Cotação atual, histórico e gráfico do papel: SADI11

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 SADI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	0,23%	0,21	89,90	89,00	89,00	90,99	5M	2.743
27/01/2022	0,85%	0,76	89,69	88,02	87,54	89,69	566K	225
26/01/2022	1,47%	1,29	88,93	87,86	86,92	89,00	784K	561
25/01/2022	0,45%	0,39	87,64	87,87	87,05	87,87	142K	70
24/01/2022	0,06%	0,05	87,25	87,20	87,00	87,30	137K	294
21/01/2022	-0,33%	-0,29	87,20	87,00	87,00	87,99	224K	74
20/01/2022	-0,40%	-0,35	87,49	86,98	86,71	88,47	871K	250
19/01/2022	1,00%	0,87	87,84	86,98	86,83	89,73	404K	149
18/01/2022	0,75%	0,65	86,97	86,38	86,00	86,97	218K	163
17/01/2022	0,17%	0,15	86,32	86,16	85,60	86,48	407K	163
14/01/2022	-0,57%	-0,49	86,17	86,73	85,03	86,74	546K	150

13/01/2022	0,77%	0,66	86,66	86,99	85,50	86,99	263K	101
12/01/2022	0,14%	0,12	86,00	85,87	85,12	86,00	370K	134
11/01/2022	0,10%	0,09	85,88	85,79	85,03	86,00	751K	172
10/01/2022	-0,56%	-0,48	85,79	86,29	85,03	87,89	396K	150
07/01/2022	0,43%	0,37	86,27	85,92	85,03	86,99	283K	118
06/01/2022	0,05%	0,04	85,90	85,97	85,03	85,97	250K	271
05/01/2022	-3,52%	-3,13	85,86	90,00	84,06	90,00	2M	597
04/01/2022	-1,12%	-1,01	88,99	90,00	87,50	90,00	1M	100
03/01/2022	-2,95%	-2,74	90,00	90,96	87,20	90,99	149K	102
30/12/2021	5,48%	4,82	92,74	85,57	85,57	92,74	580K	106
29/12/2021	1,65%	1,43	87,92	84,23	84,23	87,95	170K	102
28/12/2021	1,43%	1,22	86,49	83,99	83,60	86,49	151K	94
27/12/2021	1,22%	1,03	85,27	83,99	83,51	85,89	235K	233
23/12/2021	0,31%	0,26	84,24	83,99	83,42	84,50	578K	1.053
22/12/2021	-0,02%	-0,02	83,98	84,00	83,42	84,37	419K	531
21/12/2021	-0,10%	-0,08	84,00	83,99	83,50	84,45	479K	898
20/12/2021	-0,77%	-0,65	84,08	84,19	83,42	84,89	1M	1.316
17/12/2021	0,97%	0,81	84,73	83,46	83,45	84,73	247K	130
16/12/2021	-0,14%	-0,12	83,92	84,24	83,40	84,24	2M	979
15/12/2021	0,02%	0,02	84,04	83,11	83,11	84,10	278K	541
14/12/2021	0,36%	0,30	84,02	83,01	83,00	84,47	333K	172
13/12/2021	-0,14%	-0,12	83,72	83,49	83,08	83,97	327K	208
10/12/2021	-0,07%	-0,06	83,84	82,79	82,78	83,98	71K	95
09/12/2021	0,48%	0,40	83,90	83,01	83,00	84,49	358K	200
08/12/2021	0,60%	0,50	83,50	83,00	83,00	83,69	102K	100
07/12/2021	0,00%	0,00	83,00	83,27	82,99	83,33	197K	402
06/12/2021	0,00%	0,00	83,00	82,53	82,39	83,35	574K	494
03/12/2021	0,52%	0,43	83,00	83,11	82,50	84,09	898K	360
02/12/2021	-0,48%	-0,40	82,57	83,29	82,25	83,29	225K	432
01/12/2021	-0,56%	-0,47	82,97	83,38	82,03	83,38	193K	320
30/11/2021	0,98%	0,81	83,44	82,63	82,52	83,44	599K	628
29/11/2021	0,10%	0,08	82,63	82,52	82,52	83,17	213K	371
26/11/2021	-0,19%	-0,16	82,55	82,71	82,51	83,42	457K	635
25/11/2021	-0,16%	-0,13	82,71	83,10	82,55	83,44	253K	158
24/11/2021	-0,18%	-0,15	82,84	82,55	82,51	83,44	365K	241
23/11/2021	0,68%	0,56	82,99	82,42	82,42	83,29	258K	428
22/11/2021	-0,57%	-0,47	82,43	83,28	82,30	83,29	892K	377
19/11/2021	-0,12%	-0,10	82,90	83,00	82,56	83,20	214K	109
18/11/2021	0,10%	0,08	83,00	82,92	82,30	83,43	195K	160
17/11/2021	0,17%	0,14	82,92	82,78	82,30	83,45	177K	96
16/11/2021	0,04%	0,03	82,78	82,75	82,66	83,30	387K	164
12/11/2021	0,06%	0,05	82,75	82,99	82,66	83,40	346K	174
11/11/2021	0,36%	0,30	82,70	83,18	82,30	83,30	435K	257
10/11/2021	-0,37%	-0,31	82,40	82,71	82,30	83,45	374K	1.106
09/11/2021	-0,12%	-0,10	82,71	82,82	82,30	83,45	237K	82
08/11/2021	0,47%	0,39	82,81	82,41	82,32	83,45	218K	148
05/11/2021	-0,79%	-0,66	82,42	83,08	82,30	83,08	268K	101
04/11/2021	0,10%	0,08	83,08	83,00	82,26	83,10	309K	190
03/11/2021	-0,54%	-0,45	83,00	82,23	82,21	83,20	772K	62
01/11/2021	0,64%	0,53	83,45	82,92	82,66	83,49	41K	35
29/10/2021	0,02%	0,02	82,92	82,89	82,04	83,00	3M	38
28/10/2021	0,11%	0,09	82,90	82,97	82,02	82,99	365K	326
27/10/2021	0,36%	0,30	82,81	82,51	82,02	83,00	467K	285
26/10/2021	-0,59%	-0,49	82,51	82,99	82,02	82,99	158K	154
25/10/2021	-0,43%	-0,36	83,00	83,27	82,61	84,09	265K	180
22/10/2021	-0,76%	-0,64	83,36	83,50	82,75	83,60	58K	36
21/10/2021	1,76%	1,45	84,00	83,18	82,92	84,00	59K	27
20/10/2021	-0,18%	-0,15	82,55	83,29	82,52	83,39	147K	89
19/10/2021	0,47%	0,39	82,70	82,31	82,29	82,70	78K	61
18/10/2021	-0,06%	-0,05	82,31	82,93	82,21	82,99	108K	70
15/10/2021	0,24%	0,20	82,36	82,99	82,34	82,99	105K	61
14/10/2021	-0,34%	-0,28	82,16	82,61	82,15	82,99	67K	32
13/10/2021	0,40%	0,33	82,44	82,02	82,02	82,46	229K	92
11/10/2021	0,06%	0,05	82,11	82,51	82,03	82,51	56K	38
08/10/2021	0,00%	0,00	82,06	82,03	82,02	82,51	108K	61
07/10/2021	-0,39%	-0,32	82,06	82,43	82,00	83,20	179K	59
06/10/2021	0,56%	0,46	82,38	82,47	82,00	82,47	29K	20
05/10/2021	-0,10%	-0,08	81,92	82,73	81,77	82,98	203K	189
04/10/2021	0,34%	0,28	82,00	82,44	81,99	82,49	45K	40
01/10/2021	-0,37%	-0,30	81,72	81,56	81,56	82,98	265K	31
30/09/2021	0,00%	0,00	82,02	82,02	82,00	82,65	590K	634
29/09/2021	0,00%	0,00	82,02	81,98	81,98	82,03	193K	1.079
28/09/2021	0,02%	0,02	82,02	82,69	82,00	82,69	2M	1.078
27/09/2021	-0,09%	-0,07	82,00	82,68	81,86	83,25	434K	207
24/09/2021	0,09%	0,07	82,07	81,53	81,53	82,41	226K	280
23/09/2021	0,05%	0,04	82,00	81,99	81,53	82,20	68K	64
22/09/2021	0,65%	0,53	81,96	81,12	81,11	82,05	242K	217
21/09/2021	-0,46%	-0,38	81,43	81,81	81,11	81,99	4M	490
20/09/2021	-0,23%	-0,19	81,81	82,00	81,52	82,25	942K	93
17/09/2021	0,70%	0,57	82,00	81,98	81,11	82,10	472K	185
16/09/2021	-0,34%	-0,28	81,43	81,11	81,05	81,49	96K	61
15/09/2021	0,37%	0,30	81,71	81,99	81,50	82,50	19K	39
14/09/2021	-0,13%	-0,11	81,41	82,25	81,04	82,25	432K	136
13/09/2021	-0,67%	-0,55	81,52	81,52	81,52	82,50	30K	40
10/09/2021	0,11%	0,09	82,07	81,77	81,77	82,49	21K	33
09/09/2021	-0,02%	-0,02	81,98	82,24	81,89	82,24	88K	38
08/09/2021	-0,70%	-0,58	82,00	82,58	81,52	82,58	115K	49
06/09/2021	0,28%	0,23	82,58	82,35	81,65	82,58	211K	39
03/09/2021	0,00%	0,00	82,35	82,34	81,58	82,35	348K	46
02/09/2021	-0,15%	-0,12	82,35	82,68	81,52	82,71	203K	175
01/09/2021	-0,27%	-0,22	82,47	82,27	81,50	82,70	164K	95
31/08/2021	0,33%	0,27	82,69	82,41	81,99	82,69	68K	33
30/08/2021	1,30%	1,06	82,42	81,84	81,26	82,69	51K	36
27/08/2021	0,47%	0,38	81,36	80,99	80,95	81,60	57K	36
26/08/2021	-1,18%	-0,97	80,98	81,57	80,98	81,97	31K	29
25/08/2021	-0,05%	-0,04	81,95	81,99	81,53	82,00	56K	179
24/08/2021	0,20%	0,16	81,99	82,00	81,21	82,58	159K	219
23/08/2021	-0,57%	-0,47	81,83	82,89	80,50	82,89	123K	285
20/08/2021	-0,81%	-0,67	82,30	82,51	81,25	82,79	104K	68
19/08/2021	0,28%	0,23	82,97	82,50	80,99	83,24	322K	53
18/08/2021	-0,04%	-0,03	82,74	83,49	82,50	83,75	104K	72
17/08/2021	-1,23%	-1,03	82,77	83,34	82,77	83,78	532K	138
16/08/2021	-0,79%	-0,67	83,80	84,50	83,80	84,50	167K	63
13/08/2021	-0,61%	-0,52	84,47	84,99	84,10	85,10	27K	30
12/08/2021	0,71%	0,60	84,99	84,02	84,02	84,99	47K	28
11/08/2021	1,21%	1,01	84,39	83,39	83,38	84,40	57K	42
10/08/2021	-0,29%	-0,24	83,38	83,62	82,75	83,62	522K	822
09/08/2021	0,75%	0,62	83,62	83,71	83,00	83,75	83K	34
06/08/2021	-0,08%	-0,07	83,00	83,02	81,99	83,73	504K	330
05/08/2021	-1,11%	-0,93	83,07	83,78	83,01	84,72	527K	5.652
04/08/2021	0,25%	0,21	84,00	83,78	83,78	84,80	672K	700
03/08/2021	-0,78%	-0,66	83,79	84,45	83,70	84,61	223K	122
02/08/2021	-0,47%	-0,40	84,45	84,99	84,01	85,00	82K	75
30/07/2021	0,95%	0,80	84,85	84,60	83,80	84,85	247K	62
29/07/2021	0,06%	0,05	84,05	84,00	83,80	84,50	323K	109
28/07/2021	-0,59%	-0,50	84,00	84,50	83,91	84,50	221K	111
27/07/2021	0,61%	0,51	84,50	84,60	83,92	84,60	62K	36
26/07/2021	-0,26%	-0,22	83,99	84,59	83,91	84,59	443K	1.110
23/07/2021	0,05%	0,04	84,21	84,59	84,00	84,60	128K	114
22/07/2021	-0,51%	-0,43	84,17	84,60	84,17	84,60	484K	173
21/07/2021	-0,82%	-0,70	84,60	85,30	84,03	85,30	136K	76
20/07/2021	-0,12%	-0,10	85,30	85,24	84,81	85,70	55K	42
19/07/2021	-	-	85,40	84,42	84,01	85,40	89K	60

Date,Open,High,Low,Close,Volume
28-Jan-22,89.00,90.99,89.00,89.90,5256752
27-Jan-22,88.02,89.69,87.54,89.69,566057
26-Jan-22,87.86,89.00,86.92,88.93,783778
25-Jan-22,87.87,87.87,87.05,87.64,141807
24-Jan-22,87.20,87.30,87.00,87.25,136639
21-Jan-22,87.00,87.99,87.00,87.20,223723
20-Jan-22,86.98,88.47,86.71,87.49,871070
19-Jan-22,86.98,89.73,86.83,87.84,404180
18-Jan-22,86.38,86.97,86.00,86.97,217921
17-Jan-22,86.16,86.48,85.60,86.32,406529
14-Jan-22,86.73,86.74,85.03,86.17,546024
13-Jan-22,86.99,86.99,85.50,86.66,262708
12-Jan-22,85.87,86.00,85.12,86.00,369814
11-Jan-22,85.79,86.00,85.03,85.88,751321
10-Jan-22,86.29,87.89,85.03,85.79,396185
07-Jan-22,85.92,86.99,85.03,86.27,283087
06-Jan-22,85.97,85.97,85.03,85.90,249684
05-Jan-22,90.00,90.00,84.06,85.86,1663515
04-Jan-22,90.00,90.00,87.50,88.99,1469354
03-Jan-22,90.96,90.99,87.20,90.00,149148
30-Dec-21,85.57,92.74,85.57,92.74,579609
29-Dec-21,84.23,87.95,84.23,87.92,170269
28-Dec-21,83.99,86.49,83.60,86.49,151138
27-Dec-21,83.99,85.89,83.51,85.27,234740
23-Dec-21,83.99,84.50,83.42,84.24,578221
22-Dec-21,84.00,84.37,83.42,83.98,419273
21-Dec-21,83.99,84.45,83.50,84.00,478696
20-Dec-21,84.19,84.89,83.42,84.08,1073067
17-Dec-21,83.46,84.73,83.45,84.73,246764
16-Dec-21,84.24,84.24,83.40,83.92,2375100
15-Dec-21,83.11,84.10,83.11,84.04,278131
14-Dec-21,83.01,84.47,83.00,84.02,332917
13-Dec-21,83.49,83.97,83.08,83.72,326603
10-Dec-21,82.79,83.98,82.78,83.84,70961
09-Dec-21,83.01,84.49,83.00,83.90,357709
08-Dec-21,83.00,83.69,83.00,83.50,102088
07-Dec-21,83.27,83.33,82.99,83.00,197177
06-Dec-21,82.53,83.35,82.39,83.00,573863
03-Dec-21,83.11,84.09,82.50,83.00,898406
02-Dec-21,83.29,83.29,82.25,82.57,225355
01-Dec-21,83.38,83.38,82.03,82.97,192770
30-Nov-21,82.63,83.44,82.52,83.44,598732
29-Nov-21,82.52,83.17,82.52,82.63,213400
26-Nov-21,82.71,83.42,82.51,82.55,456790
25-Nov-21,83.10,83.44,82.55,82.71,253459
24-Nov-21,82.55,83.44,82.51,82.84,365480
23-Nov-21,82.42,83.29,82.42,82.99,257640
22-Nov-21,83.28,83.29,82.30,82.43,891980
19-Nov-21,83.00,83.20,82.56,82.90,213514
18-Nov-21,82.92,83.43,82.30,83.00,195164
17-Nov-21,82.78,83.45,82.30,82.92,177436
16-Nov-21,82.75,83.30,82.66,82.78,387376
12-Nov-21,82.99,83.40,82.66,82.75,346296
11-Nov-21,83.18,83.30,82.30,82.70,434703
10-Nov-21,82.71,83.45,82.30,82.40,373617
09-Nov-21,82.82,83.45,82.30,82.71,237457
08-Nov-21,82.41,83.45,82.32,82.81,217764
05-Nov-21,83.08,83.08,82.30,82.42,267609
04-Nov-21,83.00,83.10,82.26,83.08,308876
03-Nov-21,82.23,83.20,82.21,83.00,772410
01-Nov-21,82.92,83.49,82.66,83.45,40698
29-Oct-21,82.89,83.00,82.04,82.92,2538394
28-Oct-21,82.97,82.99,82.02,82.90,364593
27-Oct-21,82.51,83.00,82.02,82.81,467311
26-Oct-21,82.99,82.99,82.02,82.51,158077
25-Oct-21,83.27,84.09,82.61,83.00,265113
22-Oct-21,83.50,83.60,82.75,83.36,58034
21-Oct-21,83.18,84.00,82.92,84.00,59006
20-Oct-21,83.29,83.39,82.52,82.55,146539
19-Oct-21,82.31,82.70,82.29,82.70,78201
18-Oct-21,82.93,82.99,82.21,82.31,108370
15-Oct-21,82.99,82.99,82.34,82.36,104837
14-Oct-21,82.61,82.99,82.15,82.16,67089
13-Oct-21,82.02,82.46,82.02,82.44,228622
11-Oct-21,82.51,82.51,82.03,82.11,55501
08-Oct-21,82.03,82.51,82.02,82.06,108040
07-Oct-21,82.43,83.20,82.00,82.06,179399
06-Oct-21,82.47,82.47,82.00,82.38,29219
05-Oct-21,82.73,82.98,81.77,81.92,203059
04-Oct-21,82.44,82.49,81.99,82.00,44790
01-Oct-21,81.56,82.98,81.56,81.72,265195
30-Sep-21,82.02,82.65,82.00,82.02,590241
29-Sep-21,81.98,82.03,81.98,82.02,192743
28-Sep-21,82.69,82.69,82.00,82.02,1779062
27-Sep-21,82.68,83.25,81.86,82.00,434163
24-Sep-21,81.53,82.41,81.53,82.07,226153
23-Sep-21,81.99,82.20,81.53,82.00,68346
22-Sep-21,81.12,82.05,81.11,81.96,241619
21-Sep-21,81.81,81.99,81.11,81.43,3686616
20-Sep-21,82.00,82.25,81.52,81.81,941770
17-Sep-21,81.98,82.10,81.11,82.00,471598
16-Sep-21,81.11,81.49,81.05,81.43,96320
15-Sep-21,81.99,82.50,81.50,81.71,18614
14-Sep-21,82.25,82.25,81.04,81.41,432443
13-Sep-21,81.52,82.50,81.52,81.52,29899
10-Sep-21,81.77,82.49,81.77,82.07,20644
09-Sep-21,82.24,82.24,81.89,81.98,87739
08-Sep-21,82.58,82.58,81.52,82.00,115183
06-Sep-21,82.35,82.58,81.65,82.58,210607
03-Sep-21,82.34,82.35,81.58,82.35,348299
02-Sep-21,82.68,82.71,81.52,82.35,202630
01-Sep-21,82.27,82.70,81.50,82.47,163893
31-Aug-21,82.41,82.69,81.99,82.69,68259
30-Aug-21,81.84,82.69,81.26,82.42,50930
27-Aug-21,80.99,81.60,80.95,81.36,56749
26-Aug-21,81.57,81.97,80.98,80.98,31109
25-Aug-21,81.99,82.00,81.53,81.95,56199
24-Aug-21,82.00,82.58,81.21,81.99,159173
23-Aug-21,82.89,82.89,80.50,81.83,122823
20-Aug-21,82.51,82.79,81.25,82.30,103671
19-Aug-21,82.50,83.24,80.99,82.97,321543
18-Aug-21,83.49,83.75,82.50,82.74,103666
17-Aug-21,83.34,83.78,82.77,82.77,531972
16-Aug-21,84.50,84.50,83.80,83.80,166987
13-Aug-21,84.99,85.10,84.10,84.47,27472
12-Aug-21,84.02,84.99,84.02,84.99,46933
11-Aug-21,83.39,84.40,83.38,84.39,56759
10-Aug-21,83.62,83.62,82.75,83.38,521799
09-Aug-21,83.71,83.75,83.00,83.62,82627
06-Aug-21,83.02,83.73,81.99,83.00,503737
05-Aug-21,83.78,84.72,83.01,83.07,526578
04-Aug-21,83.78,84.80,83.78,84.00,671569
03-Aug-21,84.45,84.61,83.70,83.79,222742
02-Aug-21,84.99,85.00,84.01,84.45,82420
30-Jul-21,84.60,84.85,83.80,84.85,246624
29-Jul-21,84.00,84.50,83.80,84.05,323255
28-Jul-21,84.50,84.50,83.91,84.00,220649
27-Jul-21,84.60,84.60,83.92,84.50,61962
26-Jul-21,84.59,84.59,83.91,83.99,443410
23-Jul-21,84.59,84.60,84.00,84.21,128319
22-Jul-21,84.60,84.60,84.17,84.17,483579
21-Jul-21,85.30,85.30,84.03,84.60,135948
20-Jul-21,85.24,85.70,84.81,85.30,54736
19-Jul-21,84.42,85.40,84.01,85.40,88702

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SADI11

cotações, gráficos e mais...