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
25/01/2022	1,48%	1,24	85,11	83,87	82,75	85,20	5K	44
24/01/2022	-0,52%	-0,44	83,87	84,21	83,33	84,50	1M	54
21/01/2022	-0,15%	-0,13	84,31	84,49	83,45	84,78	235K	53
20/01/2022	0,43%	0,36	84,44	84,08	84,08	84,74	17K	38
19/01/2022	2,52%	2,07	84,08	82,26	82,26	84,26	68K	55
18/01/2022	-0,47%	-0,39	82,01	81,76	81,76	82,59	7K	37
17/01/2022	0,12%	0,10	82,40	82,29	81,79	83,00	11K	47
14/01/2022	0,61%	0,50	82,30	82,00	81,38	83,05	36K	42
13/01/2022	0,11%	0,09	81,80	81,70	80,88	81,96	11K	30
12/01/2022	1,50%	1,21	81,71	80,50	80,50	81,71	324K	42
11/01/2022	1,40%	1,11	80,50	80,00	79,76	81,40	29K	63

10/01/2022	-0,89%	-0,71	79,39	80,09	79,11	80,10	6K	53
07/01/2022	0,29%	0,23	80,10	79,87	78,90	80,17	21K	55
06/01/2022	-1,90%	-1,55	79,87	81,00	79,66	81,00	25K	49
05/01/2022	0,27%	0,22	81,42	81,20	80,21	81,90	59K	50
04/01/2022	-0,77%	-0,63	81,20	83,28	81,10	83,28	55K	60
03/01/2022	-2,22%	-1,86	81,83	83,69	81,73	84,81	102K	78
30/12/2021	0,95%	0,79	83,69	83,00	82,97	83,99	675K	50
29/12/2021	-0,35%	-0,29	82,90	82,51	82,29	83,45	252K	37
28/12/2021	0,25%	0,21	83,19	83,90	82,62	83,90	161K	55
27/12/2021	0,10%	0,08	82,98	82,90	82,15	84,40	30K	86
23/12/2021	0,01%	0,01	82,90	82,35	81,95	83,95	15K	50
22/12/2021	0,34%	0,28	82,89	83,49	82,16	83,49	16K	74
21/12/2021	-0,29%	-0,24	82,61	83,48	82,23	84,13	86K	69
20/12/2021	-1,32%	-1,11	82,85	83,50	81,97	83,94	35K	96
17/12/2021	0,07%	0,06	83,96	83,92	83,43	85,49	29K	48
16/12/2021	-0,11%	-0,09	83,90	85,67	83,78	86,00	28K	64
15/12/2021	0,29%	0,24	83,99	84,58	83,05	84,58	513K	60
14/12/2021	-0,30%	-0,25	83,75	84,02	83,32	85,59	605K	105
13/12/2021	-0,57%	-0,48	84,00	85,58	84,00	86,00	137K	106
10/12/2021	1,39%	1,16	84,48	84,99	84,36	86,00	13K	83
09/12/2021	-1,48%	-1,25	83,32	85,90	83,05	85,90	13K	72
08/12/2021	0,28%	0,24	84,57	84,39	84,10	85,22	240K	31
07/12/2021	-0,19%	-0,16	84,33	86,00	84,17	86,86	315K	33
06/12/2021	1,39%	1,16	84,49	84,92	83,51	85,99	617K	54
03/12/2021	1,07%	0,88	83,33	82,79	82,79	84,93	243K	30
02/12/2021	1,78%	1,44	82,45	81,01	81,01	83,05	28K	34
01/12/2021	-0,82%	-0,67	81,01	83,25	80,56	83,25	228K	43
30/11/2021	-0,63%	-0,52	81,68	81,97	80,44	82,58	451K	39
29/11/2021	-0,22%	-0,18	82,20	82,44	81,97	84,00	26K	47
26/11/2021	-2,50%	-2,11	82,38	82,80	81,57	84,05	7K	27
25/11/2021	2,20%	1,82	84,49	83,78	83,22	84,49	16K	23
24/11/2021	1,82%	1,48	82,67	81,19	81,04	83,09	22K	26
23/11/2021	-1,06%	-0,87	81,19	82,00	81,19	82,35	7K	25
22/11/2021	-1,07%	-0,89	82,06	82,95	82,06	83,99	27K	35
19/11/2021	1,29%	1,06	82,95	81,89	81,89	83,80	1M	56
18/11/2021	-0,39%	-0,32	81,89	82,21	81,85	83,00	119K	29
17/11/2021	-1,57%	-1,31	82,21	83,53	81,87	84,40	15K	43
16/11/2021	-1,51%	-1,28	83,52	84,80	83,17	84,85	43K	61
12/11/2021	-0,59%	-0,50	84,80	86,17	84,65	86,17	10K	33
11/11/2021	1,02%	0,86	85,30	85,62	85,17	85,78	27K	37
10/11/2021	1,37%	1,14	84,44	84,80	84,00	85,13	57K	45
09/11/2021	0,64%	0,53	83,30	82,77	82,77	84,06	29K	35
08/11/2021	0,39%	0,32	82,77	82,44	82,44	83,38	1M	32
05/11/2021	1,25%	1,02	82,45	81,43	81,05	82,97	22K	12
04/11/2021	-2,22%	-1,85	81,43	83,58	81,15	83,58	4K	18
03/11/2021	1,92%	1,57	83,28	81,05	81,01	83,49	19K	10
01/11/2021	0,62%	0,50	81,71	81,22	81,04	81,84	13K	12
29/10/2021	0,12%	0,10	81,21	81,11	80,53	81,24	109K	14
28/10/2021	-1,99%	-1,65	81,11	81,87	81,01	81,87	2K	10
27/10/2021	1,80%	1,46	82,76	82,57	82,57	82,77	1K	3
26/10/2021	-2,38%	-1,98	81,30	83,28	81,30	84,69	11K	19
25/10/2021	1,41%	1,16	83,28	82,12	82,11	83,28	39K	10
22/10/2021	-0,30%	-0,25	82,12	82,37	79,70	86,96	12K	28
21/10/2021	-3,00%	-2,55	82,37	84,30	81,94	84,30	17K	31
20/10/2021	0,74%	0,62	84,92	84,30	84,30	85,47	407K	15
19/10/2021	-2,52%	-2,18	84,30	85,64	84,30	85,64	23K	15
18/10/2021	0,10%	0,09	86,48	86,40	85,84	86,97	133K	11
15/10/2021	0,95%	0,81	86,39	85,70	85,68	86,66	451K	10
14/10/2021	-0,37%	-0,32	85,58	85,90	85,23	85,90	218K	12
13/10/2021	1,90%	1,60	85,90	84,30	84,30	85,90	11K	15
11/10/2021	0,13%	0,11	84,30	84,19	84,19	84,97	3K	12
08/10/2021	2,36%	1,94	84,19	82,25	82,25	84,49	180K	13
07/10/2021	0,24%	0,20	82,25	82,00	82,00	82,79	91K	15
06/10/2021	-0,18%	-0,15	82,05	81,90	80,83	82,27	107K	19
05/10/2021	0,06%	0,05	82,20	82,25	81,89	82,59	459K	19
04/10/2021	-1,79%	-1,50	82,15	83,01	82,12	83,02	8M	219
01/10/2021	0,42%	0,35	83,65	83,43	83,43	83,66	334	3
30/09/2021	-0,42%	-0,35	83,30	83,65	83,30	84,39	167K	11
29/09/2021	0,48%	0,40	83,65	83,26	83,24	83,93	65K	10
28/09/2021	-2,31%	-1,97	83,25	85,22	83,20	85,24	26K	12
27/09/2021	-0,02%	-0,02	85,22	85,24	84,51	85,26	217K	16
24/09/2021	0,11%	0,09	85,24	85,15	84,79	85,24	536K	10
23/09/2021	-0,55%	-0,47	85,15	85,10	85,00	85,19	367K	8
22/09/2021	2,04%	1,71	85,62	84,51	84,51	85,62	55K	7
21/09/2021	1,24%	1,03	83,91	83,40	83,40	84,16	58K	11
20/09/2021	-1,84%	-1,55	82,88	83,55	82,70	83,55	3K	11
17/09/2021	-0,72%	-0,61	84,43	84,80	83,90	84,80	355K	9
16/09/2021	-0,55%	-0,47	85,04	84,87	84,80	85,04	7K	10
15/09/2021	-1,12%	-0,97	85,51	86,47	85,39	86,47	269K	11
14/09/2021	-0,17%	-0,15	86,48	86,90	86,09	87,25	27K	19
13/09/2021	1,22%	1,04	86,63	85,59	84,00	86,66	20K	10
10/09/2021	2,65%	2,21	85,59	83,51	83,51	85,92	1M	24
09/09/2021	-0,02%	-0,02	83,38	83,40	83,01	83,80	264K	17
08/09/2021	-4,02%	-3,49	83,40	86,80	83,40	86,80	2M	54
06/09/2021	1,15%	0,99	86,89	85,50	85,50	86,93	102K	13
03/09/2021	-0,49%	-0,42	85,90	86,29	85,65	86,29	10K	11
02/09/2021	-2,02%	-1,78	86,32	86,41	86,32	87,11	10K	13
01/09/2021	0,97%	0,85	88,10	86,82	86,82	88,33	58K	9
31/08/2021	-0,49%	-0,43	87,25	87,49	86,86	88,13	449K	24
30/08/2021	-0,20%	-0,18	87,68	87,71	87,40	87,71	178K	8
27/08/2021	0,76%	0,66	87,86	87,09	87,09	88,03	705K	14
26/08/2021	-1,29%	-1,14	87,20	88,34	87,20	88,34	34K	12
25/08/2021	0,26%	0,23	88,34	88,11	87,73	88,34	33K	10
24/08/2021	1,46%	1,27	88,11	87,41	87,40	88,33	13K	14
23/08/2021	-0,65%	-0,57	86,84	87,42	86,50	87,42	201K	14
20/08/2021	1,97%	1,69	87,41	85,72	85,72	87,50	3M	35
19/08/2021	0,84%	0,71	85,72	84,50	84,46	85,73	262K	9
18/08/2021	-0,12%	-0,10	85,01	85,14	84,92	85,98	11K	6
17/08/2021	-1,36%	-1,17	85,11	85,83	84,64	85,83	18K	10
16/08/2021	-0,13%	-0,11	86,28	86,24	85,58	86,29	39K	13
13/08/2021	-0,47%	-0,41	86,39	86,80	86,37	86,80	1K	5
12/08/2021	-0,72%	-0,63	86,80	86,67	86,34	87,04	2K	11
11/08/2021	0,38%	0,33	87,43	87,02	86,60	87,43	19K	9
10/08/2021	-1,44%	-1,27	87,10	88,37	87,10	88,37	158K	20
09/08/2021	0,72%	0,63	88,37	87,74	87,74	88,51	357K	9
06/08/2021	0,72%	0,63	87,74	87,54	87,50	87,74	1K	3
05/08/2021	-1,68%	-1,49	87,11	88,73	87,00	88,73	3K	13
04/08/2021	-0,52%	-0,46	88,60	91,10	88,15	91,10	6K	16
03/08/2021	-0,28%	-0,25	89,06	88,10	87,78	89,06	20K	12
02/08/2021	1,47%	1,29	89,31	89,10	89,05	89,62	151K	10
30/07/2021	-1,87%	-1,68	88,02	89,20	87,97	90,59	23K	16
29/07/2021	-0,43%	-0,39	89,70	89,61	89,35	90,05	103K	13
28/07/2021	1,00%	0,89	90,09	89,99	89,69	90,22	371K	20
27/07/2021	-0,56%	-0,50	89,20	89,75	89,05	89,75	179K	4
26/07/2021	-0,22%	-0,20	89,70	89,06	89,06	90,00	229K	11
23/07/2021	-0,68%	-0,62	89,90	90,46	89,90	90,46	13K	5
22/07/2021	0,20%	0,18	90,52	90,64	90,16	90,64	93K	9
21/07/2021	-0,20%	-0,18	90,34	90,52	90,00	90,52	94K	9
20/07/2021	0,58%	0,52	90,52	90,02	90,01	90,52	6K	10
19/07/2021	-0,86%	-0,78	90,00	89,70	89,67	90,14	577K	23
16/07/2021	-0,01%	-0,01	90,78	90,79	90,76	91,49	276K	13
15/07/2021	-1,44%	-1,33	90,79	91,42	90,79	91,84	382K	15
14/07/2021	-	-	92,12	92,05	91,58	92,21	404K	16

Date,Open,High,Low,Close,Volume
25-Jan-22,83.87,85.20,82.75,85.11,4887
24-Jan-22,84.21,84.50,83.33,83.87,1473492
21-Jan-22,84.49,84.78,83.45,84.31,235429
20-Jan-22,84.08,84.74,84.08,84.44,16654
19-Jan-22,82.26,84.26,82.26,84.08,68158
18-Jan-22,81.76,82.59,81.76,82.01,6821
17-Jan-22,82.29,83.00,81.79,82.40,10605
14-Jan-22,82.00,83.05,81.38,82.30,35992
13-Jan-22,81.70,81.96,80.88,81.80,10945
12-Jan-22,80.50,81.71,80.50,81.71,324464
11-Jan-22,80.00,81.40,79.76,80.50,29081
10-Jan-22,80.09,80.10,79.11,79.39,6061
07-Jan-22,79.87,80.17,78.90,80.10,20614
06-Jan-22,81.00,81.00,79.66,79.87,25223
05-Jan-22,81.20,81.90,80.21,81.42,58960
04-Jan-22,83.28,83.28,81.10,81.20,55044
03-Jan-22,83.69,84.81,81.73,81.83,102058
30-Dec-21,83.00,83.99,82.97,83.69,674540
29-Dec-21,82.51,83.45,82.29,82.90,252316
28-Dec-21,83.90,83.90,82.62,83.19,161074
27-Dec-21,82.90,84.40,82.15,82.98,29785
23-Dec-21,82.35,83.95,81.95,82.90,15263
22-Dec-21,83.49,83.49,82.16,82.89,15720
21-Dec-21,83.48,84.13,82.23,82.61,86469
20-Dec-21,83.50,83.94,81.97,82.85,35473
17-Dec-21,83.92,85.49,83.43,83.96,28510
16-Dec-21,85.67,86.00,83.78,83.90,27508
15-Dec-21,84.58,84.58,83.05,83.99,513141
14-Dec-21,84.02,85.59,83.32,83.75,605456
13-Dec-21,85.58,86.00,84.00,84.00,137342
10-Dec-21,84.99,86.00,84.36,84.48,12618
09-Dec-21,85.90,85.90,83.05,83.32,12750
08-Dec-21,84.39,85.22,84.10,84.57,239669
07-Dec-21,86.00,86.86,84.17,84.33,315438
06-Dec-21,84.92,85.99,83.51,84.49,616890
03-Dec-21,82.79,84.93,82.79,83.33,242722
02-Dec-21,81.01,83.05,81.01,82.45,27604
01-Dec-21,83.25,83.25,80.56,81.01,228288
30-Nov-21,81.97,82.58,80.44,81.68,451342
29-Nov-21,82.44,84.00,81.97,82.20,26325
26-Nov-21,82.80,84.05,81.57,82.38,7227
25-Nov-21,83.78,84.49,83.22,84.49,16410
24-Nov-21,81.19,83.09,81.04,82.67,22319
23-Nov-21,82.00,82.35,81.19,81.19,6728
22-Nov-21,82.95,83.99,82.06,82.06,27099
19-Nov-21,81.89,83.80,81.89,82.95,1283205
18-Nov-21,82.21,83.00,81.85,81.89,119129
17-Nov-21,83.53,84.40,81.87,82.21,15465
16-Nov-21,84.80,84.85,83.17,83.52,42928
12-Nov-21,86.17,86.17,84.65,84.80,9956
11-Nov-21,85.62,85.78,85.17,85.30,27257
10-Nov-21,84.80,85.13,84.00,84.44,57091
09-Nov-21,82.77,84.06,82.77,83.30,28770
08-Nov-21,82.44,83.38,82.44,82.77,1161375
05-Nov-21,81.43,82.97,81.05,82.45,21928
04-Nov-21,83.58,83.58,81.15,81.43,3877
03-Nov-21,81.05,83.49,81.01,83.28,19133
01-Nov-21,81.22,81.84,81.04,81.71,12550
29-Oct-21,81.11,81.24,80.53,81.21,108570
28-Oct-21,81.87,81.87,81.01,81.11,1957
27-Oct-21,82.57,82.77,82.57,82.76,1075
26-Oct-21,83.28,84.69,81.30,81.30,11123
25-Oct-21,82.12,83.28,82.11,83.28,39073
22-Oct-21,82.37,86.96,79.70,82.12,11561
21-Oct-21,84.30,84.30,81.94,82.37,17477
20-Oct-21,84.30,85.47,84.30,84.92,407094
19-Oct-21,85.64,85.64,84.30,84.30,22807
18-Oct-21,86.40,86.97,85.84,86.48,133087
15-Oct-21,85.70,86.66,85.68,86.39,450711
14-Oct-21,85.90,85.90,85.23,85.58,217710
13-Oct-21,84.30,85.90,84.30,85.90,10782
11-Oct-21,84.19,84.97,84.19,84.30,3376
08-Oct-21,82.25,84.49,82.25,84.19,179771
07-Oct-21,82.00,82.79,82.00,82.25,90556
06-Oct-21,81.90,82.27,80.83,82.05,106983
05-Oct-21,82.25,82.59,81.89,82.20,459448
04-Oct-21,83.01,83.02,82.12,82.15,8242642
01-Oct-21,83.43,83.66,83.43,83.65,334
30-Sep-21,83.65,84.39,83.30,83.30,167440
29-Sep-21,83.26,83.93,83.24,83.65,65229
28-Sep-21,85.22,85.24,83.20,83.25,25797
27-Sep-21,85.24,85.26,84.51,85.22,217256
24-Sep-21,85.15,85.24,84.79,85.24,536111
23-Sep-21,85.10,85.19,85.00,85.15,367434
22-Sep-21,84.51,85.62,84.51,85.62,54790
21-Sep-21,83.40,84.16,83.40,83.91,57940
20-Sep-21,83.55,83.55,82.70,82.88,2998
17-Sep-21,84.80,84.80,83.90,84.43,354531
16-Sep-21,84.87,85.04,84.80,85.04,6621
15-Sep-21,86.47,86.47,85.39,85.51,268811
14-Sep-21,86.90,87.25,86.09,86.48,27295
13-Sep-21,85.59,86.66,84.00,86.63,20121
10-Sep-21,83.51,85.92,83.51,85.59,1460642
09-Sep-21,83.40,83.80,83.01,83.38,263763
08-Sep-21,86.80,86.80,83.40,83.40,1875246
06-Sep-21,85.50,86.93,85.50,86.89,101769
03-Sep-21,86.29,86.29,85.65,85.90,9947
02-Sep-21,86.41,87.11,86.32,86.32,9889
01-Sep-21,86.82,88.33,86.82,88.10,57701
31-Aug-21,87.49,88.13,86.86,87.25,448630
30-Aug-21,87.71,87.71,87.40,87.68,177987
27-Aug-21,87.09,88.03,87.09,87.86,704862
26-Aug-21,88.34,88.34,87.20,87.20,33701
25-Aug-21,88.11,88.34,87.73,88.34,32531
24-Aug-21,87.41,88.33,87.40,88.11,13488
23-Aug-21,87.42,87.42,86.50,86.84,201363
20-Aug-21,85.72,87.50,85.72,87.41,3496003
19-Aug-21,84.50,85.73,84.46,85.72,261533
18-Aug-21,85.14,85.98,84.92,85.01,10971
17-Aug-21,85.83,85.83,84.64,85.11,18222
16-Aug-21,86.24,86.29,85.58,86.28,38948
13-Aug-21,86.80,86.80,86.37,86.39,1037
12-Aug-21,86.67,87.04,86.34,86.80,2081
11-Aug-21,87.02,87.43,86.60,87.43,18749
10-Aug-21,88.37,88.37,87.10,87.10,158066
09-Aug-21,87.74,88.51,87.74,88.37,357105
06-Aug-21,87.54,87.74,87.50,87.74,1313
05-Aug-21,88.73,88.73,87.00,87.11,3162
04-Aug-21,91.10,91.10,88.15,88.60,6473
03-Aug-21,88.10,89.06,87.78,89.06,20143
02-Aug-21,89.10,89.62,89.05,89.31,151022
30-Jul-21,89.20,90.59,87.97,88.02,22842
29-Jul-21,89.61,90.05,89.35,89.70,102800
28-Jul-21,89.99,90.22,89.69,90.09,370638
27-Jul-21,89.75,89.75,89.05,89.20,178668
26-Jul-21,89.06,90.00,89.06,89.70,229319
23-Jul-21,90.46,90.46,89.90,89.90,13239
22-Jul-21,90.64,90.64,90.16,90.52,93499
21-Jul-21,90.52,90.52,90.00,90.34,93950
20-Jul-21,90.02,90.52,90.01,90.52,6312
19-Jul-21,89.70,90.14,89.67,90.00,576518
16-Jul-21,90.79,91.49,90.76,90.78,276220
15-Jul-21,91.42,91.84,90.79,90.79,381908
14-Jul-21,92.05,92.21,91.58,92.12,403681

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBSD11

cotações, gráficos e mais...