Cotação atual, histórico e gráfico do papel: BBSD11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,20% | 0,17 | 84,52 | 84,36 | 84,36 | 84,52 | 14K | 6 |
| 17/07/2019 | 0,24% | 0,20 | 84,35 | 84,35 | 84,35 | 84,35 | 4K | 1 |
| 16/07/2019 | -0,19% | -0,16 | 84,15 | 84,30 | 83,75 | 84,35 | 180K | 15 |
| 15/07/2019 | -0,72% | -0,61 | 84,31 | 84,30 | 84,30 | 84,31 | 295K | 2 |
| 12/07/2019 | -0,74% | -0,63 | 84,92 | 85,52 | 84,92 | 85,52 | 518K | 7 |
| 11/07/2019 | -0,13% | -0,11 | 85,55 | 85,55 | 85,55 | 85,55 | 94K | 2 |
| 10/07/2019 | 1,19% | 1,01 | 85,66 | 86,01 | 85,48 | 86,01 | 504K | 23 |
| 08/07/2019 | 1,38% | 1,15 | 84,65 | 84,00 | 84,00 | 84,65 | 24K | 2 |
| 05/07/2019 | 0,10% | 0,08 | 83,50 | 82,89 | 82,88 | 83,50 | 27K | 5 |
| 04/07/2019 | 2,96% | 2,40 | 83,42 | 83,00 | 83,00 | 83,42 | 50K | 5 |
| 03/07/2019 | -0,17% | -0,14 | 81,02 | 81,02 | 81,02 | 81,02 | 30K | 8 |
| 02/07/2019 | -0,27% | -0,22 | 81,16 | 81,66 | 81,16 | 81,66 | 94K | 20 |
| 01/07/2019 | -0,51% | -0,42 | 81,38 | 82,00 | 81,38 | 82,00 | 11K | 7 |
| 28/06/2019 | 0,73% | 0,59 | 81,80 | 81,33 | 81,33 | 81,86 | 57K | 5 |
| 27/06/2019 | 0,76% | 0,61 | 81,21 | 79,00 | 79,00 | 81,43 | 11K | 3 |
| 26/06/2019 | -0,58% | -0,47 | 80,60 | 80,77 | 80,60 | 80,79 | 8K | 4 |
| 25/06/2019 | -0,76% | -0,62 | 81,07 | 81,07 | 81,07 | 81,07 | 24K | 1 |
| 24/06/2019 | 0,59% | 0,48 | 81,69 | 81,21 | 81,21 | 81,86 | 109K | 4 |
| 21/06/2019 | 0,89% | 0,72 | 81,21 | 81,01 | 81,01 | 81,48 | 178K | 5 |
| 19/06/2019 | 0,69% | 0,55 | 80,49 | 80,00 | 79,84 | 80,49 | 80K | 16 |
| 18/06/2019 | 1,06% | 0,84 | 79,94 | 79,60 | 79,60 | 79,94 | 259K | 3 |
| 17/06/2019 | 0,33% | 0,26 | 79,10 | 79,10 | 79,10 | 79,10 | 4K | 1 |
| 14/06/2019 | -0,90% | -0,72 | 78,84 | 79,15 | 78,80 | 79,15 | 101K | 6 |
| 13/06/2019 | 0,29% | 0,23 | 79,56 | 79,70 | 79,56 | 79,70 | 208K | 15 |
| 12/06/2019 | -0,75% | -0,60 | 79,33 | 79,76 | 79,33 | 79,76 | 216K | 3 |
| 11/06/2019 | -0,19% | -0,15 | 79,93 | 79,67 | 79,67 | 79,93 | 36K | 8 |
| 10/06/2019 | -0,40% | -0,32 | 80,08 | 80,40 | 80,08 | 80,40 | 123K | 2 |
| 07/06/2019 | 0,02% | 0,02 | 80,40 | 80,47 | 80,40 | 80,59 | 119K | 13 |
| 06/06/2019 | 0,63% | 0,50 | 80,38 | 80,38 | 80,38 | 80,38 | 48K | 1 |
| 05/06/2019 | -0,35% | -0,28 | 79,88 | 79,88 | 79,88 | 79,88 | 798 | 1 |
| 04/06/2019 | 0,94% | 0,75 | 80,16 | 80,00 | 79,50 | 80,16 | 69K | 13 |
| 03/06/2019 | 0,15% | 0,12 | 79,41 | 79,80 | 79,41 | 79,80 | 182K | 6 |
| 31/05/2019 | 0,62% | 0,49 | 79,29 | 79,13 | 79,13 | 79,51 | 50K | 6 |
| 30/05/2019 | 0,57% | 0,45 | 78,80 | 78,78 | 78,77 | 78,80 | 86K | 4 |
| 29/05/2019 | 0,85% | 0,66 | 78,35 | 79,99 | 77,96 | 79,99 | 206K | 25 |
| 28/05/2019 | 1,24% | 0,95 | 77,69 | 77,79 | 77,69 | 77,79 | 9K | 5 |
| 27/05/2019 | 1,00% | 0,76 | 76,74 | 76,80 | 76,74 | 76,81 | 16K | 4 |
| 24/05/2019 | -0,67% | -0,51 | 75,98 | 76,00 | 75,98 | 76,00 | 30K | 3 |
| 23/05/2019 | -0,08% | -0,06 | 76,49 | 76,65 | 76,49 | 76,65 | 84K | 3 |
| 22/05/2019 | 0,30% | 0,23 | 76,55 | 76,77 | 76,54 | 76,91 | 122K | 15 |
| 21/05/2019 | 2,22% | 1,66 | 76,32 | 76,25 | 76,25 | 76,48 | 1M | 11 |
| 20/05/2019 | 2,70% | 1,96 | 74,66 | 74,55 | 74,55 | 74,69 | 148K | 6 |
| 17/05/2019 | -1,49% | -1,10 | 72,70 | 73,04 | 72,70 | 73,04 | 928K | 9 |
| 16/05/2019 | -1,42% | -1,06 | 73,80 | 74,32 | 73,80 | 74,32 | 235K | 13 |
| 15/05/2019 | -1,46% | -1,11 | 74,86 | 74,35 | 74,35 | 75,07 | 53K | 12 |
| 14/05/2019 | 0,00% | 0,00 | 75,97 | 75,97 | 75,97 | 75,97 | 759 | 1 |
| 13/05/2019 | -2,34% | -1,82 | 75,97 | 76,00 | 75,80 | 76,12 | 1M | 18 |
| 10/05/2019 | -0,05% | -0,04 | 77,79 | 77,33 | 77,33 | 77,79 | 700K | 6 |
| 09/05/2019 | -0,10% | -0,08 | 77,83 | 77,83 | 77,83 | 77,83 | 78K | 1 |
| 08/05/2019 | 1,50% | 1,15 | 77,91 | 77,86 | 77,83 | 78,07 | 97K | 10 |
| 07/05/2019 | -0,65% | -0,50 | 76,76 | 76,42 | 76,42 | 77,00 | 857K | 11 |
| 06/05/2019 | -1,08% | -0,84 | 77,26 | 76,78 | 76,78 | 77,26 | 208K | 31 |
| 03/05/2019 | 0,18% | 0,14 | 78,10 | 77,96 | 77,96 | 78,10 | 66K | 4 |
| 02/05/2019 | -1,05% | -0,83 | 77,96 | 78,42 | 77,96 | 78,42 | 254K | 8 |
| 30/04/2019 | -0,20% | -0,16 | 78,79 | 78,42 | 78,42 | 78,79 | 121K | 3 |
| 29/04/2019 | 0,52% | 0,41 | 78,95 | 78,75 | 78,75 | 78,95 | 124K | 3 |
| 26/04/2019 | -0,58% | -0,46 | 78,54 | 78,70 | 78,44 | 78,72 | 366K | 58 |
| 25/04/2019 | 0,91% | 0,71 | 79,00 | 78,00 | 78,00 | 79,03 | 789K | 70 |
| 24/04/2019 | -0,45% | -0,35 | 78,29 | 77,16 | 75,51 | 78,29 | 758K | 92 |
| 23/04/2019 | 1,76% | 1,36 | 78,64 | 78,50 | 78,41 | 78,90 | 753K | 73 |
| 22/04/2019 | -0,41% | -0,32 | 77,28 | 76,76 | 76,76 | 77,57 | 217K | 21 |
| 18/04/2019 | 0,69% | 0,53 | 77,60 | 77,60 | 77,60 | 77,60 | 8K | 1 |
| 17/04/2019 | -1,36% | -1,06 | 77,07 | 78,15 | 76,84 | 78,15 | 499K | 44 |
| 16/04/2019 | 0,92% | 0,71 | 78,13 | 78,12 | 78,05 | 78,29 | 332K | 19 |
| 15/04/2019 | 0,55% | 0,42 | 77,42 | 77,43 | 77,36 | 77,55 | 161K | 16 |
| 12/04/2019 | -0,84% | -0,65 | 77,00 | 77,67 | 77,00 | 78,15 | 186K | 25 |
| 11/04/2019 | -0,14% | -0,11 | 77,65 | 78,40 | 77,65 | 78,40 | 557K | 75 |
| 10/04/2019 | -1,14% | -0,90 | 77,76 | 78,48 | 77,76 | 78,60 | 40K | 11 |
| 09/04/2019 | -1,87% | -1,50 | 78,66 | 79,70 | 78,64 | 79,70 | 182K | 27 |
| 08/04/2019 | 0,59% | 0,47 | 80,16 | 80,10 | 80,04 | 80,16 | 313K | 8 |
| 05/04/2019 | 0,87% | 0,69 | 79,69 | 77,01 | 76,02 | 80,58 | 122K | 39 |
| 04/04/2019 | 0,86% | 0,67 | 79,00 | 78,33 | 77,80 | 79,22 | 259K | 30 |
| 03/04/2019 | 0,49% | 0,38 | 78,33 | 78,71 | 78,33 | 78,91 | 446K | 25 |
| 02/04/2019 | -1,00% | -0,79 | 77,95 | 78,40 | 77,95 | 78,40 | 137K | 5 |
| 01/04/2019 | 0,60% | 0,47 | 78,74 | 78,53 | 78,49 | 78,74 | 383K | 38 |
| 29/03/2019 | 1,24% | 0,96 | 78,27 | 78,06 | 78,05 | 78,27 | 239K | 18 |
| 28/03/2019 | 2,52% | 1,90 | 77,31 | 76,41 | 76,41 | 77,53 | 966K | 31 |
| 27/03/2019 | -3,36% | -2,62 | 75,41 | 77,70 | 75,39 | 77,70 | 438K | 19 |
| 26/03/2019 | 1,60% | 1,23 | 78,03 | 78,15 | 78,00 | 78,18 | 130K | 10 |
| 25/03/2019 | 0,04% | 0,03 | 76,80 | 77,05 | 76,80 | 77,26 | 473K | 25 |
| 22/03/2019 | -1,53% | -1,19 | 76,77 | 77,96 | 76,48 | 77,96 | 2M | 60 |
| 21/03/2019 | -2,46% | -1,97 | 77,96 | 78,02 | 77,96 | 78,41 | 461K | 31 |
| 20/03/2019 | -1,32% | -1,07 | 79,93 | 77,20 | 77,20 | 80,93 | 634K | 41 |
| 19/03/2019 | -0,31% | -0,25 | 81,00 | 81,27 | 77,20 | 81,50 | 449K | 33 |
| 18/03/2019 | 0,36% | 0,29 | 81,25 | 81,25 | 81,03 | 81,33 | 410K | 11 |
| 15/03/2019 | 0,48% | 0,39 | 80,96 | 80,90 | 80,90 | 80,96 | 49K | 4 |
| 14/03/2019 | -0,10% | -0,08 | 80,57 | 80,79 | 80,13 | 80,79 | 791K | 114 |
| 13/03/2019 | 0,96% | 0,77 | 80,65 | 80,00 | 79,50 | 80,65 | 1M | 119 |
| 12/03/2019 | 0,28% | 0,22 | 79,88 | 79,57 | 79,57 | 79,99 | 2M | 119 |
| 11/03/2019 | 1,49% | 1,17 | 79,66 | 78,55 | 78,55 | 79,69 | 111K | 34 |
| 08/03/2019 | 1,32% | 1,02 | 78,49 | 77,42 | 75,55 | 78,50 | 120K | 25 |
| 07/03/2019 | -0,31% | -0,24 | 77,47 | 77,40 | 76,89 | 77,47 | 72K | 33 |
| 06/03/2019 | -0,92% | -0,72 | 77,71 | 77,86 | 77,47 | 77,86 | 291K | 37 |
| 01/03/2019 | -0,70% | -0,55 | 78,43 | 78,40 | 78,23 | 78,72 | 278K | 21 |
| 28/02/2019 | -0,98% | -0,78 | 78,98 | 79,26 | 78,61 | 79,26 | 400K | 27 |
| 27/02/2019 | 0,67% | 0,53 | 79,76 | 78,95 | 78,75 | 79,76 | 292K | 24 |
| 26/02/2019 | -0,15% | -0,12 | 79,23 | 79,55 | 79,04 | 79,59 | 294K | 17 |
| 25/02/2019 | 0,29% | 0,23 | 79,35 | 79,90 | 79,08 | 79,90 | 70K | 31 |
| 22/02/2019 | 0,76% | 0,60 | 79,12 | 80,50 | 78,34 | 80,50 | 40K | 19 |
| 21/02/2019 | -0,29% | -0,23 | 78,52 | 78,65 | 78,12 | 78,65 | 461K | 23 |
| 20/02/2019 | -1,24% | -0,99 | 78,75 | 79,95 | 78,75 | 79,95 | 49K | 23 |
Date,Open,High,Low,Close,Volume
18-Jul-19,84.36,84.52,84.36,84.52,13506
17-Jul-19,84.35,84.35,84.35,84.35,4217
16-Jul-19,84.30,84.35,83.75,84.15,179790
15-Jul-19,84.30,84.31,84.30,84.31,295065
12-Jul-19,85.52,85.52,84.92,84.92,517514
11-Jul-19,85.55,85.55,85.55,85.55,94105
10-Jul-19,86.01,86.01,85.48,85.66,504373
08-Jul-19,84.00,84.65,84.00,84.65,23572
05-Jul-19,82.89,83.50,82.88,83.50,27384
04-Jul-19,83.00,83.42,83.00,83.42,49900
03-Jul-19,81.02,81.02,81.02,81.02,29977
02-Jul-19,81.66,81.66,81.16,81.16,93657
01-Jul-19,82.00,82.00,81.38,81.38,11412
28-Jun-19,81.33,81.86,81.33,81.80,57234
27-Jun-19,79.00,81.43,79.00,81.21,11128
26-Jun-19,80.77,80.79,80.60,80.60,8074
25-Jun-19,81.07,81.07,81.07,81.07,23510
24-Jun-19,81.21,81.86,81.21,81.69,108654
21-Jun-19,81.01,81.48,81.01,81.21,177573
19-Jun-19,80.00,80.49,79.84,80.49,80202
18-Jun-19,79.60,79.94,79.60,79.94,258980
17-Jun-19,79.10,79.10,79.10,79.10,3955
14-Jun-19,79.15,79.15,78.80,78.84,101121
13-Jun-19,79.70,79.70,79.56,79.56,207718
12-Jun-19,79.76,79.76,79.33,79.33,215973
11-Jun-19,79.67,79.93,79.67,79.93,35902
10-Jun-19,80.40,80.40,80.08,80.08,122532
07-Jun-19,80.47,80.59,80.40,80.40,119154
06-Jun-19,80.38,80.38,80.38,80.38,48228
05-Jun-19,79.88,79.88,79.88,79.88,798
04-Jun-19,80.00,80.16,79.50,80.16,69396
03-Jun-19,79.80,79.80,79.41,79.41,182086
31-May-19,79.13,79.51,79.13,79.29,49955
30-May-19,78.78,78.80,78.77,78.80,85889
29-May-19,79.99,79.99,77.96,78.35,205597
28-May-19,77.79,77.79,77.69,77.69,9330
27-May-19,76.80,76.81,76.74,76.74,16127
24-May-19,76.00,76.00,75.98,75.98,29639
23-May-19,76.65,76.65,76.49,76.49,84152
22-May-19,76.77,76.91,76.54,76.55,121781
21-May-19,76.25,76.48,76.25,76.32,1453552
20-May-19,74.55,74.69,74.55,74.66,148410
17-May-19,73.04,73.04,72.70,72.70,928026
16-May-19,74.32,74.32,73.80,73.80,234501
15-May-19,74.35,75.07,74.35,74.86,53046
14-May-19,75.97,75.97,75.97,75.97,759
13-May-19,76.00,76.12,75.80,75.97,1227203
10-May-19,77.33,77.79,77.33,77.79,700188
09-May-19,77.83,77.83,77.83,77.83,77830
08-May-19,77.86,78.07,77.83,77.91,96719
07-May-19,76.42,77.00,76.42,76.76,856761
06-May-19,76.78,77.26,76.78,77.26,207953
03-May-19,77.96,78.10,77.96,78.10,65584
02-May-19,78.42,78.42,77.96,77.96,254335
30-Apr-19,78.42,78.79,78.42,78.79,121323
29-Apr-19,78.75,78.95,78.75,78.95,123938
26-Apr-19,78.70,78.72,78.44,78.54,366381
25-Apr-19,78.00,79.03,78.00,79.00,789231
24-Apr-19,77.16,78.29,75.51,78.29,758130
23-Apr-19,78.50,78.90,78.41,78.64,752948
22-Apr-19,76.76,77.57,76.76,77.28,216775
18-Apr-19,77.60,77.60,77.60,77.60,7760
17-Apr-19,78.15,78.15,76.84,77.07,499188
16-Apr-19,78.12,78.29,78.05,78.13,332085
15-Apr-19,77.43,77.55,77.36,77.42,161004
12-Apr-19,77.67,78.15,77.00,77.00,185775
11-Apr-19,78.40,78.40,77.65,77.65,557270
10-Apr-19,78.48,78.60,77.76,77.76,40012
09-Apr-19,79.70,79.70,78.64,78.66,182044
08-Apr-19,80.10,80.16,80.04,80.16,313207
05-Apr-19,77.01,80.58,76.02,79.69,121590
04-Apr-19,78.33,79.22,77.80,79.00,258829
03-Apr-19,78.71,78.91,78.33,78.33,446106
02-Apr-19,78.40,78.40,77.95,77.95,136731
01-Apr-19,78.53,78.74,78.49,78.74,383487
29-Mar-19,78.06,78.27,78.05,78.27,239216
28-Mar-19,76.41,77.53,76.41,77.31,966082
27-Mar-19,77.70,77.70,75.39,75.41,437854
26-Mar-19,78.15,78.18,78.00,78.03,130491
25-Mar-19,77.05,77.26,76.80,76.80,472684
22-Mar-19,77.96,77.96,76.48,76.77,1973036
21-Mar-19,78.02,78.41,77.96,77.96,460927
20-Mar-19,77.20,80.93,77.20,79.93,634453
19-Mar-19,81.27,81.50,77.20,81.00,448562
18-Mar-19,81.25,81.33,81.03,81.25,410424
15-Mar-19,80.90,80.96,80.90,80.96,48543
14-Mar-19,80.79,80.79,80.13,80.57,790788
13-Mar-19,80.00,80.65,79.50,80.65,1216002
12-Mar-19,79.57,79.99,79.57,79.88,1532491
11-Mar-19,78.55,79.69,78.55,79.66,111064
08-Mar-19,77.42,78.50,75.55,78.49,119632
07-Mar-19,77.40,77.47,76.89,77.47,71756
06-Mar-19,77.86,77.86,77.47,77.71,291214
01-Mar-19,78.40,78.72,78.23,78.43,278359
28-Feb-19,79.26,79.26,78.61,78.98,400376
27-Feb-19,78.95,79.76,78.75,79.76,292301
26-Feb-19,79.55,79.59,79.04,79.23,294157
25-Feb-19,79.90,79.90,79.08,79.35,69863
22-Feb-19,80.50,80.50,78.34,79.12,40289
21-Feb-19,78.65,78.65,78.12,78.52,460968
20-Feb-19,79.95,79.95,78.75,78.75,49032
19-Feb-19,79.48,79.85,79.48,79.74,49032
18-Feb-19,79.20,79.34,78.95,79.34,49032
15-Feb-19,79.53,79.63,79.20,79.63,49032
14-Feb-19,78.77,78.82,78.70,78.70,49032
13-Feb-19,81.30,81.30,77.35,79.15,49032
12-Feb-19,79.05,79.52,78.98,79.32,49032
11-Feb-19,80.65,80.65,78.45,78.62,49032
08-Feb-19,78.55,78.71,78.26,78.68,49032
07-Feb-19,78.60,78.83,77.88,78.23,49032
06-Feb-19,79.70,79.85,78.90,78.90,49032
05-Feb-19,82.50,82.50,78.60,80.76,49032
04-Feb-19,80.00,80.51,79.91,80.51,49032
01-Feb-19,79.79,80.20,79.79,79.90,49032
31-Jan-19,79.70,79.88,79.45,79.45,49032
30-Jan-19,79.23,79.23,78.51,78.51,49032
29-Jan-19,79.34,79.34,79.08,79.25,49032
28-Jan-19,78.48,79.14,78.47,79.13,49032
24-Jan-19,78.10,78.56,78.10,78.55,49032
23-Jan-19,76.00,77.22,76.00,77.03,49032
22-Jan-19,76.38,76.56,76.07,76.07,49032
21-Jan-19,76.00,76.31,75.79,76.30,49032
18-Jan-19,76.00,76.00,75.20,75.30,49032
17-Jan-19,74.25,74.96,74.21,74.80,49032
16-Jan-19,73.84,74.02,73.81,74.01,49032
15-Jan-19,75.50,76.50,74.15,74.22,49032
14-Jan-19,73.78,74.66,73.78,74.43,49032
11-Jan-19,73.16,73.78,73.06,73.78,49032
10-Jan-19,74.50,74.50,72.92,73.16,49032
09-Jan-19,72.51,72.82,72.51,72.70,49032
08-Jan-19,71.76,71.87,71.51,71.86,49032
07-Jan-19,71.90,71.92,71.31,71.47,49032
04-Jan-19,72.21,72.45,71.49,72.13,49032
03-Jan-19,71.78,71.95,71.20,71.84,49032
*exoneração de responsabilidade