Cotação atual, histórico e gráfico do papel: BBSD11

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 BBSD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2025	-0,60%	-0,72	118,39	117,25	117,25	118,53	5K	7
21/10/2025	-0,08%	-0,09	119,11	121,49	119,11	121,49	8K	7
20/10/2025	1,20%	1,41	119,20	117,80	117,80	119,80	2K	5
17/10/2025	0,20%	0,23	117,79	115,05	115,05	117,84	29K	8
16/10/2025	-0,38%	-0,45	117,56	118,01	117,36	118,01	3K	4
15/10/2025	0,51%	0,60	118,01	116,65	116,51	118,01	12K	7
14/10/2025	0,32%	0,38	117,41	118,21	117,11	118,21	1K	6

13/10/2025	1,03%	1,19	117,03	114,72	114,72	117,07	2K	5
10/10/2025	-0,73%	-0,85	115,84	117,00	115,49	117,00	7K	9
09/10/2025	-0,45%	-0,53	116,69	117,17	116,69	117,17	2K	5
08/10/2025	0,10%	0,12	117,22	117,41	117,22	117,56	14K	6
07/10/2025	-1,68%	-2,00	117,10	117,52	117,04	117,56	4K	7
06/10/2025	-0,86%	-1,03	119,10	120,13	119,00	120,79	11K	8
03/10/2025	0,80%	0,95	120,13	119,80	119,40	120,13	4K	9
02/10/2025	-1,32%	-1,59	119,18	120,01	119,18	120,85	2K	4
01/10/2025	-0,76%	-0,92	120,77	121,46	120,77	121,46	7K	8
30/09/2025	0,01%	0,01	121,69	124,06	121,69	124,06	5K	6
29/09/2025	0,99%	1,19	121,68	122,02	121,63	122,03	8K	6
26/09/2025	0,06%	0,07	120,49	120,43	120,42	120,49	2K	3
25/09/2025	-0,85%	-1,03	120,42	121,45	120,42	122,00	63K	9
24/09/2025	-0,18%	-0,22	121,45	121,50	121,45	121,72	3K	6
23/09/2025	1,35%	1,62	121,67	120,06	120,06	121,67	4K	10
22/09/2025	-1,15%	-1,40	120,05	122,45	118,50	122,45	25K	13
19/09/2025	0,45%	0,54	121,45	122,12	120,96	122,12	849	6
18/09/2025	-0,35%	-0,42	120,91	120,62	120,62	120,97	7K	4
17/09/2025	1,21%	1,45	121,33	120,44	120,44	121,33	2K	5
16/09/2025	0,24%	0,29	119,88	118,88	118,87	119,93	3K	7
15/09/2025	0,65%	0,77	119,59	118,83	118,83	120,17	33K	14
12/09/2025	-0,26%	-0,31	118,82	118,70	118,70	118,90	9K	4
11/09/2025	0,29%	0,34	119,13	118,90	118,85	119,89	10K	15
10/09/2025	0,48%	0,57	118,79	118,89	118,57	118,89	6K	4
09/09/2025	0,10%	0,12	118,22	117,85	117,85	118,22	2K	3
08/09/2025	-0,99%	-1,18	118,10	119,28	117,87	119,28	4K	7
05/09/2025	1,83%	2,14	119,28	119,25	118,86	119,28	953	4
04/09/2025	0,88%	1,02	117,14	116,40	116,40	117,14	4K	5
03/09/2025	-0,46%	-0,54	116,12	114,49	114,49	117,99	4K	12
02/09/2025	-0,37%	-0,43	116,66	117,09	116,66	117,09	233	2
01/09/2025	-0,31%	-0,36	117,09	118,48	116,81	118,48	2K	10
28/08/2025	1,72%	1,99	117,45	118,08	117,45	118,08	2K	5
27/08/2025	1,40%	1,59	115,46	111,92	111,92	115,46	4K	8
26/08/2025	-0,09%	-0,10	113,87	113,97	113,87	113,97	227	2
25/08/2025	0,23%	0,26	113,97	113,00	113,00	114,30	10K	6
22/08/2025	2,03%	2,26	113,71	111,69	111,69	113,81	13K	6
21/08/2025	-0,29%	-0,32	111,45	111,92	110,98	111,92	31K	13
20/08/2025	0,80%	0,89	111,77	108,91	108,91	111,77	13K	11
19/08/2025	-1,90%	-2,15	110,88	114,15	110,81	114,15	10K	12
18/08/2025	1,00%	1,12	113,03	112,46	112,46	113,26	49K	12
15/08/2025	0,64%	0,71	111,91	112,32	111,91	112,35	9K	10
14/08/2025	-0,61%	-0,68	111,20	111,20	111,20	111,20	667	1
13/08/2025	-0,80%	-0,90	111,88	112,23	111,84	112,23	3K	6
12/08/2025	1,19%	1,33	112,78	111,45	111,45	112,78	7K	6
11/08/2025	0,08%	0,09	111,45	109,40	109,40	111,58	16K	14
08/08/2025	-0,88%	-0,99	111,36	112,54	111,36	112,54	13K	6
07/08/2025	1,10%	1,22	112,35	111,50	111,50	112,35	9K	6
06/08/2025	1,24%	1,36	111,13	110,43	110,43	111,13	10K	6
05/08/2025	0,12%	0,13	109,77	109,50	109,23	110,10	82K	12
04/08/2025	-0,32%	-0,35	109,64	109,99	109,32	110,10	16K	16
01/08/2025	0,28%	0,31	109,99	107,83	107,83	110,48	10K	7
31/07/2025	-0,46%	-0,51	109,68	110,19	109,52	110,19	3K	4
30/07/2025	0,74%	0,81	110,19	109,38	108,90	110,19	47K	8
29/07/2025	0,52%	0,57	109,38	108,82	108,82	109,71	23K	6
28/07/2025	-1,11%	-1,22	108,81	111,13	108,81	111,13	2K	7
25/07/2025	0,26%	0,29	110,03	110,03	109,88	110,03	6K	3
24/07/2025	-1,19%	-1,32	109,74	110,00	109,60	111,90	2K	9
23/07/2025	1,45%	1,59	111,06	110,53	110,53	111,34	29K	7
22/07/2025	-0,14%	-0,15	109,47	109,63	109,47	110,30	10K	11
21/07/2025	0,41%	0,45	109,62	109,60	109,60	109,98	9K	9
18/07/2025	-1,51%	-1,67	109,17	109,70	108,21	109,70	25K	8
17/07/2025	1,20%	1,31	110,84	110,41	110,41	110,84	3K	3
16/07/2025	-1,16%	-1,28	109,53	110,14	109,53	110,17	11K	5
15/07/2025	0,33%	0,36	110,81	112,00	110,23	112,00	15K	6
14/07/2025	-0,81%	-0,90	110,45	110,80	110,31	110,86	8K	13
11/07/2025	-0,23%	-0,26	111,35	111,04	110,77	111,35	554	3
10/07/2025	-0,72%	-0,81	111,61	113,39	111,31	113,39	6K	8
09/07/2025	-0,84%	-0,95	112,42	111,35	111,35	113,10	4K	7
08/07/2025	-0,74%	-0,85	113,37	114,10	113,37	114,10	9K	7
07/07/2025	-1,51%	-1,75	114,22	115,97	114,22	117,00	8K	11
04/07/2025	0,16%	0,19	115,97	115,46	115,46	115,97	12K	3
03/07/2025	1,74%	1,98	115,78	114,50	113,97	115,78	6K	10
02/07/2025	-0,43%	-0,49	113,80	112,35	112,35	114,60	5K	9
01/07/2025	1,91%	2,14	114,29	114,12	113,94	114,29	65K	4
27/06/2025	-0,45%	-0,51	112,15	113,58	112,15	113,58	3K	7
26/06/2025	1,08%	1,20	112,66	111,00	111,00	112,66	892	6
25/06/2025	-1,08%	-1,22	111,46	111,87	111,46	111,87	23K	4
24/06/2025	0,82%	0,92	112,68	111,76	111,76	112,68	5K	6
23/06/2025	-0,36%	-0,40	111,76	113,09	111,27	113,09	3K	8
20/06/2025	-0,37%	-0,42	112,16	113,70	111,79	113,70	15K	10
17/06/2025	-0,46%	-0,52	112,58	114,24	112,45	114,24	3K	7
16/06/2025	2,02%	2,24	113,10	112,19	112,19	113,26	17K	11
13/06/2025	-0,13%	-0,14	110,86	110,70	110,70	110,86	3K	5
12/06/2025	0,40%	0,44	111,00	109,95	109,95	111,00	3K	3
11/06/2025	0,58%	0,64	110,56	109,94	109,94	110,56	772	3
10/06/2025	0,46%	0,50	109,92	108,34	108,34	110,74	11K	15
09/06/2025	-0,57%	-0,63	109,42	109,45	108,31	109,70	5M	11
06/06/2025	-1,06%	-1,18	110,05	110,25	109,93	110,28	3K	5
05/06/2025	-0,28%	-0,31	111,23	109,62	109,62	111,25	3K	7
04/06/2025	-0,07%	-0,08	111,54	112,43	111,49	112,54	3K	5
03/06/2025	0,56%	0,62	111,62	108,78	108,78	112,89	778	5
02/06/2025	-0,33%	-0,37	111,00	111,89	109,40	112,11	24K	20
30/05/2025	-0,81%	-0,91	111,37	111,64	111,16	111,64	4K	4
29/05/2025	0,32%	0,36	112,28	113,80	111,92	113,80	4K	9
28/05/2025	-0,86%	-0,97	111,92	110,73	110,73	111,92	334	3
27/05/2025	1,47%	1,63	112,89	110,71	110,71	113,00	2K	4
26/05/2025	0,24%	0,27	111,26	112,10	111,18	112,10	4K	5
23/05/2025	0,58%	0,64	110,99	111,46	109,40	111,46	12K	7
22/05/2025	-0,73%	-0,81	110,35	112,28	110,35	112,28	7K	11
21/05/2025	-1,28%	-1,44	111,16	112,12	111,16	112,12	6K	3
20/05/2025	0,66%	0,74	112,60	111,11	111,11	112,60	34K	14
19/05/2025	0,67%	0,74	111,86	112,24	110,86	112,24	52K	12
16/05/2025	0,14%	0,15	111,12	110,18	110,18	111,12	6K	4
15/05/2025	0,47%	0,52	110,97	110,97	110,97	110,97	4K	1
14/05/2025	0,41%	0,45	110,45	108,00	108,00	110,45	8K	8
13/05/2025	1,69%	1,83	110,00	109,55	109,55	110,00	4K	2
12/05/2025	-0,84%	-0,92	108,17	108,26	108,07	108,42	24K	8
09/05/2025	-0,85%	-0,94	109,09	110,03	109,09	110,03	3K	5
08/05/2025	2,40%	2,58	110,03	107,45	107,45	110,03	5K	6
07/05/2025	0,29%	0,31	107,45	107,69	107,00	107,69	3K	7
06/05/2025	-0,29%	-0,31	107,14	105,51	105,51	107,14	2K	4
05/05/2025	-0,69%	-0,75	107,45	107,75	107,45	107,82	3K	9
02/05/2025	0,21%	0,23	108,20	108,18	107,93	108,20	8K	4
30/04/2025	-0,11%	-0,12	107,97	108,09	107,45	109,35	3K	8
29/04/2025	0,12%	0,13	108,09	105,89	105,89	108,54	11K	6
28/04/2025	0,90%	0,96	107,96	107,00	107,00	108,28	15K	9
25/04/2025	0,37%	0,39	107,00	106,46	106,46	107,00	6K	7
24/04/2025	1,50%	1,58	106,61	106,09	105,22	106,61	54K	7
23/04/2025	1,39%	1,44	105,03	104,20	104,20	105,09	9K	7
22/04/2025	1,67%	1,70	103,59	102,91	102,26	103,59	6K	7
17/04/2025	-0,50%	-0,51	101,89	103,43	101,89	103,43	205	2
16/04/2025	-0,20%	-0,21	102,40	102,32	102,09	102,77	1K	7
15/04/2025	-0,38%	-0,39	102,61	102,50	102,47	103,03	6K	13
14/04/2025	1,38%	1,40	103,00	101,54	101,54	103,00	15K	8
11/04/2025	1,51%	1,51	101,60	100,55	100,55	101,60	66K	4
10/04/2025	-1,92%	-1,96	100,09	103,08	100,09	103,08	703	3
09/04/2025	-	-	102,05	99,69	98,66	102,05	13K	9

Date,Open,High,Low,Close,Volume
22-Oct-25,117.25,118.53,117.25,118.39,4598
21-Oct-25,121.49,121.49,119.11,119.11,7655
20-Oct-25,117.80,119.80,117.80,119.20,1912
17-Oct-25,115.05,117.84,115.05,117.79,28805
16-Oct-25,118.01,118.01,117.36,117.56,3296
15-Oct-25,116.65,118.01,116.51,118.01,11793
14-Oct-25,118.21,118.21,117.11,117.41,1057
13-Oct-25,114.72,117.07,114.72,117.03,1984
10-Oct-25,117.00,117.00,115.49,115.84,6837
09-Oct-25,117.17,117.17,116.69,116.69,1755
08-Oct-25,117.41,117.56,117.22,117.22,13621
07-Oct-25,117.52,117.56,117.04,117.10,3633
06-Oct-25,120.13,120.79,119.00,119.10,11200
03-Oct-25,119.80,120.13,119.40,120.13,3834
02-Oct-25,120.01,120.85,119.18,119.18,1803
01-Oct-25,121.46,121.46,120.77,120.77,6536
30-Sep-25,124.06,124.06,121.69,121.69,4882
29-Sep-25,122.02,122.03,121.63,121.68,7920
26-Sep-25,120.43,120.49,120.42,120.49,1806
25-Sep-25,121.45,122.00,120.42,120.42,63439
24-Sep-25,121.50,121.72,121.45,121.45,2796
23-Sep-25,120.06,121.67,120.06,121.67,3883
22-Sep-25,122.45,122.45,118.50,120.05,24929
19-Sep-25,122.12,122.12,120.96,121.45,849
18-Sep-25,120.62,120.97,120.62,120.91,6649
17-Sep-25,120.44,121.33,120.44,121.33,1693
16-Sep-25,118.88,119.93,118.87,119.88,3234
15-Sep-25,118.83,120.17,118.83,119.59,32871
12-Sep-25,118.70,118.90,118.70,118.82,9028
11-Sep-25,118.90,119.89,118.85,119.13,10400
10-Sep-25,118.89,118.89,118.57,118.79,5935
09-Sep-25,117.85,118.22,117.85,118.22,2363
08-Sep-25,119.28,119.28,117.87,118.10,4133
05-Sep-25,119.25,119.28,118.86,119.28,953
04-Sep-25,116.40,117.14,116.40,117.14,4427
03-Sep-25,114.49,117.99,114.49,116.12,3704
02-Sep-25,117.09,117.09,116.66,116.66,233
01-Sep-25,118.48,118.48,116.81,117.09,2349
28-Aug-25,118.08,118.08,117.45,117.45,2002
27-Aug-25,111.92,115.46,111.92,115.46,3680
26-Aug-25,113.97,113.97,113.87,113.87,227
25-Aug-25,113.00,114.30,113.00,113.97,10368
22-Aug-25,111.69,113.81,111.69,113.71,12804
21-Aug-25,111.92,111.92,110.98,111.45,30551
20-Aug-25,108.91,111.77,108.91,111.77,12937
19-Aug-25,114.15,114.15,110.81,110.88,10177
18-Aug-25,112.46,113.26,112.46,113.03,49112
15-Aug-25,112.32,112.35,111.91,111.91,8637
14-Aug-25,111.20,111.20,111.20,111.20,667
13-Aug-25,112.23,112.23,111.84,111.88,3028
12-Aug-25,111.45,112.78,111.45,112.78,6949
11-Aug-25,109.40,111.58,109.40,111.45,15959
08-Aug-25,112.54,112.54,111.36,111.36,12526
07-Aug-25,111.50,112.35,111.50,112.35,9171
06-Aug-25,110.43,111.13,110.43,111.13,9858
05-Aug-25,109.50,110.10,109.23,109.77,81877
04-Aug-25,109.99,110.10,109.32,109.64,15731
01-Aug-25,107.83,110.48,107.83,109.99,10144
31-Jul-25,110.19,110.19,109.52,109.68,3290
30-Jul-25,109.38,110.19,108.90,110.19,46605
29-Jul-25,108.82,109.71,108.82,109.38,22619
28-Jul-25,111.13,111.13,108.81,108.81,1861
25-Jul-25,110.03,110.03,109.88,110.03,5939
24-Jul-25,110.00,111.90,109.60,109.74,1649
23-Jul-25,110.53,111.34,110.53,111.06,29226
22-Jul-25,109.63,110.30,109.47,109.47,10010
21-Jul-25,109.60,109.98,109.60,109.62,9101
18-Jul-25,109.70,109.70,108.21,109.17,25246
17-Jul-25,110.41,110.84,110.41,110.84,2543
16-Jul-25,110.14,110.17,109.53,109.53,10544
15-Jul-25,112.00,112.00,110.23,110.81,14706
14-Jul-25,110.80,110.86,110.31,110.45,7523
11-Jul-25,111.04,111.35,110.77,111.35,554
10-Jul-25,113.39,113.39,111.31,111.61,6471
09-Jul-25,111.35,113.10,111.35,112.42,3609
08-Jul-25,114.10,114.10,113.37,113.37,8649
07-Jul-25,115.97,117.00,114.22,114.22,7732
04-Jul-25,115.46,115.97,115.46,115.97,11711
03-Jul-25,114.50,115.78,113.97,115.78,6199
02-Jul-25,112.35,114.60,112.35,113.80,5345
01-Jul-25,114.12,114.29,113.94,114.29,65195
27-Jun-25,113.58,113.58,112.15,112.15,2810
26-Jun-25,111.00,112.66,111.00,112.66,892
25-Jun-25,111.87,111.87,111.46,111.46,22858
24-Jun-25,111.76,112.68,111.76,112.68,5034
23-Jun-25,113.09,113.09,111.27,111.76,2787
20-Jun-25,113.70,113.70,111.79,112.16,14571
17-Jun-25,114.24,114.24,112.45,112.58,2722
16-Jun-25,112.19,113.26,112.19,113.10,17485
13-Jun-25,110.70,110.86,110.70,110.86,3211
12-Jun-25,109.95,111.00,109.95,111.00,2661
11-Jun-25,109.94,110.56,109.94,110.56,772
10-Jun-25,108.34,110.74,108.34,109.92,10914
09-Jun-25,109.45,109.70,108.31,109.42,5317414
06-Jun-25,110.25,110.28,109.93,110.05,2976
05-Jun-25,109.62,111.25,109.62,111.23,2874
04-Jun-25,112.43,112.54,111.49,111.54,3031
03-Jun-25,108.78,112.89,108.78,111.62,778
02-Jun-25,111.89,112.11,109.40,111.00,24376
30-May-25,111.64,111.64,111.16,111.37,3564
29-May-25,113.80,113.80,111.92,112.28,4258
28-May-25,110.73,111.92,110.73,111.92,334
27-May-25,110.71,113.00,110.71,112.89,2031
26-May-25,112.10,112.10,111.18,111.26,4346
23-May-25,111.46,111.46,109.40,110.99,11782
22-May-25,112.28,112.28,110.35,110.35,7106
21-May-25,112.12,112.12,111.16,111.16,5682
20-May-25,111.11,112.60,111.11,112.60,33725
19-May-25,112.24,112.24,110.86,111.86,52159
16-May-25,110.18,111.12,110.18,111.12,5747
15-May-25,110.97,110.97,110.97,110.97,4438
14-May-25,108.00,110.45,108.00,110.45,7502
13-May-25,109.55,110.00,109.55,110.00,3946
12-May-25,108.26,108.42,108.07,108.17,24448
09-May-25,110.03,110.03,109.09,109.09,3498
08-May-25,107.45,110.03,107.45,110.03,4935
07-May-25,107.69,107.69,107.00,107.45,2687
06-May-25,105.51,107.14,105.51,107.14,2446
05-May-25,107.75,107.82,107.45,107.45,3337
02-May-25,108.18,108.20,107.93,108.20,8209
30-Apr-25,108.09,109.35,107.45,107.97,3242
29-Apr-25,105.89,108.54,105.89,108.09,11467
28-Apr-25,107.00,108.28,107.00,107.96,15051
25-Apr-25,106.46,107.00,106.46,107.00,6190
24-Apr-25,106.09,106.61,105.22,106.61,53911
23-Apr-25,104.20,105.09,104.20,105.03,8895
22-Apr-25,102.91,103.59,102.26,103.59,5981
17-Apr-25,103.43,103.43,101.89,101.89,205
16-Apr-25,102.32,102.77,102.09,102.40,1023
15-Apr-25,102.50,103.03,102.47,102.61,6469
14-Apr-25,101.54,103.00,101.54,103.00,14856
11-Apr-25,100.55,101.60,100.55,101.60,66489
10-Apr-25,103.08,103.08,100.09,100.09,703
09-Apr-25,99.69,102.05,98.66,102.05,12552

*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: BBSD11