Cotação atual, histórico e gráfico do papel: SDIL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2019 | 1,13% | 1,30 | 116,50 | 115,60 | 115,00 | 116,50 | 4M | 3.267 |
| 03/12/2019 | 2,40% | 2,70 | 115,20 | 114,40 | 112,49 | 116,50 | 6M | 4.854 |
| 02/12/2019 | -3,85% | -4,50 | 112,50 | 117,61 | 111,99 | 118,50 | 11M | 4.844 |
| 29/11/2019 | -1,89% | -2,25 | 117,00 | 119,39 | 117,00 | 119,50 | 3M | 1.654 |
| 28/11/2019 | 0,38% | 0,45 | 119,25 | 118,80 | 118,04 | 119,35 | 3M | 2.517 |
| 27/11/2019 | -0,17% | -0,20 | 118,80 | 119,00 | 118,23 | 119,20 | 3M | 3.378 |
| 26/11/2019 | 0,00% | 0,00 | 119,00 | 119,00 | 117,13 | 119,20 | 4M | 2.326 |
| 25/11/2019 | -2,86% | -3,50 | 119,00 | 122,01 | 115,20 | 122,20 | 9M | 4.917 |
| 22/11/2019 | 0,00% | 0,00 | 122,50 | 123,49 | 122,01 | 124,00 | 5M | 3.578 |
| 21/11/2019 | 0,99% | 1,20 | 122,50 | 121,63 | 120,50 | 124,98 | 5M | 2.631 |
| 19/11/2019 | 0,75% | 0,90 | 121,30 | 120,40 | 120,11 | 121,91 | 5M | 3.012 |
| 18/11/2019 | 0,39% | 0,47 | 120,40 | 119,98 | 119,30 | 121,13 | 7M | 3.984 |
| 14/11/2019 | -0,39% | -0,47 | 119,93 | 120,40 | 119,92 | 120,69 | 6M | 3.723 |
| 13/11/2019 | 0,33% | 0,40 | 120,40 | 120,59 | 119,90 | 121,25 | 7M | 3.572 |
| 12/11/2019 | 0,00% | 0,00 | 120,00 | 120,00 | 119,70 | 120,70 | 6M | 4.884 |
| 11/11/2019 | -1,23% | -1,50 | 120,00 | 121,39 | 119,30 | 121,50 | 8M | 2.404 |
| 08/11/2019 | 0,91% | 1,10 | 121,50 | 120,40 | 120,01 | 122,31 | 9M | 5.733 |
| 07/11/2019 | 0,42% | 0,50 | 120,40 | 119,90 | 119,09 | 120,40 | 5M | 3.410 |
| 06/11/2019 | 0,60% | 0,72 | 119,90 | 119,69 | 118,60 | 119,90 | 5M | 2.429 |
| 05/11/2019 | 0,18% | 0,21 | 119,18 | 119,90 | 118,18 | 119,90 | 6M | 2.308 |
| 04/11/2019 | -0,86% | -1,03 | 118,97 | 120,24 | 118,30 | 120,24 | 7M | 2.344 |
| 01/11/2019 | -3,25% | -4,03 | 120,00 | 120,25 | 118,07 | 121,24 | 9M | 2.816 |
| 31/10/2019 | 0,85% | 1,05 | 124,03 | 124,87 | 123,12 | 126,96 | 3M | 663 |
| 30/10/2019 | -0,42% | -0,52 | 122,98 | 123,50 | 122,20 | 124,50 | 4M | 1.025 |
| 29/10/2019 | 2,49% | 3,00 | 123,50 | 120,49 | 119,39 | 124,00 | 5M | 1.072 |
| 28/10/2019 | 0,95% | 1,13 | 120,50 | 119,47 | 119,03 | 120,50 | 4M | 688 |
| 25/10/2019 | -0,02% | -0,02 | 119,37 | 119,78 | 118,72 | 120,85 | 7M | 1.051 |
| 24/10/2019 | -0,30% | -0,36 | 119,39 | 119,74 | 118,62 | 119,94 | 4M | 774 |
| 23/10/2019 | 1,23% | 1,45 | 119,75 | 118,52 | 118,09 | 119,75 | 5M | 965 |
| 22/10/2019 | -0,59% | -0,70 | 118,30 | 118,99 | 118,07 | 119,19 | 4M | 1.853 |
| 21/10/2019 | 0,63% | 0,75 | 119,00 | 118,30 | 117,52 | 119,00 | 4M | 1.576 |
| 18/10/2019 | 0,11% | 0,13 | 118,25 | 118,62 | 117,56 | 119,14 | 5M | 765 |
| 17/10/2019 | 0,49% | 0,58 | 118,12 | 118,11 | 117,92 | 118,95 | 3M | 1.276 |
| 16/10/2019 | -0,47% | -0,56 | 117,54 | 118,49 | 117,54 | 119,77 | 5M | 931 |
| 15/10/2019 | 0,64% | 0,75 | 118,10 | 118,01 | 117,50 | 118,70 | 9M | 605 |
| 14/10/2019 | -1,01% | -1,20 | 117,35 | 118,74 | 117,11 | 118,74 | 2M | 770 |
| 11/10/2019 | 0,22% | 0,26 | 118,55 | 118,50 | 117,75 | 119,00 | 3M | 933 |
| 10/10/2019 | 0,08% | 0,09 | 118,29 | 118,30 | 117,20 | 122,13 | 2M | 1.507 |
| 09/10/2019 | 0,60% | 0,70 | 118,20 | 117,99 | 117,10 | 119,00 | 3M | 1.096 |
| 08/10/2019 | 0,44% | 0,51 | 117,50 | 117,01 | 116,96 | 118,09 | 3M | 918 |
| 07/10/2019 | -0,86% | -1,01 | 116,99 | 117,98 | 116,86 | 118,00 | 3M | 1.727 |
| 04/10/2019 | 0,00% | 0,00 | 118,00 | 118,00 | 117,41 | 118,20 | 2M | 672 |
| 03/10/2019 | 1,38% | 1,61 | 118,00 | 116,50 | 116,45 | 118,00 | 3M | 898 |
| 02/10/2019 | -1,36% | -1,61 | 116,39 | 118,00 | 116,03 | 118,00 | 4M | 1.466 |
| 01/10/2019 | 0,65% | 0,76 | 118,00 | 117,24 | 116,61 | 118,00 | 3M | 791 |
| 30/09/2019 | 0,42% | 0,49 | 117,24 | 116,75 | 116,65 | 117,30 | 3M | 713 |
| 27/09/2019 | 0,21% | 0,25 | 116,75 | 116,50 | 116,16 | 117,40 | 3M | 797 |
| 26/09/2019 | -0,21% | -0,25 | 116,50 | 116,89 | 116,19 | 117,09 | 2M | 542 |
| 25/09/2019 | -0,21% | -0,25 | 116,75 | 117,09 | 116,23 | 117,09 | 5M | 1.554 |
| 24/09/2019 | 0,00% | 0,00 | 117,00 | 116,99 | 116,02 | 117,02 | 3M | 833 |
| 23/09/2019 | 0,00% | 0,00 | 117,00 | 117,00 | 116,69 | 117,24 | 3M | 788 |
| 20/09/2019 | 0,00% | 0,00 | 117,00 | 116,99 | 116,52 | 117,25 | 3M | 509 |
| 19/09/2019 | 0,44% | 0,51 | 117,00 | 116,63 | 116,47 | 117,25 | 2M | 432 |
| 18/09/2019 | -0,44% | -0,51 | 116,49 | 116,99 | 115,11 | 116,99 | 2M | 806 |
| 17/09/2019 | 0,00% | 0,00 | 117,00 | 116,99 | 116,31 | 117,00 | 2M | 732 |
| 16/09/2019 | -0,64% | -0,75 | 117,00 | 117,74 | 116,80 | 117,74 | 2M | 710 |
| 13/09/2019 | 0,64% | 0,75 | 117,75 | 116,99 | 116,84 | 117,75 | 3M | 1.051 |
| 12/09/2019 | -0,21% | -0,25 | 117,00 | 116,98 | 116,80 | 117,10 | 2M | 374 |
| 11/09/2019 | 0,00% | 0,00 | 117,25 | 117,22 | 116,43 | 117,25 | 2M | 597 |
| 10/09/2019 | 0,25% | 0,29 | 117,25 | 117,24 | 116,01 | 117,25 | 4M | 1.412 |
| 09/09/2019 | -0,03% | -0,04 | 116,96 | 117,00 | 116,11 | 117,25 | 2M | 595 |
| 06/09/2019 | 0,21% | 0,25 | 117,00 | 116,75 | 116,55 | 117,25 | 3M | 1.078 |
| 05/09/2019 | 0,66% | 0,76 | 116,75 | 116,63 | 116,06 | 117,00 | 2M | 713 |
| 04/09/2019 | -0,86% | -1,01 | 115,99 | 116,97 | 113,50 | 116,97 | 3M | 1.299 |
| 03/09/2019 | 0,01% | 0,01 | 117,00 | 116,99 | 115,70 | 117,00 | 3M | 1.161 |
| 02/09/2019 | -0,01% | -0,01 | 116,99 | 116,81 | 115,04 | 117,00 | 3M | 1.642 |
| 30/08/2019 | 0,43% | 0,50 | 117,00 | 116,99 | 116,40 | 117,00 | 3M | 1.023 |
| 29/08/2019 | -0,21% | -0,25 | 116,50 | 117,00 | 116,35 | 117,10 | 2M | 939 |
| 28/08/2019 | 0,01% | 0,01 | 116,75 | 116,99 | 116,10 | 117,00 | 3M | 911 |
| 27/08/2019 | -0,08% | -0,09 | 116,74 | 116,99 | 116,16 | 117,49 | 4M | 1.105 |
| 26/08/2019 | -0,15% | -0,17 | 116,83 | 116,99 | 115,50 | 118,99 | 4M | 2.186 |
| 23/08/2019 | 1,30% | 1,50 | 117,00 | 115,49 | 114,23 | 117,96 | 2M | 793 |
| 22/08/2019 | -0,22% | -0,25 | 115,50 | 115,74 | 114,61 | 115,74 | 2M | 652 |
| 21/08/2019 | 0,65% | 0,75 | 115,75 | 115,09 | 114,80 | 116,47 | 3M | 834 |
| 20/08/2019 | 0,00% | 0,00 | 115,00 | 114,99 | 114,00 | 115,65 | 3M | 1.609 |
| 19/08/2019 | 0,12% | 0,14 | 115,00 | 114,49 | 114,03 | 115,00 | 2M | 527 |
| 16/08/2019 | -0,12% | -0,14 | 114,86 | 115,37 | 114,17 | 115,37 | 2M | 698 |
| 15/08/2019 | 0,00% | 0,00 | 115,00 | 115,29 | 114,52 | 115,50 | 2M | 774 |
| 14/08/2019 | 0,00% | 0,00 | 115,00 | 114,99 | 114,17 | 115,40 | 3M | 1.050 |
| 13/08/2019 | 0,00% | 0,00 | 115,00 | 115,20 | 114,59 | 115,50 | 2M | 658 |
| 12/08/2019 | -0,61% | -0,70 | 115,00 | 115,64 | 114,14 | 115,64 | 3M | 1.124 |
| 09/08/2019 | -0,04% | -0,05 | 115,70 | 115,72 | 114,53 | 116,98 | 4M | 1.161 |
| 08/08/2019 | 0,22% | 0,25 | 115,75 | 115,49 | 115,00 | 116,50 | 2M | 1.172 |
| 07/08/2019 | 2,21% | 2,50 | 115,50 | 113,77 | 113,77 | 117,30 | 4M | 1.403 |
| 06/08/2019 | -2,16% | -2,50 | 113,00 | 115,67 | 113,00 | 118,00 | 4M | 1.888 |
| 05/08/2019 | -0,43% | -0,50 | 115,50 | 116,02 | 115,48 | 118,75 | 5M | 1.576 |
| 02/08/2019 | 1,75% | 2,00 | 116,00 | 114,99 | 114,20 | 118,87 | 5M | 1.851 |
| 01/08/2019 | 0,00% | 0,00 | 114,00 | 113,35 | 110,10 | 119,50 | 3M | 1.882 |
| 31/07/2019 | 1,69% | 1,90 | 114,00 | 112,50 | 112,50 | 114,05 | 2M | 1.297 |
| 30/07/2019 | 1,54% | 1,70 | 112,10 | 111,00 | 110,06 | 112,44 | 4M | 1.181 |
| 29/07/2019 | 0,36% | 0,40 | 110,40 | 110,32 | 110,00 | 112,88 | 2M | 1.033 |
| 26/07/2019 | 1,67% | 1,81 | 110,00 | 108,14 | 107,38 | 111,00 | 8M | 1.468 |
| 25/07/2019 | 3,03% | 3,18 | 108,19 | 106,54 | 106,12 | 108,47 | 2M | 618 |
| 24/07/2019 | -3,66% | -3,99 | 105,01 | 109,01 | 105,01 | 109,30 | 23M | 890 |
| 23/07/2019 | -0,18% | -0,20 | 109,00 | 109,05 | 108,91 | 110,20 | 914K | 279 |
| 22/07/2019 | 0,18% | 0,20 | 109,20 | 109,02 | 108,50 | 110,18 | 2M | 488 |
| 19/07/2019 | -2,12% | -2,36 | 109,00 | 111,35 | 109,00 | 111,35 | 4M | 729 |
| 18/07/2019 | -0,03% | -0,03 | 111,36 | 111,39 | 110,00 | 111,39 | 1M | 610 |
| 17/07/2019 | 0,90% | 0,99 | 111,39 | 110,46 | 110,00 | 111,42 | 1M | 316 |
| 16/07/2019 | 0,10% | 0,11 | 110,40 | 110,29 | 109,80 | 110,80 | 2M | 923 |
| 15/07/2019 | -0,59% | -0,66 | 110,29 | 110,59 | 110,00 | 110,59 | 2M | 756 |
Date,Open,High,Low,Close,Volume
04-Dec-19,115.60,116.50,115.00,116.50,4073412
03-Dec-19,114.40,116.50,112.49,115.20,6464024
02-Dec-19,117.61,118.50,111.99,112.50,11018666
29-Nov-19,119.39,119.50,117.00,117.00,2512649
28-Nov-19,118.80,119.35,118.04,119.25,3005029
27-Nov-19,119.00,119.20,118.23,118.80,3229407
26-Nov-19,119.00,119.20,117.13,119.00,3538411
25-Nov-19,122.01,122.20,115.20,119.00,8696652
22-Nov-19,123.49,124.00,122.01,122.50,5040538
21-Nov-19,121.63,124.98,120.50,122.50,5227487
19-Nov-19,120.40,121.91,120.11,121.30,4821581
18-Nov-19,119.98,121.13,119.30,120.40,7261881
14-Nov-19,120.40,120.69,119.92,119.93,5721270
13-Nov-19,120.59,121.25,119.90,120.40,7009095
12-Nov-19,120.00,120.70,119.70,120.00,6338572
11-Nov-19,121.39,121.50,119.30,120.00,7593338
08-Nov-19,120.40,122.31,120.01,121.50,8653298
07-Nov-19,119.90,120.40,119.09,120.40,5478480
06-Nov-19,119.69,119.90,118.60,119.90,5287474
05-Nov-19,119.90,119.90,118.18,119.18,5949822
04-Nov-19,120.24,120.24,118.30,118.97,6616096
01-Nov-19,120.25,121.24,118.07,120.00,8858733
31-Oct-19,124.87,126.96,123.12,124.03,2545439
30-Oct-19,123.50,124.50,122.20,122.98,3718399
29-Oct-19,120.49,124.00,119.39,123.50,5305668
28-Oct-19,119.47,120.50,119.03,120.50,3807145
25-Oct-19,119.78,120.85,118.72,119.37,6958868
24-Oct-19,119.74,119.94,118.62,119.39,3952894
23-Oct-19,118.52,119.75,118.09,119.75,5091391
22-Oct-19,118.99,119.19,118.07,118.30,3885103
21-Oct-19,118.30,119.00,117.52,119.00,4372867
18-Oct-19,118.62,119.14,117.56,118.25,4851763
17-Oct-19,118.11,118.95,117.92,118.12,2738783
16-Oct-19,118.49,119.77,117.54,117.54,4631588
15-Oct-19,118.01,118.70,117.50,118.10,8678434
14-Oct-19,118.74,118.74,117.11,117.35,2395947
11-Oct-19,118.50,119.00,117.75,118.55,2764293
10-Oct-19,118.30,122.13,117.20,118.29,2329537
09-Oct-19,117.99,119.00,117.10,118.20,3248794
08-Oct-19,117.01,118.09,116.96,117.50,3275586
07-Oct-19,117.98,118.00,116.86,116.99,2760761
04-Oct-19,118.00,118.20,117.41,118.00,2116595
03-Oct-19,116.50,118.00,116.45,118.00,3053891
02-Oct-19,118.00,118.00,116.03,116.39,3771615
01-Oct-19,117.24,118.00,116.61,118.00,3181071
30-Sep-19,116.75,117.30,116.65,117.24,2574762
27-Sep-19,116.50,117.40,116.16,116.75,2852761
26-Sep-19,116.89,117.09,116.19,116.50,2110437
25-Sep-19,117.09,117.09,116.23,116.75,5290782
24-Sep-19,116.99,117.02,116.02,117.00,3395846
23-Sep-19,117.00,117.24,116.69,117.00,2911204
20-Sep-19,116.99,117.25,116.52,117.00,2680635
19-Sep-19,116.63,117.25,116.47,117.00,1942547
18-Sep-19,116.99,116.99,115.11,116.49,2013427
17-Sep-19,116.99,117.00,116.31,117.00,1936323
16-Sep-19,117.74,117.74,116.80,117.00,2007937
13-Sep-19,116.99,117.75,116.84,117.75,3383864
12-Sep-19,116.98,117.10,116.80,117.00,1623953
11-Sep-19,117.22,117.25,116.43,117.25,2194673
10-Sep-19,117.24,117.25,116.01,117.25,4118687
09-Sep-19,117.00,117.25,116.11,116.96,2478073
06-Sep-19,116.75,117.25,116.55,117.00,3280243
05-Sep-19,116.63,117.00,116.06,116.75,2431194
04-Sep-19,116.97,116.97,113.50,115.99,2754317
03-Sep-19,116.99,117.00,115.70,117.00,2824069
02-Sep-19,116.81,117.00,115.04,116.99,3207005
30-Aug-19,116.99,117.00,116.40,117.00,2539735
29-Aug-19,117.00,117.10,116.35,116.50,2457835
28-Aug-19,116.99,117.00,116.10,116.75,3118057
27-Aug-19,116.99,117.49,116.16,116.74,4040966
26-Aug-19,116.99,118.99,115.50,116.83,3936838
23-Aug-19,115.49,117.96,114.23,117.00,2498575
22-Aug-19,115.74,115.74,114.61,115.50,1565987
21-Aug-19,115.09,116.47,114.80,115.75,3253372
20-Aug-19,114.99,115.65,114.00,115.00,3291765
19-Aug-19,114.49,115.00,114.03,115.00,1530709
16-Aug-19,115.37,115.37,114.17,114.86,2203089
15-Aug-19,115.29,115.50,114.52,115.00,1722963
14-Aug-19,114.99,115.40,114.17,115.00,2744527
13-Aug-19,115.20,115.50,114.59,115.00,1690696
12-Aug-19,115.64,115.64,114.14,115.00,2594479
09-Aug-19,115.72,116.98,114.53,115.70,4298835
08-Aug-19,115.49,116.50,115.00,115.75,2245874
07-Aug-19,113.77,117.30,113.77,115.50,4223465
06-Aug-19,115.67,118.00,113.00,113.00,3891437
05-Aug-19,116.02,118.75,115.48,115.50,4957463
02-Aug-19,114.99,118.87,114.20,116.00,5483342
01-Aug-19,113.35,119.50,110.10,114.00,3245534
31-Jul-19,112.50,114.05,112.50,114.00,2483930
30-Jul-19,111.00,112.44,110.06,112.10,3536573
29-Jul-19,110.32,112.88,110.00,110.40,2224272
26-Jul-19,108.14,111.00,107.38,110.00,8155577
25-Jul-19,106.54,108.47,106.12,108.19,1870225
24-Jul-19,109.01,109.30,105.01,105.01,22572010
23-Jul-19,109.05,110.20,108.91,109.00,914159
22-Jul-19,109.02,110.18,108.50,109.20,1969121
19-Jul-19,111.35,111.35,109.00,109.00,4178100
18-Jul-19,111.39,111.39,110.00,111.36,1434325
17-Jul-19,110.46,111.42,110.00,111.39,1460574
16-Jul-19,110.29,110.80,109.80,110.40,1822270
15-Jul-19,110.59,110.59,110.00,110.29,1616985
12-Jul-19,109.81,111.00,109.81,110.95,1616985
11-Jul-19,110.75,111.00,109.77,109.77,1616985
10-Jul-19,111.00,111.00,109.60,110.75,1616985
08-Jul-19,111.01,111.45,110.20,111.00,1616985
05-Jul-19,111.58,111.58,109.30,111.00,1616985
04-Jul-19,111.25,111.70,110.10,110.97,1616985
03-Jul-19,111.61,112.37,111.25,112.00,1616985
02-Jul-19,111.49,112.14,110.13,111.25,1616985
01-Jul-19,113.69,113.69,109.00,111.48,1616985
28-Jun-19,112.37,114.30,112.30,114.00,1616985
27-Jun-19,112.16,113.10,111.01,112.10,1616985
26-Jun-19,113.27,113.95,112.00,112.00,1616985
25-Jun-19,114.29,114.45,112.59,113.24,1616985
24-Jun-19,114.50,114.50,113.12,114.43,1616985
21-Jun-19,113.81,114.79,113.80,113.95,1616985
19-Jun-19,114.79,114.79,113.50,113.99,1616985
18-Jun-19,113.80,114.80,112.90,114.80,1616985
17-Jun-19,114.78,114.78,112.10,113.85,1616985
14-Jun-19,114.74,114.80,113.90,114.80,1616985
13-Jun-19,114.78,114.78,113.50,114.00,1616985
12-Jun-19,114.20,114.90,113.50,114.00,1616985
11-Jun-19,113.93,114.99,112.05,114.20,1616985
10-Jun-19,114.58,114.58,112.53,113.93,1616985
07-Jun-19,110.91,114.95,110.50,113.20,1616985
06-Jun-19,112.21,112.98,110.85,111.29,1616985
05-Jun-19,110.63,116.98,110.29,112.02,1616985
04-Jun-19,113.86,114.50,110.01,111.50,1616985
03-Jun-19,113.88,114.53,107.04,114.53,1616985
31-May-19,111.42,115.89,109.86,114.55,1616985
30-May-19,109.49,112.79,109.09,112.00,1616985
29-May-19,109.80,110.81,108.00,109.00,1616985
28-May-19,109.65,109.82,108.50,109.29,1616985
27-May-19,108.19,109.90,108.00,109.89,1616985
*exoneração de responsabilidade