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
03/07/2023	-0,52%	-0,50	96,50	97,00	95,91	98,00	1M	1.017
30/06/2023	-0,42%	-0,41	97,00	97,49	96,50	98,50	1M	1.574
29/06/2023	0,63%	0,61	97,41	97,00	96,40	97,41	1M	742
28/06/2023	-0,05%	-0,05	96,80	96,85	96,10	97,00	1M	1.885
27/06/2023	0,14%	0,14	96,85	96,71	95,85	97,00	2M	2.339
26/06/2023	1,79%	1,70	96,71	95,08	95,07	97,13	2M	1.862
23/06/2023	-0,04%	-0,04	95,01	95,70	95,00	95,71	812K	688
22/06/2023	-0,31%	-0,30	95,05	95,40	95,00	95,70	475K	837
21/06/2023	-0,52%	-0,50	95,35	96,25	95,35	96,25	650K	677
20/06/2023	-0,51%	-0,49	95,85	96,48	95,58	96,48	1M	1.214
19/06/2023	-0,18%	-0,17	96,34	96,13	95,98	96,51	800K	1.225

16/06/2023	0,54%	0,52	96,51	96,00	95,80	96,51	2M	3.310
15/06/2023	0,09%	0,09	95,99	95,90	95,31	96,15	483K	839
14/06/2023	1,96%	1,84	95,90	94,11	94,00	96,00	1M	1.058
13/06/2023	-0,52%	-0,49	94,06	94,39	93,98	94,52	2M	1.837
12/06/2023	-0,10%	-0,09	94,55	94,60	94,19	94,63	524K	585
09/06/2023	0,46%	0,43	94,64	94,21	94,00	94,78	661K	1.415
07/06/2023	-0,77%	-0,73	94,21	94,14	94,01	94,99	573K	1.194
06/06/2023	-0,07%	-0,07	94,94	95,01	93,71	95,10	2M	2.335
05/06/2023	0,37%	0,35	95,01	94,60	94,31	95,40	2M	2.505
02/06/2023	-0,63%	-0,60	94,66	95,27	93,66	96,18	943K	1.210
01/06/2023	-0,15%	-0,14	95,26	94,99	94,02	95,50	540K	2.026
31/05/2023	-0,09%	-0,09	95,40	95,85	94,54	96,02	702K	1.145
30/05/2023	0,09%	0,09	95,49	95,41	95,09	96,30	419K	910
29/05/2023	0,74%	0,70	95,40	95,68	94,50	96,24	530K	874
26/05/2023	-0,99%	-0,95	94,70	95,68	93,99	96,77	1M	1.862
25/05/2023	0,28%	0,27	95,65	95,50	95,50	97,00	590K	709
24/05/2023	-1,10%	-1,06	95,38	96,44	94,97	96,46	513K	986
23/05/2023	0,39%	0,37	96,44	96,08	95,50	96,46	865K	1.230
22/05/2023	-0,40%	-0,39	96,07	96,45	95,90	96,46	576K	751
19/05/2023	1,08%	1,03	96,46	95,43	95,30	96,78	534K	1.074
18/05/2023	0,43%	0,41	95,43	95,03	94,54	96,50	805K	896
17/05/2023	0,54%	0,51	95,02	94,90	94,51	99,69	2M	4.942
16/05/2023	1,18%	1,10	94,51	93,69	93,69	94,87	847K	1.088
15/05/2023	-0,59%	-0,55	93,41	93,96	92,59	95,39	6M	2.695
12/05/2023	0,00%	0,00	93,96	94,00	93,79	94,50	595K	817
11/05/2023	0,34%	0,32	93,96	94,00	93,25	94,25	847K	1.108
10/05/2023	-0,15%	-0,14	93,64	93,78	93,41	94,09	386K	639
09/05/2023	-0,39%	-0,37	93,78	94,00	93,00	94,60	587K	624
08/05/2023	1,19%	1,11	94,15	93,04	93,04	94,26	721K	889
05/05/2023	0,57%	0,53	93,04	92,51	92,01	94,00	618K	638
04/05/2023	0,15%	0,14	92,51	92,36	92,00	92,51	489K	891
03/05/2023	-0,25%	-0,23	92,37	92,88	91,04	92,95	476K	772
02/05/2023	-1,48%	-1,39	92,60	93,98	91,84	93,99	740K	1.100
28/04/2023	0,15%	0,14	93,99	94,00	92,80	94,48	817K	1.298
27/04/2023	1,00%	0,93	93,85	93,01	92,29	94,00	866K	736
26/04/2023	1,50%	1,37	92,92	91,54	90,91	93,08	1M	2.185
25/04/2023	0,58%	0,53	91,55	91,06	90,09	92,39	636K	1.819
24/04/2023	1,70%	1,52	91,02	89,51	89,51	91,39	745K	1.969
20/04/2023	0,13%	0,12	89,50	89,39	88,97	90,49	1M	2.291
19/04/2023	0,65%	0,58	89,38	88,80	88,80	89,45	444K	1.632
18/04/2023	1,24%	1,09	88,80	87,80	87,60	88,80	889K	2.568
17/04/2023	0,57%	0,50	87,71	87,21	87,21	87,71	1M	2.410
14/04/2023	0,24%	0,21	87,21	87,10	87,10	87,67	872K	2.430
13/04/2023	-0,81%	-0,71	87,00	87,71	86,96	87,71	1M	1.540
12/04/2023	0,05%	0,04	87,71	87,67	87,31	87,71	496K	686
11/04/2023	0,49%	0,43	87,67	87,30	87,07	87,70	410K	783
10/04/2023	-0,86%	-0,76	87,24	88,00	87,20	88,00	734K	1.838
06/04/2023	0,33%	0,29	88,00	87,71	87,71	88,30	316K	622
05/04/2023	-0,02%	-0,02	87,71	87,73	87,58	87,96	530K	1.152
04/04/2023	-0,05%	-0,04	87,73	87,84	87,30	88,56	490K	834
03/04/2023	-1,38%	-1,23	87,77	88,98	87,00	88,98	711K	1.719
31/03/2023	-0,22%	-0,20	89,00	89,20	89,00	89,88	577K	995
30/03/2023	0,34%	0,30	89,20	88,90	88,13	89,65	557K	878
29/03/2023	0,00%	0,00	88,90	88,33	87,92	89,50	548K	1.958
28/03/2023	1,10%	0,97	88,90	87,93	87,58	89,00	507K	1.069
27/03/2023	-0,18%	-0,16	87,93	88,09	87,56	88,69	734K	949
24/03/2023	0,67%	0,59	88,09	87,56	87,56	88,48	473K	905
23/03/2023	-0,05%	-0,04	87,50	87,54	87,32	88,78	887K	1.078
22/03/2023	-0,47%	-0,41	87,54	88,02	87,30	88,99	594K	1.621
21/03/2023	-0,79%	-0,70	87,95	88,65	87,56	89,24	573K	1.525
20/03/2023	0,14%	0,12	88,65	88,53	88,45	90,01	512K	1.971
17/03/2023	0,15%	0,13	88,53	88,40	88,01	88,90	438K	949
16/03/2023	-1,67%	-1,50	88,40	90,03	87,08	90,10	1M	2.535
15/03/2023	0,67%	0,60	89,90	88,54	88,10	90,73	788K	1.773
14/03/2023	1,22%	1,08	89,30	88,24	88,24	89,68	635K	3.803
13/03/2023	-0,32%	-0,28	88,22	88,48	88,13	88,98	850K	1.432
10/03/2023	0,40%	0,35	88,50	88,25	88,00	88,75	454K	729
09/03/2023	-1,51%	-1,35	88,15	89,50	88,15	89,50	710K	1.732
08/03/2023	0,63%	0,56	89,50	88,95	88,95	89,99	441K	786
07/03/2023	-1,11%	-1,00	88,94	89,94	88,72	89,99	502K	1.188
06/03/2023	-1,06%	-0,96	89,94	89,40	89,40	90,15	474K	1.157
03/03/2023	3,47%	3,05	90,90	87,85	87,61	90,90	875K	2.086
02/03/2023	-0,88%	-0,78	87,85	88,50	87,59	90,15	680K	3.059
01/03/2023	-1,43%	-1,29	88,63	89,58	88,11	89,70	737K	3.000
28/02/2023	1,34%	1,19	89,92	88,75	88,75	90,10	790K	2.112
27/02/2023	0,50%	0,44	88,73	88,29	88,00	88,97	719K	1.794
24/02/2023	0,48%	0,42	88,29	87,90	87,66	88,46	697K	1.985
23/02/2023	-0,07%	-0,06	87,87	87,93	87,80	88,48	637K	1.961
22/02/2023	0,23%	0,20	87,93	87,73	87,45	88,68	550K	1.329
17/02/2023	0,24%	0,21	87,73	87,52	87,09	89,00	910K	2.391
16/02/2023	-0,57%	-0,50	87,52	88,02	87,00	88,50	725K	1.533
15/02/2023	-0,50%	-0,44	88,02	88,46	87,83	90,00	766K	2.085
14/02/2023	0,43%	0,38	88,46	88,12	87,00	89,15	895K	2.388
13/02/2023	-0,69%	-0,61	88,08	88,68	88,08	89,99	652K	907
10/02/2023	-0,18%	-0,16	88,69	88,50	88,02	88,75	549K	1.523
09/02/2023	1,44%	1,26	88,85	87,66	87,62	89,09	577K	946
08/02/2023	-3,00%	-2,71	87,59	90,30	87,59	90,30	2M	2.721
07/02/2023	0,33%	0,30	90,30	90,00	90,00	91,16	434K	883
06/02/2023	-0,72%	-0,65	90,00	90,66	90,00	91,80	764K	1.670
03/02/2023	0,17%	0,15	90,65	90,50	90,50	91,00	591K	1.860
02/02/2023	-0,71%	-0,65	90,50	91,19	90,45	91,89	602K	1.694
01/02/2023	-1,38%	-1,28	91,15	91,59	89,51	92,00	869K	1.363
31/01/2023	0,30%	0,28	92,43	92,15	91,52	92,48	698K	1.134
30/01/2023	0,36%	0,33	92,15	91,82	91,65	92,45	597K	890
27/01/2023	0,08%	0,07	91,82	91,75	90,88	92,44	352K	639
26/01/2023	1,49%	1,35	91,75	90,40	90,40	92,50	887K	844
25/01/2023	0,01%	0,01	90,40	90,39	90,32	91,37	598K	1.755
24/01/2023	-0,29%	-0,26	90,39	90,65	90,01	90,79	659K	765
23/01/2023	-0,03%	-0,03	90,65	90,68	90,16	90,98	727K	3.163
20/01/2023	0,09%	0,08	90,68	90,61	90,00	91,35	636K	2.290
19/01/2023	-0,47%	-0,43	90,60	91,03	90,51	91,69	579K	1.726
18/01/2023	0,03%	0,03	91,03	91,00	90,52	92,04	604K	979
17/01/2023	-0,86%	-0,79	91,00	91,79	91,00	92,06	735K	1.207
16/01/2023	0,21%	0,19	91,79	91,59	91,00	92,00	615K	1.399
13/01/2023	2,48%	2,22	91,60	89,50	89,38	92,50	2M	1.957
12/01/2023	-0,08%	-0,07	89,38	89,45	89,20	91,00	729K	2.502
11/01/2023	-0,45%	-0,40	89,45	89,92	89,29	90,05	680K	2.830
10/01/2023	-1,16%	-1,05	89,85	91,01	89,71	91,10	660K	1.907
09/01/2023	1,29%	1,16	90,90	89,00	89,00	90,90	920K	1.380
06/01/2023	-0,23%	-0,21	89,74	89,95	89,34	90,25	687K	1.117
05/01/2023	0,68%	0,61	89,95	89,61	88,78	89,96	506K	902
04/01/2023	-0,12%	-0,11	89,34	89,10	88,80	89,45	667K	1.021
03/01/2023	-0,84%	-0,76	89,45	90,24	88,63	90,50	1M	2.163
02/01/2023	-5,23%	-4,98	90,21	92,50	90,21	92,50	2M	2.952
29/12/2022	0,30%	0,28	95,19	94,41	94,05	95,38	480K	688
28/12/2022	-0,66%	-0,63	94,91	95,54	94,07	95,55	454K	1.138
27/12/2022	0,02%	0,02	95,54	95,51	95,29	96,70	537K	1.560
26/12/2022	0,55%	0,52	95,52	95,00	95,00	97,11	726K	1.244
23/12/2022	1,62%	1,51	95,00	93,48	93,40	97,20	1M	1.367
22/12/2022	1,16%	1,07	93,49	92,98	91,72	94,05	590K	956
21/12/2022	1,39%	1,27	92,42	91,15	91,00	94,06	935K	1.265
20/12/2022	3,53%	3,11	91,15	88,01	88,00	91,79	764K	1.030
19/12/2022	-	-	88,04	88,40	87,25	89,35	1M	1.558

Date,Open,High,Low,Close,Volume
03-Jul-23,97.00,98.00,95.91,96.50,1225444
30-Jun-23,97.49,98.50,96.50,97.00,1375832
29-Jun-23,97.00,97.41,96.40,97.41,1040279
28-Jun-23,96.85,97.00,96.10,96.80,1114133
27-Jun-23,96.71,97.00,95.85,96.85,1565649
26-Jun-23,95.08,97.13,95.07,96.71,1661817
23-Jun-23,95.70,95.71,95.00,95.01,812379
22-Jun-23,95.40,95.70,95.00,95.05,474992
21-Jun-23,96.25,96.25,95.35,95.35,650131
20-Jun-23,96.48,96.48,95.58,95.85,1236002
19-Jun-23,96.13,96.51,95.98,96.34,799735
16-Jun-23,96.00,96.51,95.80,96.51,1632356
15-Jun-23,95.90,96.15,95.31,95.99,483149
14-Jun-23,94.11,96.00,94.00,95.90,1051668
13-Jun-23,94.39,94.52,93.98,94.06,1526226
12-Jun-23,94.60,94.63,94.19,94.55,523779
09-Jun-23,94.21,94.78,94.00,94.64,661032
07-Jun-23,94.14,94.99,94.01,94.21,573008
06-Jun-23,95.01,95.10,93.71,94.94,1585900
05-Jun-23,94.60,95.40,94.31,95.01,1508525
02-Jun-23,95.27,96.18,93.66,94.66,943049
01-Jun-23,94.99,95.50,94.02,95.26,539850
31-May-23,95.85,96.02,94.54,95.40,701801
30-May-23,95.41,96.30,95.09,95.49,419245
29-May-23,95.68,96.24,94.50,95.40,529967
26-May-23,95.68,96.77,93.99,94.70,1050859
25-May-23,95.50,97.00,95.50,95.65,589934
24-May-23,96.44,96.46,94.97,95.38,512844
23-May-23,96.08,96.46,95.50,96.44,864758
22-May-23,96.45,96.46,95.90,96.07,575879
19-May-23,95.43,96.78,95.30,96.46,533801
18-May-23,95.03,96.50,94.54,95.43,805362
17-May-23,94.90,99.69,94.51,95.02,1641992
16-May-23,93.69,94.87,93.69,94.51,846872
15-May-23,93.96,95.39,92.59,93.41,5953217
12-May-23,94.00,94.50,93.79,93.96,595180
11-May-23,94.00,94.25,93.25,93.96,846558
10-May-23,93.78,94.09,93.41,93.64,386309
09-May-23,94.00,94.60,93.00,93.78,587031
08-May-23,93.04,94.26,93.04,94.15,720943
05-May-23,92.51,94.00,92.01,93.04,618482
04-May-23,92.36,92.51,92.00,92.51,488919
03-May-23,92.88,92.95,91.04,92.37,475956
02-May-23,93.98,93.99,91.84,92.60,739785
28-Apr-23,94.00,94.48,92.80,93.99,817180
27-Apr-23,93.01,94.00,92.29,93.85,865706
26-Apr-23,91.54,93.08,90.91,92.92,1328177
25-Apr-23,91.06,92.39,90.09,91.55,635961
24-Apr-23,89.51,91.39,89.51,91.02,744866
20-Apr-23,89.39,90.49,88.97,89.50,1014054
19-Apr-23,88.80,89.45,88.80,89.38,444316
18-Apr-23,87.80,88.80,87.60,88.80,888615
17-Apr-23,87.21,87.71,87.21,87.71,1091037
14-Apr-23,87.10,87.67,87.10,87.21,872223
13-Apr-23,87.71,87.71,86.96,87.00,1244541
12-Apr-23,87.67,87.71,87.31,87.71,495944
11-Apr-23,87.30,87.70,87.07,87.67,409976
10-Apr-23,88.00,88.00,87.20,87.24,733950
06-Apr-23,87.71,88.30,87.71,88.00,315593
05-Apr-23,87.73,87.96,87.58,87.71,530014
04-Apr-23,87.84,88.56,87.30,87.73,490015
03-Apr-23,88.98,88.98,87.00,87.77,710901
31-Mar-23,89.20,89.88,89.00,89.00,576977
30-Mar-23,88.90,89.65,88.13,89.20,556782
29-Mar-23,88.33,89.50,87.92,88.90,547808
28-Mar-23,87.93,89.00,87.58,88.90,507473
27-Mar-23,88.09,88.69,87.56,87.93,734354
24-Mar-23,87.56,88.48,87.56,88.09,472683
23-Mar-23,87.54,88.78,87.32,87.50,887299
22-Mar-23,88.02,88.99,87.30,87.54,593541
21-Mar-23,88.65,89.24,87.56,87.95,573446
20-Mar-23,88.53,90.01,88.45,88.65,512225
17-Mar-23,88.40,88.90,88.01,88.53,437735
16-Mar-23,90.03,90.10,87.08,88.40,1342679
15-Mar-23,88.54,90.73,88.10,89.90,787634
14-Mar-23,88.24,89.68,88.24,89.30,634911
13-Mar-23,88.48,88.98,88.13,88.22,849884
10-Mar-23,88.25,88.75,88.00,88.50,453934
09-Mar-23,89.50,89.50,88.15,88.15,710102
08-Mar-23,88.95,89.99,88.95,89.50,441328
07-Mar-23,89.94,89.99,88.72,88.94,502247
06-Mar-23,89.40,90.15,89.40,89.94,473829
03-Mar-23,87.85,90.90,87.61,90.90,875389
02-Mar-23,88.50,90.15,87.59,87.85,679688
01-Mar-23,89.58,89.70,88.11,88.63,736693
28-Feb-23,88.75,90.10,88.75,89.92,789900
27-Feb-23,88.29,88.97,88.00,88.73,718650
24-Feb-23,87.90,88.46,87.66,88.29,697114
23-Feb-23,87.93,88.48,87.80,87.87,637190
22-Feb-23,87.73,88.68,87.45,87.93,550356
17-Feb-23,87.52,89.00,87.09,87.73,910445
16-Feb-23,88.02,88.50,87.00,87.52,724947
15-Feb-23,88.46,90.00,87.83,88.02,766095
14-Feb-23,88.12,89.15,87.00,88.46,895091
13-Feb-23,88.68,89.99,88.08,88.08,651783
10-Feb-23,88.50,88.75,88.02,88.69,548902
09-Feb-23,87.66,89.09,87.62,88.85,576661
08-Feb-23,90.30,90.30,87.59,87.59,1748197
07-Feb-23,90.00,91.16,90.00,90.30,434076
06-Feb-23,90.66,91.80,90.00,90.00,763570
03-Feb-23,90.50,91.00,90.50,90.65,590964
02-Feb-23,91.19,91.89,90.45,90.50,602084
01-Feb-23,91.59,92.00,89.51,91.15,868946
31-Jan-23,92.15,92.48,91.52,92.43,697900
30-Jan-23,91.82,92.45,91.65,92.15,597343
27-Jan-23,91.75,92.44,90.88,91.82,351780
26-Jan-23,90.40,92.50,90.40,91.75,886596
25-Jan-23,90.39,91.37,90.32,90.40,597997
24-Jan-23,90.65,90.79,90.01,90.39,658949
23-Jan-23,90.68,90.98,90.16,90.65,727104
20-Jan-23,90.61,91.35,90.00,90.68,635657
19-Jan-23,91.03,91.69,90.51,90.60,578743
18-Jan-23,91.00,92.04,90.52,91.03,604100
17-Jan-23,91.79,92.06,91.00,91.00,735498
16-Jan-23,91.59,92.00,91.00,91.79,615094
13-Jan-23,89.50,92.50,89.38,91.60,1675613
12-Jan-23,89.45,91.00,89.20,89.38,729103
11-Jan-23,89.92,90.05,89.29,89.45,679547
10-Jan-23,91.01,91.10,89.71,89.85,660319
09-Jan-23,89.00,90.90,89.00,90.90,919731
06-Jan-23,89.95,90.25,89.34,89.74,686789
05-Jan-23,89.61,89.96,88.78,89.95,505574
04-Jan-23,89.10,89.45,88.80,89.34,666607
03-Jan-23,90.24,90.50,88.63,89.45,1140173
02-Jan-23,92.50,92.50,90.21,90.21,1673481
29-Dec-22,94.41,95.38,94.05,95.19,480480
28-Dec-22,95.54,95.55,94.07,94.91,453871
27-Dec-22,95.51,96.70,95.29,95.54,537079
26-Dec-22,95.00,97.11,95.00,95.52,725565
23-Dec-22,93.48,97.20,93.40,95.00,1277010
22-Dec-22,92.98,94.05,91.72,93.49,589795
21-Dec-22,91.15,94.06,91.00,92.42,935286
20-Dec-22,88.01,91.79,88.00,91.15,763659
19-Dec-22,88.40,89.35,87.25,88.04,1118316

*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: SDIL11