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 |
| 13/09/2019 | -1,20% | -1,00 | 82,65 | 83,56 | 82,46 | 84,58 | 2M | 24 |
| 12/09/2019 | 1,20% | 0,99 | 83,65 | 83,42 | 81,80 | 83,68 | 508K | 10 |
| 11/09/2019 | 1,80% | 1,46 | 82,66 | 82,50 | 82,50 | 84,70 | 730K | 15 |
| 10/09/2019 | -0,42% | -0,34 | 81,20 | 80,98 | 80,98 | 83,05 | 601K | 25 |
| 09/09/2019 | -3,27% | -2,76 | 81,54 | 84,21 | 81,39 | 84,21 | 987K | 22 |
| 06/09/2019 | 0,06% | 0,05 | 84,30 | 81,97 | 81,97 | 84,30 | 893K | 15 |
| 05/09/2019 | 5,31% | 4,25 | 84,25 | 80,00 | 80,00 | 84,25 | 706K | 18 |
| 04/09/2019 | -1,84% | -1,50 | 80,00 | 81,36 | 80,00 | 82,09 | 236K | 5 |
| 03/09/2019 | -0,85% | -0,70 | 81,50 | 83,00 | 79,40 | 83,00 | 765K | 21 |
| 02/09/2019 | 0,54% | 0,44 | 82,20 | 82,73 | 82,20 | 82,73 | 284K | 7 |
| 30/08/2019 | 2,57% | 2,05 | 81,76 | 78,25 | 78,25 | 81,85 | 696K | 12 |
| 29/08/2019 | 0,77% | 0,61 | 79,71 | 79,55 | 79,55 | 80,99 | 568K | 12 |
| 28/08/2019 | 0,51% | 0,40 | 79,10 | 79,10 | 79,10 | 79,10 | 2K | 3 |
| 27/08/2019 | 1,23% | 0,96 | 78,70 | 78,46 | 77,54 | 78,86 | 575K | 17 |
| 26/08/2019 | -2,21% | -1,76 | 77,74 | 78,86 | 77,65 | 79,70 | 567K | 28 |
| 23/08/2019 | -2,14% | -1,74 | 79,50 | 82,99 | 79,19 | 82,99 | 606K | 19 |
| 22/08/2019 | -0,77% | -0,63 | 81,24 | 81,89 | 81,24 | 81,89 | 414K | 5 |
| 21/08/2019 | 1,22% | 0,99 | 81,87 | 82,70 | 81,63 | 82,70 | 1M | 14 |
| 20/08/2019 | 0,04% | 0,03 | 80,88 | 80,46 | 80,16 | 80,88 | 415K | 7 |
| 19/08/2019 | 0,25% | 0,20 | 80,85 | 81,90 | 80,65 | 83,00 | 617K | 13 |
| 16/08/2019 | 0,00% | 0,00 | 80,65 | 81,22 | 80,65 | 81,32 | 82K | 4 |
| 15/08/2019 | -1,73% | -1,42 | 80,65 | 81,68 | 80,61 | 81,69 | 15K | 4 |
| 14/08/2019 | -2,99% | -2,53 | 82,07 | 83,17 | 82,07 | 83,17 | 339K | 8 |
| 13/08/2019 | 0,76% | 0,64 | 84,60 | 83,42 | 83,42 | 84,99 | 434K | 8 |
| 12/08/2019 | -0,50% | -0,42 | 83,96 | 82,70 | 82,70 | 83,96 | 23K | 5 |
| 09/08/2019 | -0,57% | -0,48 | 84,38 | 84,25 | 84,25 | 84,70 | 73K | 6 |
| 08/08/2019 | 0,78% | 0,66 | 84,86 | 83,00 | 83,00 | 85,29 | 392K | 37 |
| 07/08/2019 | 0,94% | 0,78 | 84,20 | 83,13 | 83,13 | 84,37 | 251K | 12 |
| 06/08/2019 | 1,25% | 1,03 | 83,42 | 83,38 | 83,38 | 83,50 | 9K | 3 |
| 05/08/2019 | -1,41% | -1,18 | 82,39 | 82,95 | 82,39 | 82,95 | 18K | 3 |
| 02/08/2019 | -0,54% | -0,45 | 83,57 | 83,71 | 83,48 | 83,71 | 8K | 4 |
| 01/08/2019 | 0,90% | 0,75 | 84,02 | 84,30 | 84,02 | 84,53 | 6K | 3 |
| 31/07/2019 | -0,29% | -0,24 | 83,27 | 83,50 | 83,19 | 83,50 | 33K | 6 |
| 30/07/2019 | 0,48% | 0,40 | 83,51 | 83,18 | 83,18 | 83,56 | 67K | 6 |
| 29/07/2019 | -0,63% | -0,53 | 83,11 | 83,11 | 83,11 | 83,11 | 2K | 2 |
| 26/07/2019 | 0,72% | 0,60 | 83,64 | 83,64 | 83,64 | 83,64 | 836 | 1 |
| 25/07/2019 | -1,31% | -1,10 | 83,04 | 83,14 | 83,04 | 83,14 | 48K | 3 |
| 24/07/2019 | 0,08% | 0,07 | 84,14 | 83,99 | 83,99 | 84,18 | 11K | 3 |
| 23/07/2019 | 0,19% | 0,16 | 84,07 | 83,94 | 83,93 | 84,07 | 238K | 6 |
| 22/07/2019 | -0,02% | -0,02 | 83,91 | 83,93 | 83,87 | 84,30 | 264K | 9 |
| 19/07/2019 | -0,70% | -0,59 | 83,93 | 84,52 | 83,93 | 84,52 | 256K | 4 |
| 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 |
Date,Open,High,Low,Close,Volume
13-Sep-19,83.56,84.58,82.46,82.65,1588784
12-Sep-19,83.42,83.68,81.80,83.65,508495
11-Sep-19,82.50,84.70,82.50,82.66,730218
10-Sep-19,80.98,83.05,80.98,81.20,601415
09-Sep-19,84.21,84.21,81.39,81.54,987296
06-Sep-19,81.97,84.30,81.97,84.30,893375
05-Sep-19,80.00,84.25,80.00,84.25,705685
04-Sep-19,81.36,82.09,80.00,80.00,235636
03-Sep-19,83.00,83.00,79.40,81.50,764794
02-Sep-19,82.73,82.73,82.20,82.20,284149
30-Aug-19,78.25,81.85,78.25,81.76,696031
29-Aug-19,79.55,80.99,79.55,79.71,567686
28-Aug-19,79.10,79.10,79.10,79.10,2373
27-Aug-19,78.46,78.86,77.54,78.70,575065
26-Aug-19,78.86,79.70,77.65,77.74,566666
23-Aug-19,82.99,82.99,79.19,79.50,605993
22-Aug-19,81.89,81.89,81.24,81.24,413561
21-Aug-19,82.70,82.70,81.63,81.87,1250073
20-Aug-19,80.46,80.88,80.16,80.88,414528
19-Aug-19,81.90,83.00,80.65,80.85,617129
16-Aug-19,81.22,81.32,80.65,80.65,82275
15-Aug-19,81.68,81.69,80.61,80.65,15498
14-Aug-19,83.17,83.17,82.07,82.07,338637
13-Aug-19,83.42,84.99,83.42,84.60,433979
12-Aug-19,82.70,83.96,82.70,83.96,23438
09-Aug-19,84.25,84.70,84.25,84.38,73436
08-Aug-19,83.00,85.29,83.00,84.86,391814
07-Aug-19,83.13,84.37,83.13,84.20,251380
06-Aug-19,83.38,83.50,83.38,83.42,9177
05-Aug-19,82.95,82.95,82.39,82.39,18133
02-Aug-19,83.71,83.71,83.48,83.57,8360
01-Aug-19,84.30,84.53,84.02,84.02,5899
31-Jul-19,83.50,83.50,83.19,83.27,33334
30-Jul-19,83.18,83.56,83.18,83.51,66720
29-Jul-19,83.11,83.11,83.11,83.11,2493
26-Jul-19,83.64,83.64,83.64,83.64,836
25-Jul-19,83.14,83.14,83.04,83.04,48168
24-Jul-19,83.99,84.18,83.99,84.14,10935
23-Jul-19,83.94,84.07,83.93,84.07,237810
22-Jul-19,83.93,84.30,83.87,83.91,264258
19-Jul-19,84.52,84.52,83.93,83.93,256003
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-19,76.76,77.57,76.76,77.28,752948
18-Apr-19,77.60,77.60,77.60,77.60,752948
17-Apr-19,78.15,78.15,76.84,77.07,752948
16-Apr-19,78.12,78.29,78.05,78.13,752948
15-Apr-19,77.43,77.55,77.36,77.42,752948
12-Apr-19,77.67,78.15,77.00,77.00,752948
11-Apr-19,78.40,78.40,77.65,77.65,752948
10-Apr-19,78.48,78.60,77.76,77.76,752948
09-Apr-19,79.70,79.70,78.64,78.66,752948
08-Apr-19,80.10,80.16,80.04,80.16,752948
05-Apr-19,77.01,80.58,76.02,79.69,752948
04-Apr-19,78.33,79.22,77.80,79.00,752948
03-Apr-19,78.71,78.91,78.33,78.33,752948
02-Apr-19,78.40,78.40,77.95,77.95,752948
01-Apr-19,78.53,78.74,78.49,78.74,752948
29-Mar-19,78.06,78.27,78.05,78.27,752948
28-Mar-19,76.41,77.53,76.41,77.31,752948
27-Mar-19,77.70,77.70,75.39,75.41,752948
26-Mar-19,78.15,78.18,78.00,78.03,752948
25-Mar-19,77.05,77.26,76.80,76.80,752948
22-Mar-19,77.96,77.96,76.48,76.77,752948
21-Mar-19,78.02,78.41,77.96,77.96,752948
20-Mar-19,77.20,80.93,77.20,79.93,752948
19-Mar-19,81.27,81.50,77.20,81.00,752948
18-Mar-19,81.25,81.33,81.03,81.25,752948
15-Mar-19,80.90,80.96,80.90,80.96,752948
14-Mar-19,80.79,80.79,80.13,80.57,752948
13-Mar-19,80.00,80.65,79.50,80.65,752948
12-Mar-19,79.57,79.99,79.57,79.88,752948
11-Mar-19,78.55,79.69,78.55,79.66,752948
08-Mar-19,77.42,78.50,75.55,78.49,752948
07-Mar-19,77.40,77.47,76.89,77.47,752948
06-Mar-19,77.86,77.86,77.47,77.71,752948
*exoneração de responsabilidade