Cotação atual, histórico e gráfico do papel: BBSD11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 1,18% | 0,93 | 79,63 | 79,53 | 79,20 | 79,63 | 141K | 36 |
| 14/02/2019 | -0,57% | -0,45 | 78,70 | 78,77 | 78,70 | 78,82 | 6K | 3 |
| 13/02/2019 | -0,21% | -0,17 | 79,15 | 81,30 | 77,35 | 81,30 | 8K | 7 |
| 12/02/2019 | 0,89% | 0,70 | 79,32 | 79,05 | 78,98 | 79,52 | 36K | 8 |
| 11/02/2019 | -0,08% | -0,06 | 78,62 | 80,65 | 78,45 | 80,65 | 180K | 56 |
| 08/02/2019 | 0,58% | 0,45 | 78,68 | 78,55 | 78,26 | 78,71 | 42K | 19 |
| 07/02/2019 | -0,85% | -0,67 | 78,23 | 78,60 | 77,88 | 78,83 | 113K | 44 |
| 06/02/2019 | -2,30% | -1,86 | 78,90 | 79,70 | 78,90 | 79,85 | 146K | 34 |
| 05/02/2019 | 0,31% | 0,25 | 80,76 | 82,50 | 78,60 | 82,50 | 174K | 46 |
| 04/02/2019 | 0,76% | 0,61 | 80,51 | 80,00 | 79,91 | 80,51 | 14K | 4 |
| 01/02/2019 | 0,57% | 0,45 | 79,90 | 79,79 | 79,79 | 80,20 | 29K | 11 |
| 31/01/2019 | 1,20% | 0,94 | 79,45 | 79,70 | 79,45 | 79,88 | 90K | 19 |
| 30/01/2019 | -0,93% | -0,74 | 78,51 | 79,23 | 78,51 | 79,23 | 44K | 14 |
| 29/01/2019 | 0,15% | 0,12 | 79,25 | 79,34 | 79,08 | 79,34 | 88K | 14 |
| 28/01/2019 | 0,74% | 0,58 | 79,13 | 78,48 | 78,47 | 79,14 | 162K | 36 |
| 24/01/2019 | 1,97% | 1,52 | 78,55 | 78,10 | 78,10 | 78,56 | 66K | 14 |
| 23/01/2019 | 1,26% | 0,96 | 77,03 | 76,00 | 76,00 | 77,22 | 40K | 13 |
| 22/01/2019 | -0,30% | -0,23 | 76,07 | 76,38 | 76,07 | 76,56 | 162K | 24 |
| 21/01/2019 | 1,33% | 1,00 | 76,30 | 76,00 | 75,79 | 76,31 | 96K | 29 |
| 18/01/2019 | 0,67% | 0,50 | 75,30 | 76,00 | 75,20 | 76,00 | 99K | 23 |
| 17/01/2019 | 1,07% | 0,79 | 74,80 | 74,25 | 74,21 | 74,96 | 43K | 16 |
| 16/01/2019 | -0,28% | -0,21 | 74,01 | 73,84 | 73,81 | 74,02 | 74K | 24 |
| 15/01/2019 | -0,28% | -0,21 | 74,22 | 75,50 | 74,15 | 76,50 | 34K | 15 |
| 14/01/2019 | 0,88% | 0,65 | 74,43 | 73,78 | 73,78 | 74,66 | 89K | 29 |
| 11/01/2019 | 0,85% | 0,62 | 73,78 | 73,16 | 73,06 | 73,78 | 35K | 17 |
| 10/01/2019 | 0,63% | 0,46 | 73,16 | 74,50 | 72,92 | 74,50 | 73K | 54 |
| 09/01/2019 | 1,17% | 0,84 | 72,70 | 72,51 | 72,51 | 72,82 | 322K | 19 |
| 08/01/2019 | 0,55% | 0,39 | 71,86 | 71,76 | 71,51 | 71,87 | 65K | 30 |
| 07/01/2019 | -0,92% | -0,66 | 71,47 | 71,90 | 71,31 | 71,92 | 102K | 26 |
| 04/01/2019 | 0,40% | 0,29 | 72,13 | 72,21 | 71,49 | 72,45 | 71K | 28 |
| 03/01/2019 | 0,98% | 0,70 | 71,84 | 71,78 | 71,20 | 71,95 | 353K | 29 |
| 02/01/2019 | 2,68% | 1,86 | 71,14 | 69,00 | 69,00 | 71,19 | 106K | 24 |
| 28/12/2018 | 2,09% | 1,42 | 69,28 | 68,66 | 68,66 | 69,28 | 28K | 7 |
| 27/12/2018 | 1,03% | 0,69 | 67,86 | 67,72 | 67,51 | 67,86 | 35K | 13 |
| 26/12/2018 | -0,72% | -0,49 | 67,17 | 66,80 | 66,62 | 67,31 | 71K | 27 |
| 21/12/2018 | 0,46% | 0,31 | 67,66 | 67,96 | 67,58 | 68,13 | 34K | 12 |
| 20/12/2018 | -0,99% | -0,67 | 67,35 | 68,04 | 67,34 | 68,04 | 27K | 14 |
| 19/12/2018 | -0,63% | -0,43 | 68,02 | 68,36 | 68,00 | 68,55 | 31K | 15 |
| 18/12/2018 | 1,14% | 0,77 | 68,45 | 68,12 | 68,02 | 68,46 | 41K | 16 |
| 17/12/2018 | -1,40% | -0,96 | 67,68 | 68,18 | 67,53 | 68,29 | 97K | 26 |
| 14/12/2018 | -0,09% | -0,06 | 68,64 | 68,67 | 68,61 | 68,78 | 32K | 15 |
| 13/12/2018 | 1,61% | 1,09 | 68,70 | 68,51 | 68,32 | 68,70 | 129K | 21 |
| 12/12/2018 | -0,29% | -0,20 | 67,61 | 68,50 | 67,56 | 68,50 | 378K | 18 |
| 11/12/2018 | 0,64% | 0,43 | 67,81 | 67,68 | 67,43 | 67,81 | 36K | 16 |
| 10/12/2018 | -0,96% | -0,65 | 67,38 | 67,68 | 67,37 | 67,76 | 33K | 41 |
| 07/12/2018 | 0,13% | 0,09 | 68,03 | 68,32 | 68,03 | 68,54 | 59K | 14 |
| 06/12/2018 | -0,44% | -0,30 | 67,94 | 67,75 | 67,42 | 67,94 | 140K | 28 |
| 05/12/2018 | 1,19% | 0,80 | 68,24 | 68,39 | 68,22 | 68,39 | 11K | 7 |
| 04/12/2018 | -1,13% | -0,77 | 67,44 | 68,50 | 67,44 | 68,62 | 112K | 21 |
| 03/12/2018 | 0,59% | 0,40 | 68,21 | 68,50 | 68,18 | 68,89 | 36K | 20 |
| 30/11/2018 | -0,31% | -0,21 | 67,81 | 67,69 | 67,69 | 68,01 | 75K | 20 |
| 29/11/2018 | 0,56% | 0,38 | 68,02 | 67,88 | 67,68 | 68,02 | 43K | 9 |
| 28/11/2018 | 1,18% | 0,79 | 67,64 | 67,39 | 66,79 | 67,77 | 214K | 37 |
| 27/11/2018 | 2,58% | 1,68 | 66,85 | 65,62 | 65,62 | 66,85 | 38K | 4 |
| 26/11/2018 | -0,72% | -0,47 | 65,17 | 65,55 | 65,17 | 66,00 | 51K | 5 |
| 23/11/2018 | -0,52% | -0,34 | 65,64 | 65,54 | 65,37 | 65,64 | 50K | 14 |
| 22/11/2018 | 1,98% | 1,28 | 65,98 | 66,00 | 64,75 | 67,88 | 215K | 41 |
| 21/11/2018 | -1,60% | -1,05 | 64,70 | 65,75 | 64,70 | 65,75 | 14K | 3 |
| 19/11/2018 | -0,57% | -0,38 | 65,75 | 65,96 | 65,58 | 66,06 | 90K | 22 |
| 16/11/2018 | 2,85% | 1,83 | 66,13 | 65,39 | 65,34 | 66,28 | 96K | 35 |
| 14/11/2018 | 1,02% | 0,65 | 64,30 | 64,38 | 64,10 | 64,54 | 280K | 48 |
| 13/11/2018 | -0,06% | -0,04 | 63,65 | 63,62 | 63,06 | 63,73 | 74K | 33 |
| 12/11/2018 | -0,02% | -0,01 | 63,69 | 63,87 | 63,69 | 63,96 | 45K | 16 |
| 09/11/2018 | -0,76% | -0,49 | 63,70 | 63,77 | 63,28 | 63,77 | 49K | 24 |
| 08/11/2018 | -0,63% | -0,41 | 64,19 | 64,54 | 64,19 | 64,76 | 34K | 19 |
| 07/11/2018 | -0,80% | -0,52 | 64,60 | 64,35 | 64,35 | 64,87 | 36K | 19 |
| 06/11/2018 | 0,46% | 0,30 | 65,12 | 65,00 | 64,95 | 65,19 | 56K | 27 |
| 05/11/2018 | 1,82% | 1,16 | 64,82 | 64,54 | 64,54 | 64,93 | 23K | 12 |
| 01/11/2018 | 2,07% | 1,29 | 63,66 | 63,23 | 63,23 | 65,00 | 35K | 13 |
| 31/10/2018 | 0,24% | 0,15 | 62,37 | 62,01 | 61,60 | 62,37 | 74K | 37 |
| 30/10/2018 | 1,39% | 0,85 | 62,22 | 61,76 | 61,71 | 62,26 | 93K | 20 |
| 29/10/2018 | 0,47% | 0,29 | 61,37 | 62,45 | 61,37 | 62,45 | 52K | 11 |
| 26/10/2018 | 0,02% | 0,01 | 61,08 | 60,49 | 60,39 | 61,27 | 163K | 75 |
| 25/10/2018 | 0,88% | 0,53 | 61,07 | 60,81 | 60,63 | 69,33 | 56K | 15 |
| 24/10/2018 | -1,01% | -0,62 | 60,54 | 60,74 | 60,38 | 60,74 | 32K | 8 |
| 23/10/2018 | -0,16% | -0,10 | 61,16 | 60,68 | 60,42 | 61,24 | 27K | 14 |
| 22/10/2018 | 1,86% | 1,12 | 61,26 | 60,75 | 60,75 | 61,26 | 63K | 21 |
| 19/10/2018 | 0,22% | 0,13 | 60,14 | 60,00 | 59,82 | 60,14 | 26K | 5 |
| 18/10/2018 | -0,02% | -0,01 | 60,01 | 60,08 | 59,91 | 60,27 | 36K | 14 |
| 17/10/2018 | 0,50% | 0,30 | 60,02 | 59,93 | 59,73 | 60,15 | 38K | 14 |
| 16/10/2018 | 0,86% | 0,51 | 59,72 | 59,59 | 59,55 | 59,84 | 107K | 30 |
| 15/10/2018 | 0,37% | 0,22 | 59,21 | 59,36 | 59,15 | 59,42 | 37K | 19 |
| 11/10/2018 | -1,11% | -0,66 | 58,99 | 59,62 | 58,99 | 59,62 | 56K | 23 |
| 10/10/2018 | -2,25% | -1,37 | 59,65 | 59,68 | 59,65 | 59,96 | 22K | 15 |
| 09/10/2018 | 0,28% | 0,17 | 61,02 | 60,61 | 60,61 | 61,02 | 41K | 20 |
| 08/10/2018 | 4,12% | 2,41 | 60,85 | 60,69 | 60,66 | 61,07 | 66K | 26 |
| 05/10/2018 | -0,10% | -0,06 | 58,44 | 58,50 | 58,10 | 58,53 | 96K | 26 |
| 03/10/2018 | 2,52% | 1,44 | 58,50 | 58,57 | 58,43 | 58,75 | 25K | 9 |
| 02/10/2018 | 3,65% | 2,01 | 57,06 | 56,92 | 56,82 | 65,17 | 21K | 11 |
| 01/10/2018 | -1,10% | -0,61 | 55,05 | 55,18 | 55,05 | 55,36 | 47K | 20 |
| 28/09/2018 | -0,98% | -0,55 | 55,66 | 55,97 | 55,66 | 56,00 | 74K | 8 |
| 27/09/2018 | 0,95% | 0,53 | 56,21 | 56,27 | 55,90 | 56,27 | 81K | 8 |
| 26/09/2018 | 0,47% | 0,26 | 55,68 | 55,63 | 55,43 | 55,84 | 55K | 16 |
| 24/09/2018 | -0,96% | -0,54 | 55,42 | 55,47 | 55,42 | 55,72 | 18K | 7 |
| 21/09/2018 | 0,45% | 0,25 | 55,96 | 55,98 | 55,96 | 56,36 | 57K | 16 |
| 20/09/2018 | -0,07% | -0,04 | 55,71 | 55,93 | 55,59 | 55,93 | 18K | 12 |
| 19/09/2018 | 0,16% | 0,09 | 55,75 | 55,87 | 55,57 | 55,87 | 18K | 7 |
| 18/09/2018 | 0,38% | 0,21 | 55,66 | 55,40 | 55,31 | 55,76 | 53K | 6 |
| 17/09/2018 | 1,06% | 0,58 | 55,45 | 55,31 | 54,97 | 65,30 | 129K | 23 |
| 14/09/2018 | 0,77% | 0,42 | 54,87 | 54,83 | 54,36 | 54,87 | 13K | 10 |
| 13/09/2018 | -1,31% | -0,72 | 54,45 | 54,80 | 54,45 | 54,80 | 12K | 10 |
Date,Open,High,Low,Close,Volume
15-Feb-19,79.53,79.63,79.20,79.63,140617
14-Feb-19,78.77,78.82,78.70,78.70,6299
13-Feb-19,81.30,81.30,77.35,79.15,7924
12-Feb-19,79.05,79.52,78.98,79.32,36497
11-Feb-19,80.65,80.65,78.45,78.62,179549
08-Feb-19,78.55,78.71,78.26,78.68,42361
07-Feb-19,78.60,78.83,77.88,78.23,112759
06-Feb-19,79.70,79.85,78.90,78.90,146390
05-Feb-19,82.50,82.50,78.60,80.76,174145
04-Feb-19,80.00,80.51,79.91,80.51,14436
01-Feb-19,79.79,80.20,79.79,79.90,28795
31-Jan-19,79.70,79.88,79.45,79.45,90035
30-Jan-19,79.23,79.23,78.51,78.51,44141
29-Jan-19,79.34,79.34,79.08,79.25,87941
28-Jan-19,78.48,79.14,78.47,79.13,162076
24-Jan-19,78.10,78.56,78.10,78.55,66464
23-Jan-19,76.00,77.22,76.00,77.03,39946
22-Jan-19,76.38,76.56,76.07,76.07,162429
21-Jan-19,76.00,76.31,75.79,76.30,95844
18-Jan-19,76.00,76.00,75.20,75.30,99459
17-Jan-19,74.25,74.96,74.21,74.80,42529
16-Jan-19,73.84,74.02,73.81,74.01,73884
15-Jan-19,75.50,76.50,74.15,74.22,34422
14-Jan-19,73.78,74.66,73.78,74.43,88580
11-Jan-19,73.16,73.78,73.06,73.78,35167
10-Jan-19,74.50,74.50,72.92,73.16,73233
09-Jan-19,72.51,72.82,72.51,72.70,321886
08-Jan-19,71.76,71.87,71.51,71.86,64588
07-Jan-19,71.90,71.92,71.31,71.47,101712
04-Jan-19,72.21,72.45,71.49,72.13,70703
03-Jan-19,71.78,71.95,71.20,71.84,353360
02-Jan-19,69.00,71.19,69.00,71.14,106444
28-Dec-18,68.66,69.28,68.66,69.28,27586
27-Dec-18,67.72,67.86,67.51,67.86,35199
26-Dec-18,66.80,67.31,66.62,67.17,70926
21-Dec-18,67.96,68.13,67.58,67.66,33939
20-Dec-18,68.04,68.04,67.34,67.35,27098
19-Dec-18,68.36,68.55,68.00,68.02,30746
18-Dec-18,68.12,68.46,68.02,68.45,40904
17-Dec-18,68.18,68.29,67.53,67.68,97182
14-Dec-18,68.67,68.78,68.61,68.64,31604
13-Dec-18,68.51,68.70,68.32,68.70,128748
12-Dec-18,68.50,68.50,67.56,67.61,377803
11-Dec-18,67.68,67.81,67.43,67.81,36474
10-Dec-18,67.68,67.76,67.37,67.38,33091
07-Dec-18,68.32,68.54,68.03,68.03,59358
06-Dec-18,67.75,67.94,67.42,67.94,139694
05-Dec-18,68.39,68.39,68.22,68.24,10930
04-Dec-18,68.50,68.62,67.44,67.44,112257
03-Dec-18,68.50,68.89,68.18,68.21,36242
30-Nov-18,67.69,68.01,67.69,67.81,74633
29-Nov-18,67.88,68.02,67.68,68.02,43408
28-Nov-18,67.39,67.77,66.79,67.64,213642
27-Nov-18,65.62,66.85,65.62,66.85,37539
26-Nov-18,65.55,66.00,65.17,65.17,50669
23-Nov-18,65.54,65.64,65.37,65.64,49824
22-Nov-18,66.00,67.88,64.75,65.98,214563
21-Nov-18,65.75,65.75,64.70,64.70,13603
19-Nov-18,65.96,66.06,65.58,65.75,90246
16-Nov-18,65.39,66.28,65.34,66.13,96374
14-Nov-18,64.38,64.54,64.10,64.30,280052
13-Nov-18,63.62,63.73,63.06,63.65,73745
12-Nov-18,63.87,63.96,63.69,63.69,45269
09-Nov-18,63.77,63.77,63.28,63.70,48901
08-Nov-18,64.54,64.76,64.19,64.19,33555
07-Nov-18,64.35,64.87,64.35,64.60,36129
06-Nov-18,65.00,65.19,64.95,65.12,55988
05-Nov-18,64.54,64.93,64.54,64.82,23333
01-Nov-18,63.23,65.00,63.23,63.66,35062
31-Oct-18,62.01,62.37,61.60,62.37,73746
30-Oct-18,61.76,62.26,61.71,62.22,93349
29-Oct-18,62.45,62.45,61.37,61.37,51779
26-Oct-18,60.49,61.27,60.39,61.08,162866
25-Oct-18,60.81,69.33,60.63,61.07,56246
24-Oct-18,60.74,60.74,60.38,60.54,32055
23-Oct-18,60.68,61.24,60.42,61.16,26778
22-Oct-18,60.75,61.26,60.75,61.26,63446
19-Oct-18,60.00,60.14,59.82,60.14,26363
18-Oct-18,60.08,60.27,59.91,60.01,36067
17-Oct-18,59.93,60.15,59.73,60.02,38375
16-Oct-18,59.59,59.84,59.55,59.72,106988
15-Oct-18,59.36,59.42,59.15,59.21,37311
11-Oct-18,59.62,59.62,58.99,58.99,55734
10-Oct-18,59.68,59.96,59.65,59.65,22126
09-Oct-18,60.61,61.02,60.61,61.02,41377
08-Oct-18,60.69,61.07,60.66,60.85,66275
05-Oct-18,58.50,58.53,58.10,58.44,96233
03-Oct-18,58.57,58.75,58.43,58.50,25206
02-Oct-18,56.92,65.17,56.82,57.06,20763
01-Oct-18,55.18,55.36,55.05,55.05,46966
28-Sep-18,55.97,56.00,55.66,55.66,74419
27-Sep-18,56.27,56.27,55.90,56.21,81215
26-Sep-18,55.63,55.84,55.43,55.68,54549
24-Sep-18,55.47,55.72,55.42,55.42,17762
21-Sep-18,55.98,56.36,55.96,55.96,56691
20-Sep-18,55.93,55.93,55.59,55.71,17849
19-Sep-18,55.87,55.87,55.57,55.75,18370
18-Sep-18,55.40,55.76,55.31,55.66,52911
17-Sep-18,55.31,65.30,54.97,55.45,128586
14-Sep-18,54.83,54.87,54.36,54.87,13109
13-Sep-18,54.80,54.80,54.45,54.45,12012
12-Sep-18,55.20,55.27,54.98,55.17,12012
11-Sep-18,55.48,55.49,55.25,55.27,12012
10-Sep-18,56.08,56.25,55.84,55.86,12012
06-Sep-18,55.99,55.99,55.65,55.65,12012
05-Sep-18,55.61,56.05,55.61,55.99,12012
04-Sep-18,56.26,56.27,55.79,55.79,12012
03-Sep-18,56.54,56.81,56.54,56.74,12012
31-Aug-18,56.61,56.85,56.46,56.65,12012
30-Aug-18,57.40,57.40,56.65,56.95,12012
29-Aug-18,57.99,58.27,57.88,57.99,12012
28-Aug-18,57.35,57.71,57.35,57.69,12012
27-Aug-18,57.65,57.94,57.53,57.86,12012
24-Aug-18,56.66,57.08,56.51,56.61,12012
23-Aug-18,57.56,57.56,56.61,56.66,12012
22-Aug-18,56.58,57.15,56.49,57.05,12012
21-Aug-18,57.27,57.27,56.93,56.93,12012
20-Aug-18,57.72,57.72,57.35,57.44,12012
17-Aug-18,57.42,57.43,57.27,57.36,12012
16-Aug-18,58.31,58.42,58.22,58.22,12012
15-Aug-18,57.77,58.13,57.77,57.94,12012
14-Aug-18,57.58,57.90,57.56,57.76,12012
13-Aug-18,56.58,56.58,56.35,56.35,12012
10-Aug-18,57.00,57.00,56.20,56.39,12012
09-Aug-18,57.55,57.89,57.55,57.89,12012
08-Aug-18,58.53,58.90,58.49,58.55,12012
07-Aug-18,58.80,59.06,58.21,58.21,12012
06-Aug-18,59.04,59.23,58.98,59.05,12012
03-Aug-18,58.15,59.02,58.15,58.92,12012
02-Aug-18,57.67,58.28,57.67,58.19,12012
01-Aug-18,57.64,57.77,57.43,57.43,12012
31-Jul-18,57.59,57.66,57.30,57.30,12012
30-Jul-18,57.96,58.09,57.81,58.01,12012
27-Jul-18,58.43,58.43,57.90,57.90,12012
*exoneração de responsabilidade