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
30/06/2022	0,38%	0,35	91,27	91,23	90,30	91,80	1M	1.735
29/06/2022	0,18%	0,16	90,92	90,99	90,30	91,10	746K	1.504
28/06/2022	-0,45%	-0,41	90,76	91,26	90,76	91,26	718K	357
27/06/2022	0,19%	0,17	91,17	91,00	90,76	91,25	262K	815
24/06/2022	0,28%	0,25	91,00	91,07	90,81	91,15	329K	104
23/06/2022	-0,52%	-0,47	90,75	91,22	90,30	91,26	539K	388
22/06/2022	0,11%	0,10	91,22	91,34	90,77	91,34	249K	143
21/06/2022	-0,09%	-0,08	91,12	91,20	90,75	91,40	325K	134
20/06/2022	1,00%	0,90	91,20	90,88	90,40	92,80	2M	5.937
17/06/2022	-0,55%	-0,50	90,30	91,48	90,30	91,48	262K	180
15/06/2022	-0,22%	-0,20	90,80	91,32	90,32	91,32	2M	148

14/06/2022	-0,07%	-0,06	91,00	91,49	90,80	91,49	207K	105
13/06/2022	0,07%	0,06	91,06	91,47	90,81	91,48	147K	412
10/06/2022	-0,27%	-0,25	91,00	91,25	90,56	91,72	1M	176
09/06/2022	-0,13%	-0,12	91,25	91,59	90,50	91,67	547K	134
08/06/2022	-0,08%	-0,07	91,37	91,79	91,01	91,79	786K	507
07/06/2022	-0,07%	-0,06	91,44	91,70	91,42	91,74	346K	1.018
06/06/2022	-0,01%	-0,01	91,50	91,52	91,34	91,52	113K	61
03/06/2022	0,13%	0,12	91,51	91,44	91,31	91,79	347K	594
02/06/2022	-0,02%	-0,02	91,39	91,40	91,25	91,44	2M	467
01/06/2022	-0,64%	-0,59	91,41	91,34	90,76	91,47	134K	101
31/05/2022	0,28%	0,26	92,00	91,76	91,41	92,00	9M	138
30/05/2022	0,07%	0,06	91,74	91,76	91,00	91,76	3M	233
27/05/2022	0,08%	0,07	91,68	91,60	91,30	91,74	333K	380
26/05/2022	0,43%	0,39	91,61	91,31	91,30	91,61	392K	405
25/05/2022	-0,47%	-0,43	91,22	91,95	91,20	91,95	181K	159
24/05/2022	0,16%	0,15	91,65	91,50	91,20	91,88	123K	68
23/05/2022	0,18%	0,16	91,50	91,34	91,00	91,50	472K	223
20/05/2022	-0,05%	-0,05	91,34	91,01	90,00	91,58	748K	352
19/05/2022	-0,34%	-0,31	91,39	91,68	91,25	91,97	2M	105
18/05/2022	0,34%	0,31	91,70	91,90	91,34	91,90	133K	103
17/05/2022	-0,12%	-0,11	91,39	91,53	91,00	91,65	22M	324
16/05/2022	0,04%	0,04	91,50	91,45	91,25	91,50	341K	109
13/05/2022	0,46%	0,42	91,46	91,09	90,75	91,74	226K	180
12/05/2022	0,17%	0,15	91,04	91,12	90,50	91,16	482K	288
11/05/2022	-0,23%	-0,21	90,89	91,41	90,25	91,41	485K	412
10/05/2022	-0,18%	-0,16	91,10	91,38	90,76	91,38	253K	132
09/05/2022	-0,14%	-0,13	91,26	91,29	90,50	91,30	4M	208
06/05/2022	-0,36%	-0,33	91,39	91,88	91,04	91,93	231K	130
05/05/2022	-0,09%	-0,08	91,72	91,96	91,11	91,96	3M	245
04/05/2022	0,13%	0,12	91,80	91,68	91,30	91,80	186K	90
03/05/2022	0,98%	0,89	91,68	91,94	91,10	91,94	147K	83
02/05/2022	-0,70%	-0,64	90,79	91,43	90,50	91,48	1M	979
29/04/2022	-0,61%	-0,56	91,43	91,01	91,01	91,99	1M	439
28/04/2022	0,61%	0,56	91,99	91,65	91,15	92,00	4M	389
27/04/2022	0,11%	0,10	91,43	91,39	90,76	91,55	460K	125
26/04/2022	0,21%	0,19	91,33	91,37	91,01	91,39	2M	120
25/04/2022	0,05%	0,05	91,14	91,21	90,76	91,47	325K	154
22/04/2022	0,39%	0,35	91,09	90,74	90,49	91,24	467K	132
20/04/2022	0,82%	0,74	90,74	90,62	90,06	91,00	2M	121
19/04/2022	-0,32%	-0,29	90,00	90,45	90,00	90,65	282K	92
18/04/2022	0,00%	0,00	90,29	90,50	89,78	91,67	3M	1.049
14/04/2022	0,16%	0,14	90,29	90,30	90,17	90,85	133K	383
13/04/2022	-0,03%	-0,03	90,15	90,38	89,81	90,96	431K	549
12/04/2022	-0,06%	-0,05	90,18	90,40	89,86	90,40	497K	783
11/04/2022	0,27%	0,24	90,23	89,99	89,75	90,24	259K	122
08/04/2022	-0,17%	-0,15	89,99	90,37	89,52	90,37	466K	719
07/04/2022	0,28%	0,25	90,14	90,15	89,50	90,16	3M	619
06/04/2022	-0,39%	-0,35	89,89	90,45	89,31	90,45	312K	631
05/04/2022	0,40%	0,36	90,24	89,87	89,52	90,47	226K	74
04/04/2022	-0,02%	-0,02	89,88	90,00	89,57	90,21	362K	78
01/04/2022	-0,33%	-0,30	89,90	89,92	89,00	89,92	341K	109
31/03/2022	0,52%	0,47	90,20	89,72	89,49	90,99	240K	67
30/03/2022	0,03%	0,03	89,73	89,82	89,30	90,00	276K	86
29/03/2022	1,01%	0,90	89,70	89,50	88,75	89,70	517K	162
28/03/2022	0,11%	0,10	88,80	89,16	88,75	89,25	926K	259
25/03/2022	-0,56%	-0,50	88,70	89,49	88,70	89,49	810K	226
24/03/2022	0,04%	0,04	89,20	89,50	88,76	89,50	2M	283
23/03/2022	-0,38%	-0,34	89,16	89,50	88,77	89,50	281K	140
22/03/2022	0,63%	0,56	89,50	88,99	88,56	89,50	578K	245
21/03/2022	0,21%	0,19	88,94	88,97	88,60	88,97	208K	99
18/03/2022	0,46%	0,41	88,75	88,75	87,67	88,75	770K	179
17/03/2022	0,10%	0,09	88,34	88,72	88,32	88,80	311K	131
16/03/2022	-0,28%	-0,25	88,25	88,50	87,51	88,75	5M	297
15/03/2022	-0,25%	-0,22	88,50	88,18	88,00	89,10	600K	424
14/03/2022	-0,38%	-0,34	88,72	89,02	87,79	89,02	315K	96
11/03/2022	-1,04%	-0,94	89,06	89,81	89,00	89,81	2M	214
10/03/2022	0,39%	0,35	90,00	89,78	89,76	90,00	120K	50
09/03/2022	0,17%	0,15	89,65	89,78	89,30	89,78	162K	85
08/03/2022	0,04%	0,04	89,50	89,45	89,02	89,50	579K	101
07/03/2022	-0,02%	-0,02	89,46	89,49	89,00	89,49	1M	1.260
04/03/2022	0,28%	0,25	89,48	88,99	88,99	89,49	170K	176
03/03/2022	0,57%	0,51	89,23	88,98	88,98	89,24	441K	354
02/03/2022	-0,54%	-0,48	88,72	88,98	88,49	88,98	297K	179
25/02/2022	0,26%	0,23	89,20	88,74	88,74	89,20	85K	76
24/02/2022	-0,11%	-0,10	88,97	89,07	88,21	89,07	1M	294
23/02/2022	-0,13%	-0,12	89,07	88,61	88,61	89,22	367K	261
22/02/2022	0,21%	0,19	89,19	88,63	88,60	89,19	226K	159
21/02/2022	-0,26%	-0,23	89,00	89,46	88,60	89,46	492K	288
18/02/2022	0,20%	0,18	89,23	89,00	88,60	89,40	201K	154
17/02/2022	-0,12%	-0,11	89,05	89,17	88,60	89,24	692K	194
16/02/2022	-0,37%	-0,33	89,16	89,46	88,55	89,46	317K	104
15/02/2022	0,83%	0,74	89,49	89,23	88,75	89,49	398K	304
14/02/2022	-0,24%	-0,21	88,75	88,99	88,25	88,99	450K	268
11/02/2022	-0,07%	-0,06	88,96	88,53	88,50	89,24	4M	669
10/02/2022	-0,20%	-0,18	89,02	88,99	88,52	89,25	5M	5.456
09/02/2022	0,79%	0,70	89,20	89,00	88,50	89,48	872K	611
08/02/2022	-0,28%	-0,25	88,50	89,29	88,30	89,29	378K	2.516
07/02/2022	0,28%	0,25	88,75	88,99	88,30	89,00	476K	2.676
04/02/2022	-0,30%	-0,27	88,50	88,76	88,30	88,76	1M	6.282
03/02/2022	-0,58%	-0,52	88,77	88,99	88,50	89,45	692K	2.649
02/02/2022	-0,21%	-0,19	89,29	88,38	88,01	89,47	596K	1.186
01/02/2022	-0,39%	-0,35	89,48	89,45	88,64	89,75	360K	201
31/01/2022	-0,08%	-0,07	89,83	89,90	89,07	90,48	345K	136
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	-	-	83,92	84,24	83,40	84,24	2M	979

Date,Open,High,Low,Close,Volume
30-Jun-22,91.23,91.80,90.30,91.27,1246252
29-Jun-22,90.99,91.10,90.30,90.92,746299
28-Jun-22,91.26,91.26,90.76,90.76,717728
27-Jun-22,91.00,91.25,90.76,91.17,262415
24-Jun-22,91.07,91.15,90.81,91.00,328720
23-Jun-22,91.22,91.26,90.30,90.75,539400
22-Jun-22,91.34,91.34,90.77,91.22,249207
21-Jun-22,91.20,91.40,90.75,91.12,325072
20-Jun-22,90.88,92.80,90.40,91.20,1552702
17-Jun-22,91.48,91.48,90.30,90.30,261593
15-Jun-22,91.32,91.32,90.32,90.80,2441383
14-Jun-22,91.49,91.49,90.80,91.00,207320
13-Jun-22,91.47,91.48,90.81,91.06,146848
10-Jun-22,91.25,91.72,90.56,91.00,1198039
09-Jun-22,91.59,91.67,90.50,91.25,546800
08-Jun-22,91.79,91.79,91.01,91.37,785929
07-Jun-22,91.70,91.74,91.42,91.44,346150
06-Jun-22,91.52,91.52,91.34,91.50,112502
03-Jun-22,91.44,91.79,91.31,91.51,347156
02-Jun-22,91.40,91.44,91.25,91.39,2085045
01-Jun-22,91.34,91.47,90.76,91.41,133544
31-May-22,91.76,92.00,91.41,92.00,8620436
30-May-22,91.76,91.76,91.00,91.74,3265401
27-May-22,91.60,91.74,91.30,91.68,332668
26-May-22,91.31,91.61,91.30,91.61,392332
25-May-22,91.95,91.95,91.20,91.22,180562
24-May-22,91.50,91.88,91.20,91.65,123227
23-May-22,91.34,91.50,91.00,91.50,471714
20-May-22,91.01,91.58,90.00,91.34,748264
19-May-22,91.68,91.97,91.25,91.39,1709719
18-May-22,91.90,91.90,91.34,91.70,133353
17-May-22,91.53,91.65,91.00,91.39,21974096
16-May-22,91.45,91.50,91.25,91.50,341350
13-May-22,91.09,91.74,90.75,91.46,226447
12-May-22,91.12,91.16,90.50,91.04,482066
11-May-22,91.41,91.41,90.25,90.89,484833
10-May-22,91.38,91.38,90.76,91.10,253236
09-May-22,91.29,91.30,90.50,91.26,4145993
06-May-22,91.88,91.93,91.04,91.39,231232
05-May-22,91.96,91.96,91.11,91.72,3239174
04-May-22,91.68,91.80,91.30,91.80,186397
03-May-22,91.94,91.94,91.10,91.68,146764
02-May-22,91.43,91.48,90.50,90.79,1190841
29-Apr-22,91.01,91.99,91.01,91.43,1040344
28-Apr-22,91.65,92.00,91.15,91.99,3760555
27-Apr-22,91.39,91.55,90.76,91.43,459693
26-Apr-22,91.37,91.39,91.01,91.33,2493888
25-Apr-22,91.21,91.47,90.76,91.14,325360
22-Apr-22,90.74,91.24,90.49,91.09,466788
20-Apr-22,90.62,91.00,90.06,90.74,1871764
19-Apr-22,90.45,90.65,90.00,90.00,281974
18-Apr-22,90.50,91.67,89.78,90.29,3272843
14-Apr-22,90.30,90.85,90.17,90.29,132698
13-Apr-22,90.38,90.96,89.81,90.15,431049
12-Apr-22,90.40,90.40,89.86,90.18,497106
11-Apr-22,89.99,90.24,89.75,90.23,258793
08-Apr-22,90.37,90.37,89.52,89.99,465899
07-Apr-22,90.15,90.16,89.50,90.14,3159674
06-Apr-22,90.45,90.45,89.31,89.89,311689
05-Apr-22,89.87,90.47,89.52,90.24,226250
04-Apr-22,90.00,90.21,89.57,89.88,361863
01-Apr-22,89.92,89.92,89.00,89.90,341205
31-Mar-22,89.72,90.99,89.49,90.20,239826
30-Mar-22,89.82,90.00,89.30,89.73,275586
29-Mar-22,89.50,89.70,88.75,89.70,517026
28-Mar-22,89.16,89.25,88.75,88.80,926013
25-Mar-22,89.49,89.49,88.70,88.70,809563
24-Mar-22,89.50,89.50,88.76,89.20,2317193
23-Mar-22,89.50,89.50,88.77,89.16,280519
22-Mar-22,88.99,89.50,88.56,89.50,577891
21-Mar-22,88.97,88.97,88.60,88.94,207565
18-Mar-22,88.75,88.75,87.67,88.75,769892
17-Mar-22,88.72,88.80,88.32,88.34,311198
16-Mar-22,88.50,88.75,87.51,88.25,5263461
15-Mar-22,88.18,89.10,88.00,88.50,600455
14-Mar-22,89.02,89.02,87.79,88.72,314709
11-Mar-22,89.81,89.81,89.00,89.06,2122386
10-Mar-22,89.78,90.00,89.76,90.00,120434
09-Mar-22,89.78,89.78,89.30,89.65,161950
08-Mar-22,89.45,89.50,89.02,89.50,578990
07-Mar-22,89.49,89.49,89.00,89.46,1185987
04-Mar-22,88.99,89.49,88.99,89.48,170498
03-Mar-22,88.98,89.24,88.98,89.23,441387
02-Mar-22,88.98,88.98,88.49,88.72,296649
25-Feb-22,88.74,89.20,88.74,89.20,85343
24-Feb-22,89.07,89.07,88.21,88.97,1116863
23-Feb-22,88.61,89.22,88.61,89.07,367328
22-Feb-22,88.63,89.19,88.60,89.19,225519
21-Feb-22,89.46,89.46,88.60,89.00,492431
18-Feb-22,89.00,89.40,88.60,89.23,200848
17-Feb-22,89.17,89.24,88.60,89.05,691964
16-Feb-22,89.46,89.46,88.55,89.16,317226
15-Feb-22,89.23,89.49,88.75,89.49,398143
14-Feb-22,88.99,88.99,88.25,88.75,450257
11-Feb-22,88.53,89.24,88.50,88.96,3605311
10-Feb-22,88.99,89.25,88.52,89.02,5227385
09-Feb-22,89.00,89.48,88.50,89.20,871602
08-Feb-22,89.29,89.29,88.30,88.50,378423
07-Feb-22,88.99,89.00,88.30,88.75,476319
04-Feb-22,88.76,88.76,88.30,88.50,1181683
03-Feb-22,88.99,89.45,88.50,88.77,691981
02-Feb-22,88.38,89.47,88.01,89.29,595956
01-Feb-22,89.45,89.75,88.64,89.48,360038
31-Jan-22,89.90,90.48,89.07,89.83,344824
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

*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: SADI11