Cotação atual, histórico e gráfico do papel: SDIL11

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 SDIL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/05/2021	-0,25%	-0,25	98,20	98,45	98,05	98,52	907K	583
04/05/2021	-0,43%	-0,43	98,45	98,80	98,11	98,80	1M	2.473
03/05/2021	-0,12%	-0,12	98,88	98,80	98,10	98,89	983K	1.121
30/04/2021	0,02%	0,02	99,00	99,00	98,70	99,00	1M	875
29/04/2021	-0,11%	-0,11	98,98	98,40	98,40	99,00	906K	1.184
28/04/2021	-0,01%	-0,01	99,09	99,15	98,10	99,18	724K	1.355
27/04/2021	0,10%	0,10	99,10	99,00	98,69	99,18	949K	835
26/04/2021	-0,10%	-0,10	99,00	99,18	98,50	99,18	871K	1.197
23/04/2021	1,30%	1,27	99,10	97,83	97,83	99,18	1M	1.068
22/04/2021	0,80%	0,78	97,83	97,21	97,21	97,90	825K	2.005
20/04/2021	0,00%	0,00	97,05	97,31	97,00	97,88	1M	1.243

19/04/2021	-0,55%	-0,54	97,05	97,89	97,05	98,30	1M	1.488
16/04/2021	0,32%	0,31	97,59	97,28	97,15	97,60	688K	1.113
15/04/2021	-0,43%	-0,42	97,28	97,83	97,25	98,18	1M	1.504
14/04/2021	-0,03%	-0,03	97,70	97,74	97,55	98,11	831K	697
13/04/2021	-0,21%	-0,21	97,73	98,27	97,65	98,27	746K	873
12/04/2021	-0,05%	-0,05	97,94	97,80	97,62	98,20	679K	886
09/04/2021	-0,02%	-0,02	97,99	97,62	97,62	98,61	1M	1.537
08/04/2021	-0,52%	-0,51	98,01	98,65	97,91	99,23	715K	1.350
07/04/2021	-0,22%	-0,22	98,52	99,00	98,52	99,90	721K	846
06/04/2021	-0,02%	-0,02	98,74	98,76	98,20	99,46	537K	783
05/04/2021	0,01%	0,01	98,76	99,15	98,40	99,15	919K	1.043
01/04/2021	-1,15%	-1,15	98,75	99,80	98,36	99,80	637K	735
31/03/2021	0,97%	0,96	99,90	98,81	98,81	99,90	866K	714
30/03/2021	0,27%	0,27	98,94	98,67	98,57	99,00	793K	1.232
29/03/2021	-0,23%	-0,23	98,67	99,99	98,07	99,99	2M	2.225
26/03/2021	1,07%	1,05	98,90	97,86	97,86	99,16	1M	1.071
25/03/2021	0,24%	0,23	97,85	97,70	97,66	98,07	505K	533
24/03/2021	-1,19%	-1,18	97,62	98,65	97,57	98,99	2M	1.393
23/03/2021	-1,20%	-1,20	98,80	99,99	98,54	100,20	820K	1.070
22/03/2021	0,02%	0,02	100,00	99,98	99,50	100,00	1M	3.478
19/03/2021	0,99%	0,98	99,98	99,00	98,80	100,00	1M	2.344
18/03/2021	-0,21%	-0,21	99,00	99,19	98,24	99,27	1M	3.307
17/03/2021	1,20%	1,18	99,21	98,04	98,04	99,23	2M	2.018
16/03/2021	-0,12%	-0,12	98,03	98,80	97,99	98,80	1M	1.133
15/03/2021	-1,48%	-1,47	98,15	99,49	97,77	99,62	1M	2.571
12/03/2021	1,21%	1,19	99,62	98,30	98,02	99,62	1M	1.870
11/03/2021	-0,58%	-0,57	98,43	99,04	98,12	99,50	1M	2.521
10/03/2021	-0,17%	-0,17	99,00	99,17	99,00	99,73	2M	3.215
09/03/2021	-0,22%	-0,22	99,17	99,40	99,02	99,79	1M	1.168
08/03/2021	-1,35%	-1,36	99,39	100,75	98,08	100,75	2M	2.297
05/03/2021	0,24%	0,24	100,75	100,01	100,01	100,77	1M	2.324
04/03/2021	1,58%	1,56	100,51	99,26	99,26	100,84	1M	3.418
03/03/2021	-2,70%	-2,75	98,95	101,70	97,01	102,00	2M	2.599
02/03/2021	0,11%	0,11	101,70	101,63	100,03	102,30	2M	2.520
01/03/2021	-1,66%	-1,71	101,59	102,30	100,60	102,30	2M	3.004
26/02/2021	-0,29%	-0,30	103,30	103,58	103,14	103,58	1M	895
25/02/2021	0,68%	0,70	103,60	102,91	102,91	103,66	1M	2.488
24/02/2021	-0,38%	-0,39	102,90	102,85	102,85	103,80	1M	1.095
23/02/2021	0,96%	0,98	103,29	102,84	102,00	103,44	1M	1.068
22/02/2021	-0,98%	-1,01	102,31	103,30	102,00	103,79	1M	909
19/02/2021	-0,29%	-0,30	103,32	103,01	103,01	104,90	1M	1.307
18/02/2021	0,19%	0,20	103,62	103,85	103,43	104,48	2M	988
17/02/2021	1,08%	1,10	103,42	102,32	102,01	103,69	1M	1.207
12/02/2021	0,83%	0,84	102,32	102,02	101,75	102,42	1M	1.630
11/02/2021	0,22%	0,22	101,48	101,26	101,26	102,30	1M	1.217
10/02/2021	-0,16%	-0,16	101,26	101,51	101,25	101,78	1M	1.090
09/02/2021	-0,09%	-0,09	101,42	101,75	101,41	101,79	925K	1.860
08/02/2021	-0,24%	-0,24	101,51	101,51	101,23	101,75	1M	1.547
05/02/2021	0,61%	0,62	101,75	101,45	101,18	101,96	1M	867
04/02/2021	-0,82%	-0,84	101,13	102,00	101,13	102,23	1M	859
03/02/2021	0,09%	0,09	101,97	101,88	101,57	102,30	1M	1.371
02/02/2021	-0,34%	-0,35	101,88	102,26	101,60	102,80	1M	914
01/02/2021	-1,89%	-1,97	102,23	102,51	102,00	103,98	1M	1.264
29/01/2021	-0,53%	-0,55	104,20	104,76	101,50	105,74	2M	1.516
28/01/2021	-0,95%	-1,00	104,75	105,30	104,75	105,75	984K	1.072
27/01/2021	1,68%	1,75	105,75	104,00	104,00	105,75	1M	923
26/01/2021	1,30%	1,33	104,00	102,76	102,67	104,49	1M	1.033
22/01/2021	-0,18%	-0,19	102,67	102,86	102,55	103,30	866K	907
21/01/2021	-0,47%	-0,49	102,86	103,38	102,51	103,38	866K	752
20/01/2021	0,22%	0,23	103,35	103,39	102,80	103,39	1M	2.247
19/01/2021	0,37%	0,38	103,12	102,74	102,07	103,45	727K	902
18/01/2021	-0,26%	-0,27	102,74	103,50	102,50	104,00	1M	1.347
15/01/2021	-0,30%	-0,31	103,01	103,32	102,00	103,39	1M	1.382
14/01/2021	1,00%	1,02	103,32	102,37	102,36	103,50	542K	726
13/01/2021	-0,20%	-0,21	102,30	102,20	102,20	103,41	730K	670
12/01/2021	-0,33%	-0,34	102,51	102,85	102,18	103,50	2M	1.214
11/01/2021	-0,06%	-0,06	102,85	103,01	101,14	104,80	2M	1.247
08/01/2021	-1,30%	-1,36	102,91	104,26	102,91	104,80	2M	1.065
07/01/2021	1,19%	1,23	104,27	103,48	103,07	104,93	1M	1.164
06/01/2021	-0,24%	-0,25	103,04	103,29	102,04	103,88	673K	1.433
05/01/2021	1,17%	1,19	103,29	102,09	101,22	103,58	927K	1.034
04/01/2021	-1,43%	-1,48	102,10	101,84	100,64	102,75	1M	1.307
30/12/2020	0,09%	0,09	103,58	103,49	103,49	105,93	1M	926
29/12/2020	1,32%	1,35	103,49	102,41	102,41	103,98	850K	625
28/12/2020	0,14%	0,14	102,14	102,28	102,10	103,13	1M	858
23/12/2020	0,06%	0,06	102,00	102,00	101,12	102,50	1M	1.125
22/12/2020	2,04%	2,04	101,94	99,90	99,52	102,78	1M	834
21/12/2020	0,05%	0,05	99,90	99,85	99,21	99,90	1M	847
18/12/2020	0,60%	0,60	99,85	99,26	99,25	99,90	1M	749
17/12/2020	0,35%	0,35	99,25	99,00	98,90	99,25	1M	1.035
16/12/2020	-0,07%	-0,07	98,90	98,97	98,80	99,05	1M	1.014
15/12/2020	-0,04%	-0,04	98,97	99,01	98,66	99,05	1M	1.443
14/12/2020	-0,09%	-0,09	99,01	99,10	99,00	99,30	1M	1.057
11/12/2020	-0,35%	-0,35	99,10	99,44	99,03	99,44	910K	740
10/12/2020	0,52%	0,51	99,45	98,97	98,97	99,70	1M	1.054
09/12/2020	-0,52%	-0,52	98,94	99,51	98,22	99,75	3M	1.491
08/12/2020	0,10%	0,10	99,46	99,36	99,19	99,55	2M	1.369
07/12/2020	-0,28%	-0,28	99,36	99,64	99,08	99,75	2M	1.617
04/12/2020	0,02%	0,02	99,64	99,78	99,59	99,85	2M	808
03/12/2020	-0,20%	-0,20	99,62	99,88	99,50	99,98	1M	1.569
02/12/2020	0,23%	0,23	99,82	99,85	99,18	99,94	1M	1.262
01/12/2020	-0,39%	-0,39	99,59	99,85	99,01	99,85	1M	1.260
30/11/2020	-0,02%	-0,02	99,98	100,00	99,01	100,51	3M	2.946
27/11/2020	0,01%	0,01	100,00	100,00	99,85	100,35	2M	1.648
26/11/2020	0,02%	0,02	99,99	99,97	99,76	100,27	2M	1.351
25/11/2020	0,01%	0,01	99,97	99,96	99,96	100,37	2M	2.229
24/11/2020	-0,04%	-0,04	99,96	99,97	99,96	100,56	2M	2.175
23/11/2020	-0,02%	-0,02	100,00	100,43	99,94	100,51	1M	911
20/11/2020	-0,05%	-0,05	100,02	100,07	99,97	102,37	2M	2.029
19/11/2020	0,01%	0,01	100,07	100,11	100,01	100,77	1M	2.992
18/11/2020	-0,92%	-0,93	100,06	100,99	100,06	101,25	2M	1.677
17/11/2020	0,25%	0,25	100,99	101,10	100,58	101,94	981K	1.209
16/11/2020	-0,20%	-0,20	100,74	100,95	100,62	101,60	2M	1.595
13/11/2020	-0,53%	-0,54	100,94	101,52	100,43	101,95	1M	958
12/11/2020	-0,04%	-0,04	101,48	101,52	100,55	102,60	2M	3.481
11/11/2020	0,82%	0,83	101,52	101,10	101,10	102,00	1M	2.414
10/11/2020	0,52%	0,52	100,69	100,34	100,07	100,96	3M	2.692
09/11/2020	0,17%	0,17	100,17	100,15	99,95	100,41	783K	814
06/11/2020	0,24%	0,24	100,00	99,88	99,82	100,23	1M	1.183
05/11/2020	-0,20%	-0,20	99,76	99,96	99,00	100,48	1M	997
04/11/2020	0,16%	0,16	99,96	99,98	99,51	100,49	858K	703
03/11/2020	-1,07%	-1,08	99,80	100,88	98,96	100,88	1M	979
30/10/2020	-0,12%	-0,12	100,88	100,02	100,02	101,50	732K	1.187
29/10/2020	0,92%	0,92	101,00	100,05	98,58	101,10	839K	1.346
28/10/2020	-0,42%	-0,42	100,08	100,85	99,70	100,85	1M	990
27/10/2020	-0,94%	-0,95	100,50	101,20	100,40	101,25	1M	839
26/10/2020	-0,02%	-0,02	101,45	101,47	101,30	101,76	695K	526
23/10/2020	0,48%	0,48	101,47	100,99	100,70	101,50	722K	587
22/10/2020	0,19%	0,19	100,99	101,05	100,72	101,26	770K	876
21/10/2020	-0,13%	-0,13	100,80	100,93	100,80	101,24	1M	2.249
20/10/2020	0,03%	0,03	100,93	100,90	100,60	101,14	1M	982
19/10/2020	-0,09%	-0,09	100,90	101,01	100,50	101,33	1M	1.023
16/10/2020	-	-	100,99	100,84	100,60	101,44	1M	856

Date,Open,High,Low,Close,Volume
05-May-21,98.45,98.52,98.05,98.20,906885
04-May-21,98.80,98.80,98.11,98.45,1334397
03-May-21,98.80,98.89,98.10,98.88,983089
30-Apr-21,99.00,99.00,98.70,99.00,1386430
29-Apr-21,98.40,99.00,98.40,98.98,906239
28-Apr-21,99.15,99.18,98.10,99.09,723540
27-Apr-21,99.00,99.18,98.69,99.10,948918
26-Apr-21,99.18,99.18,98.50,99.00,870545
23-Apr-21,97.83,99.18,97.83,99.10,1264100
22-Apr-21,97.21,97.90,97.21,97.83,825108
20-Apr-21,97.31,97.88,97.00,97.05,1009166
19-Apr-21,97.89,98.30,97.05,97.05,1196613
16-Apr-21,97.28,97.60,97.15,97.59,687918
15-Apr-21,97.83,98.18,97.25,97.28,1178671
14-Apr-21,97.74,98.11,97.55,97.70,831068
13-Apr-21,98.27,98.27,97.65,97.73,745566
12-Apr-21,97.80,98.20,97.62,97.94,678892
09-Apr-21,97.62,98.61,97.62,97.99,1029373
08-Apr-21,98.65,99.23,97.91,98.01,714794
07-Apr-21,99.00,99.90,98.52,98.52,720970
06-Apr-21,98.76,99.46,98.20,98.74,537386
05-Apr-21,99.15,99.15,98.40,98.76,918804
01-Apr-21,99.80,99.80,98.36,98.75,636946
31-Mar-21,98.81,99.90,98.81,99.90,866014
30-Mar-21,98.67,99.00,98.57,98.94,793471
29-Mar-21,99.99,99.99,98.07,98.67,1594524
26-Mar-21,97.86,99.16,97.86,98.90,1109345
25-Mar-21,97.70,98.07,97.66,97.85,504804
24-Mar-21,98.65,98.99,97.57,97.62,1752800
23-Mar-21,99.99,100.20,98.54,98.80,820218
22-Mar-21,99.98,100.00,99.50,100.00,1233696
19-Mar-21,99.00,100.00,98.80,99.98,1352991
18-Mar-21,99.19,99.27,98.24,99.00,1271120
17-Mar-21,98.04,99.23,98.04,99.21,1796954
16-Mar-21,98.80,98.80,97.99,98.03,1104630
15-Mar-21,99.49,99.62,97.77,98.15,1322813
12-Mar-21,98.30,99.62,98.02,99.62,1122773
11-Mar-21,99.04,99.50,98.12,98.43,1289226
10-Mar-21,99.17,99.73,99.00,99.00,1613825
09-Mar-21,99.40,99.79,99.02,99.17,1078256
08-Mar-21,100.75,100.75,98.08,99.39,2122814
05-Mar-21,100.01,100.77,100.01,100.75,1440115
04-Mar-21,99.26,100.84,99.26,100.51,1344011
03-Mar-21,101.70,102.00,97.01,98.95,1991431
02-Mar-21,101.63,102.30,100.03,101.70,1958242
01-Mar-21,102.30,102.30,100.60,101.59,2156668
26-Feb-21,103.58,103.58,103.14,103.30,1052630
25-Feb-21,102.91,103.66,102.91,103.60,1016203
24-Feb-21,102.85,103.80,102.85,102.90,1096519
23-Feb-21,102.84,103.44,102.00,103.29,1206746
22-Feb-21,103.30,103.79,102.00,102.31,1286446
19-Feb-21,103.01,104.90,103.01,103.32,1346130
18-Feb-21,103.85,104.48,103.43,103.62,1561119
17-Feb-21,102.32,103.69,102.01,103.42,1132634
12-Feb-21,102.02,102.42,101.75,102.32,1350450
11-Feb-21,101.26,102.30,101.26,101.48,1375760
10-Feb-21,101.51,101.78,101.25,101.26,1256729
09-Feb-21,101.75,101.79,101.41,101.42,925324
08-Feb-21,101.51,101.75,101.23,101.51,1263744
05-Feb-21,101.45,101.96,101.18,101.75,1056193
04-Feb-21,102.00,102.23,101.13,101.13,1284732
03-Feb-21,101.88,102.30,101.57,101.97,1234070
02-Feb-21,102.26,102.80,101.60,101.88,1079003
01-Feb-21,102.51,103.98,102.00,102.23,1379382
29-Jan-21,104.76,105.74,101.50,104.20,2358217
28-Jan-21,105.30,105.75,104.75,104.75,983886
27-Jan-21,104.00,105.75,104.00,105.75,1158529
26-Jan-21,102.76,104.49,102.67,104.00,1205025
22-Jan-21,102.86,103.30,102.55,102.67,866158
21-Jan-21,103.38,103.38,102.51,102.86,866267
20-Jan-21,103.39,103.39,102.80,103.35,1185808
19-Jan-21,102.74,103.45,102.07,103.12,726522
18-Jan-21,103.50,104.00,102.50,102.74,1241743
15-Jan-21,103.32,103.39,102.00,103.01,1277161
14-Jan-21,102.37,103.50,102.36,103.32,541643
13-Jan-21,102.20,103.41,102.20,102.30,729700
12-Jan-21,102.85,103.50,102.18,102.51,1977113
11-Jan-21,103.01,104.80,101.14,102.85,1969353
08-Jan-21,104.26,104.80,102.91,102.91,1938689
07-Jan-21,103.48,104.93,103.07,104.27,1380662
06-Jan-21,103.29,103.88,102.04,103.04,672955
05-Jan-21,102.09,103.58,101.22,103.29,927156
04-Jan-21,101.84,102.75,100.64,102.10,1444683
30-Dec-20,103.49,105.93,103.49,103.58,1081485
29-Dec-20,102.41,103.98,102.41,103.49,850177
28-Dec-20,102.28,103.13,102.10,102.14,1489349
23-Dec-20,102.00,102.50,101.12,102.00,1437447
22-Dec-20,99.90,102.78,99.52,101.94,1123346
21-Dec-20,99.85,99.90,99.21,99.90,1279439
18-Dec-20,99.26,99.90,99.25,99.85,1347833
17-Dec-20,99.00,99.25,98.90,99.25,1050523
16-Dec-20,98.97,99.05,98.80,98.90,1028469
15-Dec-20,99.01,99.05,98.66,98.97,1299960
14-Dec-20,99.10,99.30,99.00,99.01,1055624
11-Dec-20,99.44,99.44,99.03,99.10,910101
10-Dec-20,98.97,99.70,98.97,99.45,1013575
09-Dec-20,99.51,99.75,98.22,98.94,3168872
08-Dec-20,99.36,99.55,99.19,99.46,1830241
07-Dec-20,99.64,99.75,99.08,99.36,2035469
04-Dec-20,99.78,99.85,99.59,99.64,1525594
03-Dec-20,99.88,99.98,99.50,99.62,1146256
02-Dec-20,99.85,99.94,99.18,99.82,1383526
01-Dec-20,99.85,99.85,99.01,99.59,1135639
30-Nov-20,100.00,100.51,99.01,99.98,3442191
27-Nov-20,100.00,100.35,99.85,100.00,1733817
26-Nov-20,99.97,100.27,99.76,99.99,1624984
25-Nov-20,99.96,100.37,99.96,99.97,2128183
24-Nov-20,99.97,100.56,99.96,99.96,2403049
23-Nov-20,100.43,100.51,99.94,100.00,1164095
20-Nov-20,100.07,102.37,99.97,100.02,2272761
19-Nov-20,100.11,100.77,100.01,100.07,1280965
18-Nov-20,100.99,101.25,100.06,100.06,2258830
17-Nov-20,101.10,101.94,100.58,100.99,980852
16-Nov-20,100.95,101.60,100.62,100.74,2214905
13-Nov-20,101.52,101.95,100.43,100.94,1088449
12-Nov-20,101.52,102.60,100.55,101.48,1526384
11-Nov-20,101.10,102.00,101.10,101.52,1217533
10-Nov-20,100.34,100.96,100.07,100.69,2510892
09-Nov-20,100.15,100.41,99.95,100.17,783192
06-Nov-20,99.88,100.23,99.82,100.00,1079563
05-Nov-20,99.96,100.48,99.00,99.76,1260362
04-Nov-20,99.98,100.49,99.51,99.96,858427
03-Nov-20,100.88,100.88,98.96,99.80,1054692
30-Oct-20,100.02,101.50,100.02,100.88,731660
29-Oct-20,100.05,101.10,98.58,101.00,838883
28-Oct-20,100.85,100.85,99.70,100.08,1175863
27-Oct-20,101.20,101.25,100.40,100.50,1232375
26-Oct-20,101.47,101.76,101.30,101.45,695065
23-Oct-20,100.99,101.50,100.70,101.47,722234
22-Oct-20,101.05,101.26,100.72,100.99,770013
21-Oct-20,100.93,101.24,100.80,100.80,1344167
20-Oct-20,100.90,101.14,100.60,100.93,1037597
19-Oct-20,101.01,101.33,100.50,100.90,1440512
16-Oct-20,100.84,101.44,100.60,100.99,1096847

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SDIL11

cotações, gráficos e mais...