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
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	0,32%	0,33	102,42	102,42	102,42	102,42	1K	1
27/01/2025	1,45%	1,46	102,09	100,63	100,63	102,09	21K	8
24/01/2025	0,46%	0,46	100,63	100,60	100,35	100,87	6K	5
23/01/2025	-0,89%	-0,90	100,17	100,62	100,17	100,63	602	3
22/01/2025	-0,16%	-0,16	101,07	102,25	101,00	102,25	47K	11
21/01/2025	0,28%	0,28	101,23	99,07	99,07	101,23	27K	8
20/01/2025	0,19%	0,19	100,95	101,77	100,09	101,77	30K	16
17/01/2025	1,45%	1,44	100,76	100,72	100,56	100,76	11K	3
16/01/2025	-0,32%	-0,32	99,32	99,61	99,32	99,71	298	3
15/01/2025	1,23%	1,21	99,64	97,36	97,36	99,68	10K	6
14/01/2025	0,41%	0,40	98,43	98,24	98,24	98,51	3K	5
13/01/2025	-0,40%	-0,39	98,03	98,42	98,03	98,88	2K	7
10/01/2025	-1,08%	-1,07	98,42	98,80	98,42	98,82	3K	9
09/01/2025	0,20%	0,20	99,49	98,81	98,81	99,52	69K	11
08/01/2025	-1,33%	-1,34	99,29	100,13	99,29	100,13	5K	7
07/01/2025	-0,05%	-0,05	100,63	100,68	100,53	101,00	28K	7
06/01/2025	1,81%	1,79	100,68	98,90	98,90	100,68	21K	13
03/01/2025	-1,53%	-1,54	98,89	98,42	98,42	100,45	11K	10
02/01/2025	-0,34%	-0,34	100,43	98,80	98,80	100,77	4K	6
30/12/2024	-0,43%	-0,44	100,77	101,07	100,56	101,39	18K	10
27/12/2024	-0,04%	-0,04	101,21	102,27	101,21	102,27	16K	9
26/12/2024	-0,52%	-0,53	101,25	102,80	100,80	102,80	13K	9
23/12/2024	-1,51%	-1,56	101,78	103,10	101,78	103,10	6K	9
20/12/2024	0,39%	0,40	103,34	101,99	100,25	104,25	6K	10
19/12/2024	-0,21%	-0,22	102,94	102,88	102,88	102,94	5K	3
18/12/2024	-2,50%	-2,64	103,16	103,68	103,16	105,00	5K	5
17/12/2024	0,35%	0,37	105,80	103,32	103,32	106,16	31K	9
16/12/2024	-0,85%	-0,90	105,43	106,33	105,08	106,33	9K	10
13/12/2024	-0,37%	-0,39	106,33	106,72	106,23	107,07	28K	9
12/12/2024	-1,57%	-1,70	106,72	108,56	106,72	108,56	14K	10
11/12/2024	-0,42%	-0,46	108,42	108,89	108,42	109,17	2K	5
10/12/2024	0,31%	0,34	108,88	107,28	107,28	109,33	14K	10
09/12/2024	1,21%	1,30	108,54	108,36	108,32	108,78	9K	7
06/12/2024	-1,36%	-1,48	107,24	107,98	107,24	108,39	6K	10
05/12/2024	0,87%	0,94	108,72	108,86	107,62	108,90	33K	10
04/12/2024	-0,08%	-0,09	107,78	108,00	107,78	108,79	8K	9
03/12/2024	0,27%	0,29	107,87	107,65	107,15	107,93	4K	9
02/12/2024	0,17%	0,18	107,58	106,99	105,30	107,81	11K	13
29/11/2024	0,00%	0,00	107,40	107,40	106,29	107,40	7K	5
28/11/2024	-1,50%	-1,64	107,40	108,25	107,40	108,25	5K	3
27/11/2024	-0,35%	-0,38	109,04	109,45	108,76	109,97	8K	9
26/11/2024	0,69%	0,75	109,42	107,50	107,50	109,42	216	2
25/11/2024	0,56%	0,61	108,67	108,06	107,61	108,67	6K	8
22/11/2024	0,96%	1,03	108,06	107,60	106,86	108,06	22K	12
21/11/2024	-0,71%	-0,77	107,03	105,64	105,64	107,70	3K	9
19/11/2024	0,42%	0,45	107,80	106,50	106,50	107,80	5K	4
18/11/2024	0,07%	0,07	107,35	107,28	107,28	109,70	10K	7
14/11/2024	0,75%	0,80	107,28	107,27	107,07	107,53	13K	6
13/11/2024	-0,08%	-0,09	106,48	106,80	105,79	106,80	5K	9
12/11/2024	-0,87%	-0,93	106,57	107,01	106,56	107,38	19K	12
11/11/2024	0,37%	0,40	107,50	108,15	105,87	109,20	12K	21
08/11/2024	-2,25%	-2,46	107,10	108,61	107,10	108,61	9K	5
07/11/2024	1,44%	1,56	109,56	107,90	107,90	110,00	13K	8
06/11/2024	-0,23%	-0,25	108,00	108,40	108,00	108,40	3K	3
05/11/2024	0,22%	0,24	108,25	107,34	107,34	108,30	4K	7
04/11/2024	1,10%	1,18	108,01	107,90	105,93	108,01	28K	14
01/11/2024	-0,44%	-0,47	106,83	107,30	106,47	107,30	7K	12
31/10/2024	-0,50%	-0,54	107,30	107,84	107,30	107,95	74K	6
30/10/2024	0,01%	0,01	107,84	106,50	106,50	107,97	5K	4
29/10/2024	-0,07%	-0,08	107,83	107,94	107,83	107,94	3K	4
28/10/2024	0,85%	0,91	107,91	105,26	105,26	108,00	21K	9
25/10/2024	1,35%	1,43	107,00	106,94	106,94	107,20	38K	7
24/10/2024	-0,10%	-0,11	105,57	105,68	105,41	105,68	5K	5
23/10/2024	-0,48%	-0,51	105,68	106,16	105,50	106,16	6K	6
22/10/2024	-1,23%	-1,32	106,19	107,51	106,19	107,51	11K	9
21/10/2024	0,45%	0,48	107,51	108,00	107,32	108,00	7K	14
18/10/2024	-0,22%	-0,24	107,03	107,00	106,83	107,15	11K	10
17/10/2024	-0,72%	-0,78	107,27	108,90	106,01	108,90	7K	11
16/10/2024	0,63%	0,68	108,05	107,41	107,41	108,05	538	4
15/10/2024	-0,09%	-0,10	107,37	106,80	106,80	107,45	5K	5
14/10/2024	0,60%	0,64	107,47	104,70	104,70	107,92	12K	15
11/10/2024	-0,62%	-0,67	106,83	105,35	105,35	107,10	93K	9
10/10/2024	-0,44%	-0,47	107,50	109,04	107,50	109,04	3K	5
09/10/2024	-0,71%	-0,77	107,97	109,80	107,85	109,80	4K	7
08/10/2024	-0,75%	-0,82	108,74	108,74	108,74	108,74	1K	1
07/10/2024	0,27%	0,29	109,56	110,00	108,53	110,00	26K	7
04/10/2024	-0,27%	-0,30	109,27	107,57	107,57	109,40	29K	16
03/10/2024	-1,76%	-1,96	109,57	111,53	109,36	111,53	7K	9
02/10/2024	1,53%	1,68	111,53	110,95	110,95	112,22	7K	7
01/10/2024	-0,37%	-0,41	109,85	109,85	109,85	109,85	109	1
30/09/2024	0,03%	0,03	110,26	111,34	109,51	111,34	3K	7
27/09/2024	-0,38%	-0,42	110,23	110,80	110,23	111,02	2K	11
26/09/2024	1,28%	1,40	110,65	110,35	109,74	110,65	6K	7
25/09/2024	-0,12%	-0,13	109,25	109,60	109,25	109,88	5K	11
24/09/2024	1,25%	1,35	109,38	109,20	109,20	109,38	4K	3
23/09/2024	-0,43%	-0,47	108,03	107,56	107,56	108,08	6K	10
20/09/2024	-1,81%	-2,00	108,50	110,00	108,49	110,01	5K	8
19/09/2024	-0,83%	-0,93	110,50	111,72	110,50	111,72	2K	3
18/09/2024	-0,18%	-0,20	111,43	111,70	111,11	112,03	17K	10
17/09/2024	-0,35%	-0,39	111,63	111,23	111,22	111,87	8K	11
16/09/2024	-0,12%	-0,13	112,02	112,15	112,02	113,00	4K	12
13/09/2024	0,66%	0,74	112,15	112,24	112,02	112,37	2K	6
12/09/2024	-0,44%	-0,49	111,41	112,40	111,17	112,40	4K	11
11/09/2024	0,58%	0,65	111,90	111,85	111,00	111,95	3K	9
10/09/2024	-0,45%	-0,50	111,25	111,75	111,11	111,75	4K	12
09/09/2024	0,05%	0,06	111,75	111,31	110,79	112,98	3K	14
06/09/2024	-0,84%	-0,95	111,69	112,64	111,69	112,64	13K	8
05/09/2024	0,53%	0,59	112,64	113,18	112,16	113,18	12K	7
04/09/2024	-	-	112,05	111,15	111,08	112,62	6K	13

Date,Open,High,Low,Close,Volume
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
27-Jan-25,100.63,102.09,100.63,102.09,21221
24-Jan-25,100.60,100.87,100.35,100.63,5628
23-Jan-25,100.62,100.63,100.17,100.17,602
22-Jan-25,102.25,102.25,101.00,101.07,46598
21-Jan-25,99.07,101.23,99.07,101.23,27256
20-Jan-25,101.77,101.77,100.09,100.95,30426
17-Jan-25,100.72,100.76,100.56,100.76,11182
16-Jan-25,99.61,99.71,99.32,99.32,298
15-Jan-25,97.36,99.68,97.36,99.64,10057
14-Jan-25,98.24,98.51,98.24,98.43,2655
13-Jan-25,98.42,98.88,98.03,98.03,1966
10-Jan-25,98.80,98.82,98.42,98.42,2664
09-Jan-25,98.81,99.52,98.81,99.49,69369
08-Jan-25,100.13,100.13,99.29,99.29,4576
07-Jan-25,100.68,101.00,100.53,100.63,28456
06-Jan-25,98.90,100.68,98.90,100.68,21406
03-Jan-25,98.42,100.45,98.42,98.89,10547
02-Jan-25,98.80,100.77,98.80,100.43,4091
30-Dec-24,101.07,101.39,100.56,100.77,17914
27-Dec-24,102.27,102.27,101.21,101.21,15870
26-Dec-24,102.80,102.80,100.80,101.25,12534
23-Dec-24,103.10,103.10,101.78,101.78,6239
20-Dec-24,101.99,104.25,100.25,103.34,5834
19-Dec-24,102.88,102.94,102.88,102.94,4526
18-Dec-24,103.68,105.00,103.16,103.16,5276
17-Dec-24,103.32,106.16,103.32,105.80,30894
16-Dec-24,106.33,106.33,105.08,105.43,8875
13-Dec-24,106.72,107.07,106.23,106.33,28474
12-Dec-24,108.56,108.56,106.72,106.72,13653
11-Dec-24,108.89,109.17,108.42,108.42,1737
10-Dec-24,107.28,109.33,107.28,108.88,14056
09-Dec-24,108.36,108.78,108.32,108.54,9332
06-Dec-24,107.98,108.39,107.24,107.24,5613
05-Dec-24,108.86,108.90,107.62,108.72,32808
04-Dec-24,108.00,108.79,107.78,107.78,8310
03-Dec-24,107.65,107.93,107.15,107.87,3763
02-Dec-24,106.99,107.81,105.30,107.58,10680
29-Nov-24,107.40,107.40,106.29,107.40,6735
28-Nov-24,108.25,108.25,107.40,107.40,5084
27-Nov-24,109.45,109.97,108.76,109.04,8404
26-Nov-24,107.50,109.42,107.50,109.42,216
25-Nov-24,108.06,108.67,107.61,108.67,5855
22-Nov-24,107.60,108.06,106.86,108.06,22110
21-Nov-24,105.64,107.70,105.64,107.03,3105
19-Nov-24,106.50,107.80,106.50,107.80,4626
18-Nov-24,107.28,109.70,107.28,107.35,9789
14-Nov-24,107.27,107.53,107.07,107.28,12563
13-Nov-24,106.80,106.80,105.79,106.48,4571
12-Nov-24,107.01,107.38,106.56,106.57,19486
11-Nov-24,108.15,109.20,105.87,107.50,12445
08-Nov-24,108.61,108.61,107.10,107.10,9272
07-Nov-24,107.90,110.00,107.90,109.56,13191
06-Nov-24,108.40,108.40,108.00,108.00,3468
05-Nov-24,107.34,108.30,107.34,108.25,3568
04-Nov-24,107.90,108.01,105.93,108.01,27658
01-Nov-24,107.30,107.30,106.47,106.83,6725
31-Oct-24,107.84,107.95,107.30,107.30,73631
30-Oct-24,106.50,107.97,106.50,107.84,4739
29-Oct-24,107.94,107.94,107.83,107.83,2914
28-Oct-24,105.26,108.00,105.26,107.91,21327
25-Oct-24,106.94,107.20,106.94,107.00,37881
24-Oct-24,105.68,105.68,105.41,105.57,4540
23-Oct-24,106.16,106.16,105.50,105.68,6240
22-Oct-24,107.51,107.51,106.19,106.19,10771
21-Oct-24,108.00,108.00,107.32,107.51,7002
18-Oct-24,107.00,107.15,106.83,107.03,11017
17-Oct-24,108.90,108.90,106.01,107.27,6755
16-Oct-24,107.41,108.05,107.41,108.05,538
15-Oct-24,106.80,107.45,106.80,107.37,5368
14-Oct-24,104.70,107.92,104.70,107.47,12161
11-Oct-24,105.35,107.10,105.35,106.83,93186
10-Oct-24,109.04,109.04,107.50,107.50,3347
09-Oct-24,109.80,109.80,107.85,107.97,3677
08-Oct-24,108.74,108.74,108.74,108.74,1304
07-Oct-24,110.00,110.00,108.53,109.56,26074
04-Oct-24,107.57,109.40,107.57,109.27,29218
03-Oct-24,111.53,111.53,109.36,109.57,7134
02-Oct-24,110.95,112.22,110.95,111.53,7062
01-Oct-24,109.85,109.85,109.85,109.85,109
30-Sep-24,111.34,111.34,109.51,110.26,3425
27-Sep-24,110.80,111.02,110.23,110.23,2322
26-Sep-24,110.35,110.65,109.74,110.65,6299
25-Sep-24,109.60,109.88,109.25,109.25,4702
24-Sep-24,109.20,109.38,109.20,109.38,4149
23-Sep-24,107.56,108.08,107.56,108.03,6371
20-Sep-24,110.00,110.01,108.49,108.50,5471
19-Sep-24,111.72,111.72,110.50,110.50,1994
18-Sep-24,111.70,112.03,111.11,111.43,16785
17-Sep-24,111.23,111.87,111.22,111.63,8141
16-Sep-24,112.15,113.00,112.02,112.02,4384
13-Sep-24,112.24,112.37,112.02,112.15,2019
12-Sep-24,112.40,112.40,111.17,111.41,4350
11-Sep-24,111.85,111.95,111.00,111.90,2685
10-Sep-24,111.75,111.75,111.11,111.25,4235
09-Sep-24,111.31,112.98,110.79,111.75,3243
06-Sep-24,112.64,112.64,111.69,111.69,13101
05-Sep-24,113.18,113.18,112.16,112.64,12235
04-Sep-24,111.15,112.62,111.08,112.05,6036

*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