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
17/04/2024	-0,30%	-0,32	105,03	105,93	104,98	105,93	17K	5
16/04/2024	-0,35%	-0,37	105,35	105,72	105,00	107,20	41K	8
15/04/2024	-0,49%	-0,52	105,72	106,30	105,60	106,56	2K	8
12/04/2024	-2,03%	-2,20	106,24	107,79	106,24	107,93	429	3
10/04/2024	-1,24%	-1,36	108,44	109,28	108,44	109,79	2K	8
09/04/2024	1,41%	1,53	109,80	108,27	108,27	109,80	133K	9
08/04/2024	1,24%	1,33	108,27	104,99	104,99	108,50	30K	9
05/04/2024	-0,90%	-0,97	106,94	107,16	106,94	107,16	6K	4
04/04/2024	0,85%	0,91	107,91	108,00	107,91	108,70	31K	5
03/04/2024	0,59%	0,63	107,00	105,05	105,05	107,40	8K	8
02/04/2024	-0,76%	-0,81	106,37	105,05	105,05	106,77	49K	15

01/04/2024	-0,46%	-0,50	107,18	107,68	107,18	107,68	13K	7
28/03/2024	-0,06%	-0,07	107,68	107,75	107,28	107,78	4K	7
27/03/2024	0,88%	0,94	107,75	105,00	105,00	107,75	4K	9
26/03/2024	0,07%	0,07	106,81	106,74	106,74	106,81	3K	5
25/03/2024	-0,76%	-0,82	106,74	105,40	105,40	107,32	19K	5
22/03/2024	0,07%	0,07	107,56	107,56	107,56	107,56	215	1
21/03/2024	0,22%	0,24	107,49	107,60	107,49	107,60	3K	2
20/03/2024	1,33%	1,41	107,25	106,03	105,95	107,28	7K	8
19/03/2024	0,79%	0,83	105,84	105,01	105,01	105,84	421	4
18/03/2024	0,50%	0,52	105,01	103,59	103,59	106,87	17K	10
15/03/2024	-0,56%	-0,59	104,49	103,60	103,60	105,37	17K	7
14/03/2024	-0,45%	-0,47	105,08	104,03	104,03	105,08	4K	5
13/03/2024	0,01%	0,01	105,55	105,54	104,04	105,79	2K	10
12/03/2024	0,49%	0,51	105,54	105,03	105,03	105,54	22K	8
11/03/2024	-0,36%	-0,38	105,03	105,41	105,03	106,49	10K	8
08/03/2024	-0,61%	-0,65	105,41	104,97	104,80	105,41	7K	5
07/03/2024	-0,08%	-0,09	106,06	104,30	104,30	106,15	10K	16
06/03/2024	-0,23%	-0,25	106,15	105,00	105,00	107,15	10K	15
05/03/2024	0,05%	0,05	106,40	106,35	105,81	106,40	29K	9
04/03/2024	-0,47%	-0,50	106,35	104,80	104,80	106,35	953	7
01/03/2024	0,15%	0,16	106,85	109,20	106,85	109,20	33K	11
29/02/2024	-0,06%	-0,06	106,69	106,75	106,69	106,75	1K	4
28/02/2024	-0,63%	-0,68	106,75	109,35	106,75	109,35	45K	8
27/02/2024	1,37%	1,45	107,43	105,98	105,98	107,54	14K	9
26/02/2024	0,32%	0,34	105,98	104,84	104,84	106,38	1K	7
23/02/2024	-0,55%	-0,58	105,64	106,22	105,56	106,22	3K	4
22/02/2024	0,66%	0,70	106,22	104,30	104,30	106,59	4K	10
21/02/2024	-0,80%	-0,85	105,52	106,37	105,52	106,37	848	4
20/02/2024	0,52%	0,55	106,37	106,31	106,02	106,39	9K	28
19/02/2024	-0,21%	-0,22	105,82	107,50	104,87	107,50	15K	14
16/02/2024	1,26%	1,32	106,04	104,72	104,72	106,04	23K	20
15/02/2024	0,59%	0,61	104,72	105,15	104,39	105,15	10K	12
14/02/2024	-1,08%	-1,14	104,11	104,07	104,07	104,19	4K	6
09/02/2024	-0,51%	-0,54	105,25	103,91	103,91	105,44	1K	7
08/02/2024	-1,13%	-1,21	105,79	107,81	105,32	107,81	5K	10
07/02/2024	0,84%	0,89	107,00	106,68	106,68	107,06	20K	6
06/02/2024	0,84%	0,88	106,11	106,11	106,11	106,11	4K	1
05/02/2024	-0,36%	-0,38	105,23	104,31	104,27	105,42	20K	11
02/02/2024	-0,23%	-0,24	105,61	105,75	104,88	105,75	5K	8
01/02/2024	-0,61%	-0,65	105,85	106,10	105,56	106,10	2K	5
31/01/2024	1,58%	1,66	106,50	104,84	104,84	106,50	2K	9
30/01/2024	-0,50%	-0,53	104,84	104,96	104,84	105,24	1K	4
29/01/2024	-1,01%	-1,08	105,37	106,45	105,22	106,45	9K	13
26/01/2024	0,19%	0,20	106,45	106,34	106,12	106,60	256K	8
25/01/2024	0,66%	0,70	106,25	105,56	105,55	106,25	17K	14
24/01/2024	0,17%	0,18	105,55	105,37	104,28	106,48	1K	6
23/01/2024	1,61%	1,67	105,37	104,41	104,31	105,37	9K	8
22/01/2024	-0,78%	-0,82	103,70	104,52	103,70	105,72	29K	17
19/01/2024	-0,07%	-0,07	104,52	105,93	104,33	105,93	7K	5
18/01/2024	-1,21%	-1,28	104,59	105,87	104,38	105,87	43K	17
17/01/2024	-0,31%	-0,33	105,87	106,20	105,87	106,20	4K	9
16/01/2024	-1,06%	-1,14	106,20	107,49	106,20	107,49	1K	5
15/01/2024	0,12%	0,13	107,34	107,21	106,80	107,50	23K	7
12/01/2024	-0,13%	-0,14	107,21	107,34	107,10	107,34	2K	3
11/01/2024	-0,82%	-0,89	107,35	108,24	107,03	108,24	753	5
10/01/2024	0,08%	0,09	108,24	110,30	108,24	110,30	874	5
09/01/2024	-0,46%	-0,50	108,15	110,00	108,15	110,00	12K	14
08/01/2024	0,96%	1,03	108,65	108,24	108,24	108,65	5K	7
05/01/2024	0,58%	0,62	107,62	107,73	107,24	107,99	7K	9
04/01/2024	-1,92%	-2,09	107,00	109,00	107,00	109,00	4K	15
03/01/2024	0,94%	1,02	109,09	108,48	108,20	109,12	20K	14
02/01/2024	-1,04%	-1,14	108,07	108,90	108,07	109,21	19K	18
28/12/2023	0,35%	0,38	109,21	108,83	108,83	109,52	2K	7
27/12/2023	-0,09%	-0,10	108,83	108,09	108,09	108,93	652	5
26/12/2023	0,70%	0,76	108,93	106,70	106,70	109,19	7K	27
22/12/2023	0,34%	0,37	108,17	108,62	107,80	108,62	1K	4
21/12/2023	0,61%	0,65	107,80	108,62	107,78	108,62	8K	11
20/12/2023	-0,01%	-0,01	107,15	107,16	107,15	107,88	2K	10
19/12/2023	0,06%	0,06	107,16	108,00	107,05	108,00	9K	12
18/12/2023	0,89%	0,94	107,10	106,16	106,16	108,62	15K	13
15/12/2023	0,00%	0,00	106,16	107,40	106,06	107,40	7K	8
14/12/2023	0,93%	0,98	106,16	107,29	105,32	107,29	40K	14
13/12/2023	2,20%	2,26	105,18	102,16	102,15	105,18	43K	19
12/12/2023	0,15%	0,15	102,92	104,80	102,65	104,80	10K	13
11/12/2023	-0,27%	-0,28	102,77	102,29	102,29	103,35	5K	18
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	-	-	98,00	97,77	97,71	98,65	24K	21

Date,Open,High,Low,Close,Volume
17-Apr-24,105.93,105.93,104.98,105.03,16829
16-Apr-24,105.72,107.20,105.00,105.35,40829
15-Apr-24,106.30,106.56,105.60,105.72,2119
12-Apr-24,107.79,107.93,106.24,106.24,429
10-Apr-24,109.28,109.79,108.44,108.44,1525
09-Apr-24,108.27,109.80,108.27,109.80,132892
08-Apr-24,104.99,108.50,104.99,108.27,30295
05-Apr-24,107.16,107.16,106.94,106.94,5994
04-Apr-24,108.00,108.70,107.91,107.91,30594
03-Apr-24,105.05,107.40,105.05,107.00,8464
02-Apr-24,105.05,106.77,105.05,106.37,49495
01-Apr-24,107.68,107.68,107.18,107.18,12654
28-Mar-24,107.75,107.78,107.28,107.68,3980
27-Mar-24,105.00,107.75,105.00,107.75,4296
26-Mar-24,106.74,106.81,106.74,106.81,3203
25-Mar-24,105.40,107.32,105.40,106.74,18552
22-Mar-24,107.56,107.56,107.56,107.56,215
21-Mar-24,107.60,107.60,107.49,107.49,3226
20-Mar-24,106.03,107.28,105.95,107.25,7157
19-Mar-24,105.01,105.84,105.01,105.84,421
18-Mar-24,103.59,106.87,103.59,105.01,17244
15-Mar-24,103.60,105.37,103.60,104.49,16701
14-Mar-24,104.03,105.08,104.03,105.08,3653
13-Mar-24,105.54,105.79,104.04,105.55,1687
12-Mar-24,105.03,105.54,105.03,105.54,22258
11-Mar-24,105.41,106.49,105.03,105.03,10194
08-Mar-24,104.97,105.41,104.80,105.41,6715
07-Mar-24,104.30,106.15,104.30,106.06,9634
06-Mar-24,105.00,107.15,105.00,106.15,10433
05-Mar-24,106.35,106.40,105.81,106.40,28707
04-Mar-24,104.80,106.35,104.80,106.35,953
01-Mar-24,109.20,109.20,106.85,106.85,33259
29-Feb-24,106.75,106.75,106.69,106.69,1173
28-Feb-24,109.35,109.35,106.75,106.75,44520
27-Feb-24,105.98,107.54,105.98,107.43,14404
26-Feb-24,104.84,106.38,104.84,105.98,1483
23-Feb-24,106.22,106.22,105.56,105.64,2641
22-Feb-24,104.30,106.59,104.30,106.22,4242
21-Feb-24,106.37,106.37,105.52,105.52,848
20-Feb-24,106.31,106.39,106.02,106.37,8928
19-Feb-24,107.50,107.50,104.87,105.82,15001
16-Feb-24,104.72,106.04,104.72,106.04,22822
15-Feb-24,105.15,105.15,104.39,104.72,10159
14-Feb-24,104.07,104.19,104.07,104.11,3644
09-Feb-24,103.91,105.44,103.91,105.25,1364
08-Feb-24,107.81,107.81,105.32,105.79,5411
07-Feb-24,106.68,107.06,106.68,107.00,19794
06-Feb-24,106.11,106.11,106.11,106.11,4244
05-Feb-24,104.31,105.42,104.27,105.23,20492
02-Feb-24,105.75,105.75,104.88,105.61,5272
01-Feb-24,106.10,106.10,105.56,105.85,1906
31-Jan-24,104.84,106.50,104.84,106.50,2332
30-Jan-24,104.96,105.24,104.84,104.84,1155
29-Jan-24,106.45,106.45,105.22,105.37,9182
26-Jan-24,106.34,106.60,106.12,106.45,255902
25-Jan-24,105.56,106.25,105.55,106.25,16711
24-Jan-24,105.37,106.48,104.28,105.55,1052
23-Jan-24,104.41,105.37,104.31,105.37,8812
22-Jan-24,104.52,105.72,103.70,103.70,28668
19-Jan-24,105.93,105.93,104.33,104.52,7007
18-Jan-24,105.87,105.87,104.38,104.59,43172
17-Jan-24,106.20,106.20,105.87,105.87,4131
16-Jan-24,107.49,107.49,106.20,106.20,1490
15-Jan-24,107.21,107.50,106.80,107.34,23186
12-Jan-24,107.34,107.34,107.10,107.21,1930
11-Jan-24,108.24,108.24,107.03,107.35,753
10-Jan-24,110.30,110.30,108.24,108.24,874
09-Jan-24,110.00,110.00,108.15,108.15,12030
08-Jan-24,108.24,108.65,108.24,108.65,5213
05-Jan-24,107.73,107.99,107.24,107.62,7425
04-Jan-24,109.00,109.00,107.00,107.00,4315
03-Jan-24,108.48,109.12,108.20,109.09,19672
02-Jan-24,108.90,109.21,108.07,108.07,19450
28-Dec-23,108.83,109.52,108.83,109.21,1528
27-Dec-23,108.09,108.93,108.09,108.83,652
26-Dec-23,106.70,109.19,106.70,108.93,7371
22-Dec-23,108.62,108.62,107.80,108.17,1297
21-Dec-23,108.62,108.62,107.78,107.80,8303
20-Dec-23,107.16,107.88,107.15,107.15,2363
19-Dec-23,108.00,108.00,107.05,107.16,8790
18-Dec-23,106.16,108.62,106.16,107.10,15283
15-Dec-23,107.40,107.40,106.06,106.16,7432
14-Dec-23,107.29,107.29,105.32,106.16,39887
13-Dec-23,102.16,105.18,102.15,105.18,42814
12-Dec-23,104.80,104.80,102.65,102.92,10419
11-Dec-23,102.29,103.35,102.29,102.77,4943
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

*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