Cotação atual, histórico e gráfico do papel: SDIL11
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 |
| 22/04/2019 | -0,16% | -0,17 | 108,45 | 109,00 | 108,21 | 109,26 | 1M | 1.449 |
| 18/04/2019 | -0,26% | -0,28 | 108,62 | 108,99 | 108,01 | 109,39 | 2M | 552 |
| 17/04/2019 | 0,54% | 0,59 | 108,90 | 109,27 | 108,56 | 109,28 | 427K | 422 |
| 16/04/2019 | -1,45% | -1,59 | 108,31 | 110,11 | 108,15 | 110,24 | 799K | 652 |
| 15/04/2019 | -0,52% | -0,58 | 109,90 | 111,09 | 109,11 | 111,09 | 785K | 1.675 |
| 12/04/2019 | -0,93% | -1,04 | 110,48 | 112,06 | 109,05 | 112,89 | 899K | 475 |
| 11/04/2019 | -0,43% | -0,48 | 111,52 | 111,98 | 110,61 | 112,92 | 553K | 379 |
| 10/04/2019 | 0,90% | 1,00 | 112,00 | 111,20 | 110,11 | 112,00 | 227K | 573 |
| 09/04/2019 | 1,00% | 1,10 | 111,00 | 109,99 | 109,25 | 111,20 | 485K | 307 |
| 08/04/2019 | -1,16% | -1,29 | 109,90 | 111,20 | 109,00 | 111,87 | 1M | 664 |
| 05/04/2019 | -1,58% | -1,79 | 111,19 | 112,95 | 110,12 | 113,00 | 765K | 456 |
| 04/04/2019 | 0,43% | 0,48 | 112,98 | 112,00 | 109,19 | 112,98 | 2M | 388 |
| 03/04/2019 | 1,17% | 1,30 | 112,50 | 111,38 | 111,00 | 112,50 | 653K | 520 |
| 02/04/2019 | 0,72% | 0,80 | 111,20 | 110,51 | 110,00 | 111,38 | 687K | 462 |
| 01/04/2019 | 0,36% | 0,40 | 110,40 | 110,00 | 108,00 | 110,89 | 676K | 446 |
| 29/03/2019 | 1,23% | 1,34 | 110,00 | 108,73 | 108,73 | 110,25 | 496K | 276 |
| 28/03/2019 | 0,67% | 0,72 | 108,66 | 107,94 | 107,94 | 108,85 | 78K | 60 |
| 27/03/2019 | -1,71% | -1,88 | 107,94 | 110,69 | 107,00 | 110,69 | 31M | 369 |
| 26/03/2019 | -0,21% | -0,23 | 109,82 | 110,29 | 109,81 | 110,71 | 172K | 83 |
| 25/03/2019 | 0,66% | 0,72 | 110,05 | 110,00 | 109,09 | 110,28 | 182K | 119 |
| 22/03/2019 | 0,49% | 0,53 | 109,33 | 109,00 | 108,95 | 110,29 | 318K | 186 |
| 21/03/2019 | 0,02% | 0,02 | 108,80 | 108,86 | 108,06 | 110,06 | 306K | 223 |
| 20/03/2019 | -0,61% | -0,67 | 108,78 | 109,89 | 108,61 | 109,89 | 417K | 214 |
| 19/03/2019 | 0,37% | 0,40 | 109,45 | 109,22 | 109,22 | 110,51 | 566K | 330 |
| 18/03/2019 | -1,31% | -1,45 | 109,05 | 110,50 | 109,00 | 110,52 | 326K | 162 |
| 15/03/2019 | 2,49% | 2,68 | 110,50 | 107,87 | 107,87 | 110,50 | 339K | 136 |
| 14/03/2019 | -1,89% | -2,08 | 107,82 | 109,29 | 107,07 | 109,65 | 445K | 273 |
| 13/03/2019 | 0,46% | 0,50 | 109,90 | 110,39 | 105,60 | 111,00 | 2M | 7.795 |
| 12/03/2019 | -1,45% | -1,61 | 109,40 | 111,36 | 109,40 | 111,36 | 352K | 169 |
| 11/03/2019 | 0,66% | 0,73 | 111,01 | 110,30 | 110,29 | 111,94 | 175K | 115 |
| 08/03/2019 | 0,25% | 0,28 | 110,28 | 108,50 | 108,50 | 111,59 | 296K | 215 |
| 07/03/2019 | 0,46% | 0,50 | 110,00 | 109,49 | 109,00 | 110,00 | 245K | 158 |
| 06/03/2019 | -0,27% | -0,30 | 109,50 | 110,00 | 107,07 | 110,00 | 91K | 77 |
| 01/03/2019 | -1,46% | -1,63 | 109,80 | 110,00 | 108,00 | 110,00 | 179K | 128 |
| 28/02/2019 | 0,41% | 0,45 | 111,43 | 110,97 | 109,50 | 111,43 | 537K | 181 |
| 27/02/2019 | 1,86% | 2,03 | 110,98 | 108,98 | 108,30 | 110,98 | 705K | 98 |
| 26/02/2019 | 1,35% | 1,45 | 108,95 | 107,50 | 107,36 | 109,00 | 112K | 88 |
| 25/02/2019 | 0,00% | 0,00 | 107,50 | 107,49 | 107,17 | 107,50 | 137K | 88 |
| 22/02/2019 | 0,01% | 0,01 | 107,50 | 107,49 | 107,01 | 107,50 | 217K | 69 |
| 21/02/2019 | -0,01% | -0,01 | 107,49 | 107,30 | 107,05 | 107,49 | 79K | 55 |
| 20/02/2019 | 0,23% | 0,25 | 107,50 | 107,24 | 107,03 | 107,50 | 205K | 85 |
| 19/02/2019 | 0,01% | 0,01 | 107,25 | 107,49 | 106,91 | 107,49 | 233K | 98 |
| 18/02/2019 | 0,32% | 0,34 | 107,24 | 106,96 | 106,90 | 107,37 | 257K | 175 |
| 15/02/2019 | 0,00% | 0,00 | 106,90 | 107,43 | 106,90 | 108,98 | 294K | 112 |
| 14/02/2019 | -0,87% | -0,94 | 106,90 | 107,30 | 106,90 | 107,79 | 239K | 122 |
| 13/02/2019 | 0,79% | 0,84 | 107,84 | 106,99 | 106,76 | 108,00 | 289K | 118 |
| 12/02/2019 | 0,26% | 0,28 | 107,00 | 106,70 | 106,70 | 107,00 | 387K | 153 |
| 11/02/2019 | -0,26% | -0,28 | 106,72 | 107,01 | 106,70 | 107,56 | 115K | 105 |
| 08/02/2019 | -0,47% | -0,50 | 107,00 | 107,02 | 107,00 | 107,59 | 338K | 155 |
| 07/02/2019 | 0,00% | 0,00 | 107,50 | 107,50 | 106,71 | 107,80 | 188K | 124 |
| 06/02/2019 | -1,56% | -1,70 | 107,50 | 110,39 | 106,05 | 110,39 | 285K | 684 |
| 05/02/2019 | -0,61% | -0,67 | 109,20 | 109,87 | 108,50 | 111,00 | 402K | 532 |
| 04/02/2019 | -0,10% | -0,11 | 109,87 | 109,95 | 108,21 | 110,99 | 709K | 378 |
| 01/02/2019 | -2,67% | -3,02 | 109,98 | 112,49 | 108,21 | 112,49 | 936K | 404 |
| 31/01/2019 | -0,63% | -0,72 | 113,00 | 113,74 | 111,97 | 114,13 | 764K | 224 |
| 30/01/2019 | -0,25% | -0,28 | 113,72 | 114,00 | 113,00 | 114,24 | 494K | 90 |
| 29/01/2019 | 0,88% | 1,00 | 114,00 | 113,00 | 112,08 | 114,99 | 308K | 124 |
| 28/01/2019 | 0,00% | 0,00 | 113,00 | 114,00 | 112,01 | 114,50 | 379K | 148 |
| 24/01/2019 | -0,88% | -1,00 | 113,00 | 114,00 | 111,97 | 115,00 | 479K | 197 |
| 23/01/2019 | -0,78% | -0,90 | 114,00 | 115,24 | 113,02 | 115,25 | 304K | 181 |
| 22/01/2019 | 2,56% | 2,87 | 114,90 | 113,34 | 112,66 | 115,20 | 523K | 192 |
| 21/01/2019 | 1,16% | 1,28 | 112,03 | 110,74 | 110,57 | 116,99 | 588K | 236 |
| 18/01/2019 | 1,00% | 1,10 | 110,75 | 109,64 | 108,75 | 110,75 | 588K | 189 |
| 17/01/2019 | 1,15% | 1,25 | 109,65 | 108,36 | 108,36 | 110,00 | 706K | 250 |
| 16/01/2019 | 0,84% | 0,90 | 108,40 | 107,49 | 107,00 | 108,40 | 609K | 207 |
| 15/01/2019 | 1,18% | 1,25 | 107,50 | 106,49 | 106,28 | 107,50 | 993K | 252 |
| 14/01/2019 | 0,24% | 0,25 | 106,25 | 106,00 | 106,00 | 106,44 | 557K | 246 |
| 11/01/2019 | 0,19% | 0,20 | 106,00 | 105,80 | 105,74 | 106,25 | 600K | 203 |
| 10/01/2019 | -0,21% | -0,22 | 105,80 | 106,24 | 105,80 | 106,50 | 931K | 257 |
| 09/01/2019 | 0,21% | 0,22 | 106,02 | 106,00 | 105,81 | 106,50 | 872K | 262 |
| 08/01/2019 | -0,19% | -0,20 | 105,80 | 106,97 | 105,74 | 107,51 | 910K | 257 |
| 07/01/2019 | 0,01% | 0,01 | 106,00 | 105,99 | 105,61 | 106,05 | 1M | 294 |
| 04/01/2019 | 0,06% | 0,06 | 105,99 | 105,93 | 105,61 | 106,00 | 723K | 215 |
| 03/01/2019 | 0,53% | 0,56 | 105,93 | 105,74 | 105,49 | 105,99 | 662K | 249 |
| 02/01/2019 | -0,59% | -0,63 | 105,37 | 106,01 | 105,08 | 106,01 | 593K | 237 |
| 28/12/2018 | 0,00% | 0,00 | 106,00 | 106,00 | 104,50 | 107,00 | 579K | 223 |
| 27/12/2018 | 2,10% | 2,18 | 106,00 | 104,01 | 104,00 | 106,00 | 347K | 147 |
| 26/12/2018 | -2,06% | -2,18 | 103,82 | 105,99 | 103,82 | 106,72 | 807K | 457 |
| 21/12/2018 | 1,19% | 1,25 | 106,00 | 105,40 | 104,00 | 106,00 | 569K | 224 |
| 20/12/2018 | -0,21% | -0,22 | 104,75 | 104,00 | 104,00 | 106,00 | 580K | 245 |
| 19/12/2018 | -0,03% | -0,03 | 104,97 | 105,99 | 103,02 | 105,99 | 462K | 204 |
| 18/12/2018 | -0,28% | -0,30 | 105,00 | 105,36 | 104,99 | 105,99 | 491K | 263 |
| 17/12/2018 | 1,25% | 1,30 | 105,30 | 104,79 | 104,79 | 107,51 | 430K | 220 |
| 14/12/2018 | 2,46% | 2,50 | 104,00 | 102,00 | 101,00 | 104,98 | 964K | 329 |
| 13/12/2018 | 1,81% | 1,80 | 101,50 | 100,28 | 99,67 | 101,75 | 586K | 197 |
| 12/12/2018 | -0,19% | -0,19 | 99,70 | 99,89 | 99,52 | 101,05 | 1M | 313 |
| 11/12/2018 | 1,21% | 1,19 | 99,89 | 99,00 | 98,30 | 99,89 | 313K | 131 |
| 10/12/2018 | 0,56% | 0,55 | 98,70 | 98,39 | 96,50 | 98,70 | 1M | 436 |
| 07/12/2018 | 2,10% | 2,02 | 98,15 | 96,23 | 96,22 | 98,38 | 547K | 344 |
| 06/12/2018 | -0,01% | -0,01 | 96,13 | 96,19 | 96,01 | 96,40 | 705K | 224 |
| 05/12/2018 | 0,15% | 0,14 | 96,14 | 96,09 | 95,82 | 96,50 | 1M | 325 |
| 04/12/2018 | -1,51% | -1,47 | 96,00 | 97,44 | 96,00 | 97,44 | 2M | 663 |
| 03/12/2018 | 1,74% | 1,67 | 97,47 | 95,70 | 95,17 | 98,39 | 1M | 408 |
| 30/11/2018 | 0,14% | 0,13 | 95,80 | 95,97 | 95,71 | 96,15 | 982K | 443 |
| 29/11/2018 | -0,03% | -0,03 | 95,67 | 96,00 | 95,50 | 96,50 | 235K | 151 |
| 28/11/2018 | -0,29% | -0,28 | 95,70 | 96,05 | 95,70 | 96,60 | 481K | 194 |
| 27/11/2018 | 0,27% | 0,26 | 95,98 | 96,49 | 95,61 | 96,49 | 619K | 174 |
| 26/11/2018 | -0,14% | -0,13 | 95,72 | 96,33 | 95,50 | 96,98 | 396K | 210 |
| 23/11/2018 | -0,05% | -0,05 | 95,85 | 96,00 | 95,50 | 96,49 | 355K | 150 |
| 22/11/2018 | 0,97% | 0,92 | 95,90 | 95,16 | 95,05 | 97,50 | 242K | 126 |
| 21/11/2018 | -0,02% | -0,02 | 94,98 | 95,10 | 94,98 | 95,24 | 240K | 125 |
Date,Open,High,Low,Close,Volume
22-Apr-19,109.00,109.26,108.21,108.45,1302669
18-Apr-19,108.99,109.39,108.01,108.62,1762845
17-Apr-19,109.27,109.28,108.56,108.90,427130
16-Apr-19,110.11,110.24,108.15,108.31,799129
15-Apr-19,111.09,111.09,109.11,109.90,785158
12-Apr-19,112.06,112.89,109.05,110.48,898942
11-Apr-19,111.98,112.92,110.61,111.52,553230
10-Apr-19,111.20,112.00,110.11,112.00,227215
09-Apr-19,109.99,111.20,109.25,111.00,484719
08-Apr-19,111.20,111.87,109.00,109.90,1158398
05-Apr-19,112.95,113.00,110.12,111.19,765304
04-Apr-19,112.00,112.98,109.19,112.98,1540832
03-Apr-19,111.38,112.50,111.00,112.50,652950
02-Apr-19,110.51,111.38,110.00,111.20,687418
01-Apr-19,110.00,110.89,108.00,110.40,675554
29-Mar-19,108.73,110.25,108.73,110.00,495752
28-Mar-19,107.94,108.85,107.94,108.66,77874
27-Mar-19,110.69,110.69,107.00,107.94,31414115
26-Mar-19,110.29,110.71,109.81,109.82,171662
25-Mar-19,110.00,110.28,109.09,110.05,181945
22-Mar-19,109.00,110.29,108.95,109.33,318068
21-Mar-19,108.86,110.06,108.06,108.80,306300
20-Mar-19,109.89,109.89,108.61,108.78,417216
19-Mar-19,109.22,110.51,109.22,109.45,566168
18-Mar-19,110.50,110.52,109.00,109.05,326241
15-Mar-19,107.87,110.50,107.87,110.50,338823
14-Mar-19,109.29,109.65,107.07,107.82,444806
13-Mar-19,110.39,111.00,105.60,109.90,2023643
12-Mar-19,111.36,111.36,109.40,109.40,352195
11-Mar-19,110.30,111.94,110.29,111.01,175154
08-Mar-19,108.50,111.59,108.50,110.28,296316
07-Mar-19,109.49,110.00,109.00,110.00,245402
06-Mar-19,110.00,110.00,107.07,109.50,90504
01-Mar-19,110.00,110.00,108.00,109.80,178824
28-Feb-19,110.97,111.43,109.50,111.43,537497
27-Feb-19,108.98,110.98,108.30,110.98,705483
26-Feb-19,107.50,109.00,107.36,108.95,112486
25-Feb-19,107.49,107.50,107.17,107.50,136895
22-Feb-19,107.49,107.50,107.01,107.50,216943
21-Feb-19,107.30,107.49,107.05,107.49,79084
20-Feb-19,107.24,107.50,107.03,107.50,204700
19-Feb-19,107.49,107.49,106.91,107.25,233449
18-Feb-19,106.96,107.37,106.90,107.24,256817
15-Feb-19,107.43,108.98,106.90,106.90,294172
14-Feb-19,107.30,107.79,106.90,106.90,238818
13-Feb-19,106.99,108.00,106.76,107.84,289082
12-Feb-19,106.70,107.00,106.70,107.00,386811
11-Feb-19,107.01,107.56,106.70,106.72,115409
08-Feb-19,107.02,107.59,107.00,107.00,338345
07-Feb-19,107.50,107.80,106.71,107.50,187736
06-Feb-19,110.39,110.39,106.05,107.50,284621
05-Feb-19,109.87,111.00,108.50,109.20,402474
04-Feb-19,109.95,110.99,108.21,109.87,709300
01-Feb-19,112.49,112.49,108.21,109.98,935595
31-Jan-19,113.74,114.13,111.97,113.00,764006
30-Jan-19,114.00,114.24,113.00,113.72,494103
29-Jan-19,113.00,114.99,112.08,114.00,308491
28-Jan-19,114.00,114.50,112.01,113.00,379159
24-Jan-19,114.00,115.00,111.97,113.00,478980
23-Jan-19,115.24,115.25,113.02,114.00,303958
22-Jan-19,113.34,115.20,112.66,114.90,523078
21-Jan-19,110.74,116.99,110.57,112.03,588188
18-Jan-19,109.64,110.75,108.75,110.75,588345
17-Jan-19,108.36,110.00,108.36,109.65,705967
16-Jan-19,107.49,108.40,107.00,108.40,609186
15-Jan-19,106.49,107.50,106.28,107.50,993143
14-Jan-19,106.00,106.44,106.00,106.25,556882
11-Jan-19,105.80,106.25,105.74,106.00,600255
10-Jan-19,106.24,106.50,105.80,105.80,930934
09-Jan-19,106.00,106.50,105.81,106.02,871616
08-Jan-19,106.97,107.51,105.74,105.80,910144
07-Jan-19,105.99,106.05,105.61,106.00,1261362
04-Jan-19,105.93,106.00,105.61,105.99,722645
03-Jan-19,105.74,105.99,105.49,105.93,662030
02-Jan-19,106.01,106.01,105.08,105.37,592869
28-Dec-18,106.00,107.00,104.50,106.00,578770
27-Dec-18,104.01,106.00,104.00,106.00,347241
26-Dec-18,105.99,106.72,103.82,103.82,806812
21-Dec-18,105.40,106.00,104.00,106.00,569026
20-Dec-18,104.00,106.00,104.00,104.75,579691
19-Dec-18,105.99,105.99,103.02,104.97,462400
18-Dec-18,105.36,105.99,104.99,105.00,491305
17-Dec-18,104.79,107.51,104.79,105.30,430031
14-Dec-18,102.00,104.98,101.00,104.00,963567
13-Dec-18,100.28,101.75,99.67,101.50,586037
12-Dec-18,99.89,101.05,99.52,99.70,1076421
11-Dec-18,99.00,99.89,98.30,99.89,313379
10-Dec-18,98.39,98.70,96.50,98.70,1198880
07-Dec-18,96.23,98.38,96.22,98.15,546625
06-Dec-18,96.19,96.40,96.01,96.13,704850
05-Dec-18,96.09,96.50,95.82,96.14,1204651
04-Dec-18,97.44,97.44,96.00,96.00,1838383
03-Dec-18,95.70,98.39,95.17,97.47,1034798
30-Nov-18,95.97,96.15,95.71,95.80,981935
29-Nov-18,96.00,96.50,95.50,95.67,235228
28-Nov-18,96.05,96.60,95.70,95.70,481132
27-Nov-18,96.49,96.49,95.61,95.98,619119
26-Nov-18,96.33,96.98,95.50,95.72,395510
23-Nov-18,96.00,96.49,95.50,95.85,354731
22-Nov-18,95.16,97.50,95.05,95.90,241882
21-Nov-18,95.10,95.24,94.98,94.98,240378
19-Nov-18,95.10,95.33,94.98,95.00,240378
16-Nov-18,94.94,95.00,94.80,94.98,240378
14-Nov-18,94.42,94.94,94.41,94.75,240378
13-Nov-18,94.95,94.95,94.25,94.40,240378
12-Nov-18,94.50,95.35,94.01,94.05,240378
09-Nov-18,94.52,94.90,94.50,94.50,240378
08-Nov-18,94.42,94.92,94.20,94.26,240378
07-Nov-18,95.69,95.69,94.00,94.50,240378
06-Nov-18,95.99,95.99,94.90,94.90,240378
05-Nov-18,96.01,96.01,95.20,95.20,240378
01-Nov-18,95.99,96.28,95.50,95.50,240378
31-Oct-18,95.57,96.48,95.50,96.30,240378
30-Oct-18,95.15,97.00,95.00,96.05,240378
29-Oct-18,96.00,96.00,94.00,95.00,240378
26-Oct-18,97.80,97.99,94.80,96.49,240378
25-Oct-18,96.48,97.80,96.31,97.80,240378
24-Oct-18,96.80,96.80,96.11,96.48,240378
23-Oct-18,95.99,97.00,95.16,95.61,240378
22-Oct-18,95.79,95.90,94.25,95.30,240378
19-Oct-18,93.84,94.65,93.60,94.63,240378
18-Oct-18,94.12,94.24,93.30,93.60,240378
17-Oct-18,93.97,94.00,93.30,93.99,240378
16-Oct-18,93.80,93.98,93.14,93.81,240378
15-Oct-18,93.99,94.00,93.11,93.60,240378
11-Oct-18,94.54,94.59,93.03,94.00,240378
10-Oct-18,92.94,94.65,92.55,94.00,240378
09-Oct-18,91.98,93.00,91.54,93.00,240378
08-Oct-18,92.46,92.46,90.00,91.99,240378
05-Oct-18,95.80,95.80,91.02,92.25,240378
04-Oct-18,94.75,95.89,93.06,95.80,240378
03-Oct-18,94.01,95.00,92.00,92.25,240378
02-Oct-18,92.50,94.45,91.63,94.45,240378
01-Oct-18,92.10,93.70,90.51,92.70,240378
*exoneração de responsabilidade