,175768
16-Oct-20,80.79,80.79,79.93,80.08,418768
15-Oct-20,80.45,80.90,79.80,80.79,811906
14-Oct-20,81.80,81.80,80.20,80.45,580900
13-Oct-20,81.00,81.99,79.35,79.62,16943
09-Oct-20,80.00,81.99,79.23,79.79,162384
08-Oct-20,77.00,79.00,77.00,78.91,194238
07-Oct-20,77.40,77.64,77.00,77.00,13045
06-Oct-20,78.00,78.38,77.00,77.40,275443
05-Oct-20,74.01,77.25,74.01,77.15,746164
02-Oct-20,77.00,77.48,76.10,76.39,17482
01-Oct-20,76.37,77.12,75.67,77.12,505611
30-Sep-20,75.90,76.24,75.63,76.24,616456
29-Sep-20,79.00,79.00,73.70,75.37,465003
28-Sep-20,78.86,78.86,76.00,76.25,618218
25-Sep-20,76.50,78.95,76.50,77.61,669219
24-Sep-20,79.00,79.00,78.24,78.24,10206
23-Sep-20,77.38,77.43,76.94,76.94,624966
22-Sep-20,77.70,78.16,77.70,78.14,630371

*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...