papéis
login
mais

Cotação atual, histórico e gráfico do papel: SDIL11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/2020-1,40%-1,53107,50108,60107,03110,062M1.601
30/06/20200,03%0,03109,03109,45108,10109,45920K1.389
29/06/2020-0,68%-0,75109,00109,70108,18109,701M1.033
26/06/20200,69%0,75109,75109,10108,00110,771M1.019
25/06/20200,18%0,20109,00108,78108,00110,981M1.881
24/06/2020-1,52%-1,68108,80110,48108,78111,001M1.332
23/06/20203,59%3,83110,48107,47107,47111,053M2.521
22/06/20204,34%4,44106,65104,50104,50111,985M3.183
19/06/2020-0,76%-0,78102,21102,90102,09104,00761K1.495
18/06/2020-0,25%-0,26102,99102,99100,04103,251M837
17/06/20202,08%2,10103,25101,15100,99103,99960K1.003
16/06/2020-2,28%-2,36101,15103,51101,15106,623M1.930
15/06/2020-0,21%-0,22103,51103,70100,05103,994M4.256
12/06/2020-0,36%-0,38103,73102,98101,12104,501M1.008
10/06/20201,88%1,92104,11102,31102,31105,001M1.160
09/06/20204,02%3,95102,1998,2698,26103,806M4.624
08/06/20204,07%3,8498,2496,0295,6399,805M1.322
05/06/20200,64%0,6094,4094,0093,6095,022M1.140
04/06/20200,21%0,2093,8093,6693,6094,921M1.201
03/06/20201,19%1,1093,6092,2292,2294,444M2.315
02/06/20200,26%0,2492,5092,3192,0092,883M2.228
01/06/2020-2,88%-2,7492,2693,0091,5193,493M3.569
29/05/2020-0,21%-0,2095,0095,0192,5095,564M14.109
28/05/2020-0,09%-0,0995,2095,2594,5395,853M422
27/05/20200,75%0,7195,2994,9394,7195,293M254
26/05/2020-0,75%-0,7194,5895,2894,1595,291M1.101
25/05/20200,23%0,2295,2995,0094,9095,50694K511
22/05/2020-0,04%-0,0495,0795,1094,0195,87747K444
21/05/20200,04%0,0495,1195,4794,1695,47622K696
20/05/20200,11%0,1095,0794,9494,0095,14365K390
19/05/20202,12%1,9794,9793,9892,1694,97573K401
18/05/20201,76%1,6193,0091,4091,0193,00678K592
15/05/20203,09%2,7491,3988,7288,6592,23763K827
14/05/2020-3,25%-2,9888,6591,6586,5192,981M804
13/05/2020-1,92%-1,7991,6393,5590,7693,901M963
12/05/2020-0,61%-0,5793,4293,4193,1793,99695K390
11/05/20200,96%0,8993,9993,1093,0393,991M717
08/05/2020-0,44%-0,4193,1093,1792,6094,29639K1.327
07/05/2020-1,57%-1,4993,5195,9892,3095,981M1.431
06/05/20201,01%0,9595,0094,4993,2195,50668K1.162
05/05/2020-0,77%-0,7394,0593,9393,5094,851M546
04/05/2020-0,72%-0,6994,7892,2192,2194,87767K978
30/04/20201,67%1,5795,4793,8993,7595,471M4.112
29/04/2020-1,65%-1,5893,9095,0093,8095,96898K428
28/04/20201,46%1,3795,4894,2692,1095,501M489
27/04/2020-0,04%-0,0494,1193,5093,5095,50794K482
24/04/2020-1,91%-1,8394,1595,9790,7596,131M1.046
23/04/20200,14%0,1395,9896,5093,0597,351M1.557
22/04/2020-0,57%-0,5595,8596,4095,1399,02841K643
20/04/2020-1,08%-1,0596,4097,4096,0299,15536K418
17/04/20201,69%1,6297,4597,0095,8398,00761K545
16/04/2020-2,21%-2,1795,8396,1595,1098,00797K473
15/04/20202,10%2,0298,0096,0094,9998,00997K616
14/04/20201,04%0,9995,9895,0295,0296,00970K742
13/04/2020-1,05%-1,0194,9994,3193,9296,00662K843
09/04/20200,00%0,0096,0095,0395,0396,00912K700
08/04/20200,76%0,7296,0095,9993,0796,00655K1.183
07/04/20200,24%0,2395,2897,7795,1597,771M755
06/04/20200,05%0,0595,0594,0694,0696,50583K597
03/04/2020-1,52%-1,4795,0097,9893,0097,982M1.771
02/04/20200,92%0,8896,4795,4794,5099,88727K1.137
01/04/2020-4,31%-4,3195,5995,0088,0099,001M1.010
31/03/20201,43%1,4199,9098,4895,99102,482M2.588
30/03/2020-1,20%-1,2098,4996,4194,0299,42507K455
27/03/20208,39%7,7299,6991,7988,01100,101M1.204
26/03/20208,84%7,4791,9784,0081,0195,291M765
25/03/202011,18%8,5084,5080,0080,0085,001M1.349
24/03/20207,04%5,0076,0072,8671,1178,391M1.065
23/03/2020-9,55%-7,5071,0078,1968,5678,19866K880
20/03/20209,03%6,5078,5075,0075,0087,992M1.325
19/03/20200,87%0,6272,0070,0058,7074,985M9.876
18/03/2020-20,82%-18,7771,3889,0067,0089,005M2.740
17/03/2020-0,93%-0,8590,1590,0187,4992,503M1.469
16/03/2020-5,01%-4,8091,0095,4087,4995,403M1.380
13/03/20203,01%2,8095,8094,2194,2199,002M881
12/03/2020-7,46%-7,5093,0099,6190,0099,613M2.894
11/03/2020-2,42%-2,49100,50104,21100,02104,212M2.478
10/03/20200,09%0,09102,99102,10102,10108,082M2.614
09/03/2020-4,28%-4,60102,90105,4199,95106,653M1.594
06/03/2020-3,15%-3,50107,50110,77107,50110,772M1.195
05/03/2020-0,45%-0,50111,00111,83110,10111,891M1.042
04/03/20201,91%2,09111,50109,00108,06111,891M1.256
03/03/20200,39%0,42109,41108,90108,90111,002M1.435
02/03/2020-1,28%-1,41108,99108,02105,00108,992M1.775
28/02/2020-0,18%-0,20110,40110,60109,50111,091M1.451
27/02/20200,35%0,39110,60110,30110,00111,353M1.807
26/02/2020-3,32%-3,79110,21113,05108,14113,053M1.919
21/02/2020-0,87%-1,00114,00115,00113,50115,002M1.349
20/02/2020-0,48%-0,55115,00115,94114,21115,941M629
19/02/2020-1,24%-1,45115,55117,00115,00117,102M835
18/02/20200,19%0,22117,00116,91115,99117,981M559
17/02/2020-1,03%-1,22116,78117,90116,52117,901M1.034
14/02/20202,53%2,91118,00115,20115,20118,002M1.611
13/02/20200,95%1,08115,09114,03114,03115,881M1.053
12/02/20200,20%0,23114,01114,95113,73116,542M1.099
11/02/2020-0,66%-0,76113,78114,88112,22115,193M1.744
10/02/2020-2,93%-3,46114,54117,99114,54117,993M1.531
07/02/20201,72%2,00118,00115,26115,26118,802M1.779
06/02/20200,43%0,50116,00115,25115,25118,943M2.118
05/02/20201,31%1,49115,50114,90114,05116,503M3.232
04/02/20200,76%0,86114,01113,20113,15115,804M3.955
03/02/2020-4,75%-5,64113,15118,00113,11118,004M5.911
31/01/2020-1,83%-2,21118,79121,01116,05124,003M5.368
30/01/2020-3,43%-4,30121,00124,00119,00124,813M1.624
29/01/2020-0,86%-1,09125,30127,04123,90127,042M937
28/01/2020-0,36%-0,46126,39126,85123,20130,853M1.202
27/01/2020-3,17%-4,15126,85131,00125,52131,003M2.426
24/01/20201,20%1,55131,00128,99126,61131,003M1.939
23/01/20201,13%1,45129,45128,79126,00129,993M3.193
22/01/2020-2,29%-3,00128,00132,00125,03132,975M3.887
21/01/2020-1,50%-2,00131,00132,80131,00137,994M3.600
20/01/2020-2,39%-3,25133,00136,50133,00136,503M2.920
17/01/2020-1,28%-1,76136,25138,27130,11139,005M3.089
16/01/2020-3,46%-4,94138,01143,00138,01143,403M3.958
15/01/20200,32%0,45142,95142,51140,50143,603M1.549
14/01/20201,42%2,00142,50140,50140,45144,414M1.568
13/01/2020-1,06%-1,50140,50142,00140,50144,004M2.236
10/01/20203,65%5,00142,00137,00135,12142,004M1.771
09/01/2020-0,76%-1,05137,00138,00135,14143,245M1.995
08/01/2020-6,09%-8,96138,05146,99128,50146,9913M6.221
07/01/2020-4,72%-7,29147,01156,50142,40156,659M4.309
06/01/20200,85%1,30154,30153,31148,23157,008M4.426
03/01/20202,48%3,70153,00149,49149,33159,998M5.459
02/01/2020-0,47%-0,70149,30149,43145,06151,989M6.300
30/12/20193,25%4,72150,00145,28145,07151,114M3.625
27/12/20191,81%2,58145,28144,00143,20149,894M1.425
26/12/20194,16%5,70142,70137,00137,00145,863M1.528
23/12/20193,79%5,00137,00132,48132,12137,004M1.629
20/12/20195,60%7,00132,00126,96125,51132,003M1.446
19/12/20192,46%3,00125,00123,24122,00127,003M879
18/12/20190,21%0,25122,00122,04120,10123,505M1.915
17/12/20191,08%1,30121,75120,56120,56122,013M1.168
16/12/2019-0,42%-0,51120,45121,00120,08121,903M1.229
13/12/2019--120,96121,00119,90121,254M2.382


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br