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
26/05/2026	0,10%	0,14	134,08	133,64	133,64	134,08	12K	2
25/05/2026	1,89%	2,49	133,94	132,46	131,51	134,48	51K	8
22/05/2026	-1,17%	-1,55	131,45	133,06	131,45	133,13	51K	3
21/05/2026	-1,12%	-1,51	133,00	131,82	131,82	133,00	31K	9
20/05/2026	3,50%	4,55	134,51	130,72	130,48	134,87	40K	16
19/05/2026	-1,03%	-1,35	129,96	132,63	129,96	132,63	77K	12
18/05/2026	-0,51%	-0,67	131,31	131,50	131,02	132,34	16K	10
15/05/2026	-1,84%	-2,48	131,98	132,09	131,98	132,09	22K	5
14/05/2026	1,45%	1,92	134,46	133,70	133,70	134,46	14K	5
13/05/2026	-1,88%	-2,54	132,54	134,70	132,54	135,80	9K	12
12/05/2026	-0,68%	-0,92	135,08	136,00	134,97	137,00	107K	11
11/05/2026	-2,45%	-3,41	136,00	136,62	136,00	140,99	90K	17
08/05/2026	-0,19%	-0,26	139,41	141,40	139,41	141,76	17K	15
07/05/2026	-2,21%	-3,15	139,67	143,49	139,67	143,49	4K	5
06/05/2026	1,47%	2,07	142,82	142,16	142,09	142,97	4K	5
05/05/2026	1,65%	2,28	140,75	140,92	139,50	141,48	264K	6
04/05/2026	-1,44%	-2,03	138,47	141,91	137,26	141,91	7K	15
30/04/2026	1,44%	2,00	140,50	140,95	139,98	140,95	12K	8
29/04/2026	-1,99%	-2,81	138,50	140,85	138,50	140,85	30K	13
28/04/2026	-2,06%	-2,97	141,31	144,28	140,85	144,28	9K	12
27/04/2026	-1,25%	-1,82	144,28	146,00	144,04	146,00	4K	11
24/04/2026	0,76%	1,10	146,10	146,90	145,86	146,91	1K	4
23/04/2026	-2,39%	-3,55	145,00	147,40	145,00	147,40	309K	3
22/04/2026	-2,01%	-3,05	148,55	151,00	148,55	151,99	307K	13
20/04/2026	-0,02%	-0,03	151,60	149,27	149,27	152,99	77K	12
17/04/2026	-0,27%	-0,41	151,63	153,07	151,63	153,16	24K	9
16/04/2026	-0,58%	-0,88	152,04	152,00	152,00	152,04	12K	2
15/04/2026	-0,46%	-0,71	152,92	153,00	152,07	154,10	74K	22
14/04/2026	0,02%	0,03	153,63	154,10	153,62	154,10	1K	5
13/04/2026	0,08%	0,12	153,60	153,48	152,30	153,60	332K	15
10/04/2026	0,08%	0,13	153,48	153,50	152,57	155,02	58K	10
09/04/2026	2,23%	3,34	153,35	147,76	147,76	153,56	388K	17
08/04/2026	3,21%	4,66	150,01	148,51	148,51	153,27	31K	12
07/04/2026	-0,45%	-0,65	145,35	147,66	144,69	147,66	152K	12
06/04/2026	-0,19%	-0,28	146,00	146,31	146,00	147,10	35K	16
02/04/2026	-0,29%	-0,42	146,28	146,95	145,00	147,37	13K	12
01/04/2026	1,12%	1,63	146,70	145,97	145,78	147,16	13K	9
31/03/2026	2,63%	3,72	145,07	142,78	142,78	145,16	22K	21
30/03/2026	0,35%	0,50	141,35	144,73	141,35	144,73	48K	5
27/03/2026	-2,84%	-4,11	140,85	142,04	140,73	142,46	887K	10
25/03/2026	2,24%	3,18	144,96	144,49	144,02	145,00	4K	7
24/03/2026	-0,55%	-0,79	141,78	143,77	140,63	143,77	115K	17
23/03/2026	3,39%	4,68	142,57	137,46	137,46	143,25	159K	17
20/03/2026	-2,40%	-3,39	137,89	141,27	137,89	141,27	15K	6
19/03/2026	0,11%	0,15	141,28	140,10	138,70	141,37	72K	15
18/03/2026	-0,40%	-0,56	141,13	141,52	141,13	141,52	2K	2
17/03/2026	0,41%	0,58	141,69	140,52	140,52	141,69	848	3
16/03/2026	0,81%	1,13	141,11	142,30	140,50	142,40	6K	9
13/03/2026	-0,70%	-0,99	139,98	141,06	139,98	141,06	4K	3
12/03/2026	-2,26%	-3,26	140,97	145,68	140,94	145,68	40K	10
11/03/2026	-0,52%	-0,76	144,23	144,49	144,23	145,70	10K	8
10/03/2026	1,00%	1,44	144,99	143,80	143,08	145,91	9K	11
09/03/2026	0,77%	1,09	143,55	143,61	140,83	143,61	3K	8
06/03/2026	-0,67%	-0,96	142,46	143,42	140,83	143,42	17K	12
05/03/2026	-1,58%	-2,30	143,42	145,61	143,18	146,59	56K	17
04/03/2026	0,68%	0,99	145,72	144,75	144,75	147,23	123K	27
03/03/2026	-3,32%	-4,97	144,73	148,40	143,16	148,40	125K	16
02/03/2026	-0,64%	-0,96	149,70	150,00	147,01	150,00	28K	24
27/02/2026	-0,26%	-0,40	150,66	150,50	150,50	153,09	17K	12
26/02/2026	0,15%	0,22	151,06	149,05	149,05	152,32	38K	20
25/02/2026	0,00%	0,00	150,84	151,55	150,84	151,55	1K	7
24/02/2026	0,46%	0,69	150,84	149,70	149,70	150,84	133K	3
23/02/2026	-0,25%	-0,38	150,15	152,04	149,43	152,04	35K	11
20/02/2026	0,49%	0,74	150,53	149,99	149,16	150,53	41K	13
19/02/2026	1,68%	2,47	149,79	147,32	147,01	149,86	20K	10
18/02/2026	0,48%	0,71	147,32	147,96	147,02	148,03	40K	7
13/02/2026	-0,70%	-1,03	146,61	147,62	145,37	147,62	39K	15
12/02/2026	-1,92%	-2,89	147,64	151,00	147,64	151,00	12K	15
11/02/2026	2,14%	3,15	150,53	148,50	148,50	151,60	246K	11
10/02/2026	0,44%	0,65	147,38	146,70	146,01	147,47	9K	10
09/02/2026	1,54%	2,22	146,73	144,50	144,50	146,90	12K	15
06/02/2026	-0,58%	-0,85	144,51	144,70	142,40	144,98	52K	10
05/02/2026	1,60%	2,29	145,36	144,01	144,01	145,86	32K	8
04/02/2026	-2,63%	-3,87	143,07	146,01	143,07	146,15	8K	9
03/02/2026	1,83%	2,64	146,94	148,02	146,33	148,02	13K	6
02/02/2026	1,18%	1,68	144,30	141,00	141,00	144,46	33K	13
30/01/2026	-0,29%	-0,42	142,62	143,04	142,49	146,00	9K	12
29/01/2026	-1,26%	-1,82	143,04	146,31	143,04	146,31	5K	7
28/01/2026	0,86%	1,23	144,86	144,50	142,04	145,95	58K	13
27/01/2026	2,06%	2,90	143,63	143,99	143,63	144,53	3K	8
26/01/2026	1,20%	1,67	140,73	139,74	139,74	140,73	700	2
23/01/2026	0,32%	0,45	139,06	136,61	136,61	139,06	4K	10
22/01/2026	2,70%	3,65	138,61	134,96	134,96	139,22	128K	10
21/01/2026	3,33%	4,35	134,96	131,92	131,92	134,96	291K	12
20/01/2026	0,59%	0,76	130,61	127,27	127,27	131,06	31K	12
19/01/2026	0,24%	0,31	129,85	129,96	129,83	129,96	519	3
16/01/2026	-0,86%	-1,12	129,54	131,96	129,54	131,96	9K	9
15/01/2026	1,13%	1,46	130,66	129,20	129,20	131,26	98K	11
14/01/2026	0,62%	0,80	129,20	129,58	129,07	129,58	2K	7
13/01/2026	-1,48%	-1,93	128,40	129,50	128,40	129,53	49K	14
12/01/2026	-0,27%	-0,35	130,33	130,24	129,40	130,39	4K	9
09/01/2026	1,01%	1,31	130,68	130,38	130,38	131,06	132K	7
08/01/2026	0,42%	0,54	129,37	130,97	129,24	130,97	6K	4
07/01/2026	-0,91%	-1,18	128,83	129,05	128,28	129,05	7K	7
06/01/2026	0,76%	0,98	130,01	131,70	129,03	131,70	12K	11
05/01/2026	0,92%	1,18	129,03	129,13	126,47	129,34	107K	10
02/01/2026	0,30%	0,38	127,85	127,41	126,67	127,90	1K	5
30/12/2025	0,36%	0,46	127,47	127,10	126,36	128,20	4K	10
29/12/2025	-0,27%	-0,34	127,01	128,63	125,24	128,63	57K	17
26/12/2025	0,10%	0,13	127,35	128,50	126,96	128,50	8K	10
23/12/2025	1,18%	1,48	127,22	127,00	125,53	127,22	8K	6
22/12/2025	0,15%	0,19	125,74	123,73	123,73	127,99	14K	10
19/12/2025	0,58%	0,72	125,55	126,57	125,55	126,57	3K	5
18/12/2025	-0,17%	-0,21	124,83	122,91	122,91	125,06	870	6
17/12/2025	-1,31%	-1,66	125,04	125,00	125,00	125,04	875	2
16/12/2025	-1,93%	-2,50	126,70	131,00	126,70	131,00	13K	7
15/12/2025	0,52%	0,67	129,20	129,82	129,15	129,82	43K	10
12/12/2025	0,53%	0,68	128,53	128,98	128,01	128,98	2K	6
11/12/2025	0,10%	0,13	127,85	128,80	127,12	128,80	5K	12
10/12/2025	1,37%	1,73	127,72	124,51	124,51	127,72	10K	12
09/12/2025	-0,65%	-0,82	125,99	125,20	123,66	126,00	114K	12
08/12/2025	-2,53%	-3,29	126,81	129,00	126,42	129,00	17K	14
05/12/2025	-0,93%	-1,22	130,10	129,50	128,80	132,49	16K	19
04/12/2025	1,52%	1,96	131,32	130,99	130,99	131,32	13K	2
03/12/2025	-0,03%	-0,04	129,36	130,70	129,35	130,70	6K	7
02/12/2025	1,23%	1,57	129,40	127,83	127,83	129,40	2K	7
01/12/2025	-0,65%	-0,83	127,83	129,50	127,62	129,50	31K	8
28/11/2025	0,70%	0,90	128,66	128,40	127,98	128,66	1K	4
27/11/2025	0,12%	0,15	127,76	127,61	127,61	127,76	711K	4
26/11/2025	2,71%	3,37	127,61	125,50	125,50	127,61	4K	8
21/11/2025	-0,96%	-1,20	124,24	125,90	123,65	125,90	50K	9
19/11/2025	-0,33%	-0,41	125,44	125,85	125,26	127,30	3K	6
18/11/2025	-0,06%	-0,08	125,85	125,62	125,60	125,85	2K	4
17/11/2025	-0,65%	-0,83	125,93	126,60	125,93	126,60	2K	6
14/11/2025	0,80%	1,00	126,76	125,76	125,76	126,86	12K	10
13/11/2025	-0,44%	-0,56	125,76	125,90	125,52	125,98	7K	4
12/11/2025	-0,28%	-0,35	126,32	127,30	126,32	127,30	39K	7
11/11/2025	1,60%	2,00	126,67	124,82	124,82	126,67	43K	3
10/11/2025	0,74%	0,92	124,67	124,37	124,37	124,97	23K	10
07/11/2025	-0,31%	-0,38	123,75	124,13	123,28	125,53	24K	9
06/11/2025	-0,04%	-0,05	124,13	123,99	123,99	124,17	992	4
05/11/2025	1,00%	1,23	124,18	122,50	122,50	124,18	7K	10
04/11/2025	0,19%	0,23	122,95	123,95	122,63	123,96	26K	12
03/11/2025	-	-	122,72	122,50	122,45	122,86	613	4

Date,Open,High,Low,Close,Volume
26-May-26,133.64,134.08,133.64,134.08,11763
25-May-26,132.46,134.48,131.51,133.94,50891
22-May-26,133.06,133.13,131.45,131.45,51499
21-May-26,131.82,133.00,131.82,133.00,30891
20-May-26,130.72,134.87,130.48,134.51,40112
19-May-26,132.63,132.63,129.96,129.96,77051
18-May-26,131.50,132.34,131.02,131.31,15532
15-May-26,132.09,132.09,131.98,131.98,21660
14-May-26,133.70,134.46,133.70,134.46,14215
13-May-26,134.70,135.80,132.54,132.54,9182
12-May-26,136.00,137.00,134.97,135.08,107355
11-May-26,136.62,140.99,136.00,136.00,90228
08-May-26,141.40,141.76,139.41,139.41,16997
07-May-26,143.49,143.49,139.67,139.67,4478
06-May-26,142.16,142.97,142.09,142.82,3559
05-May-26,140.92,141.48,139.50,140.75,263667
04-May-26,141.91,141.91,137.26,138.47,7091
30-Apr-26,140.95,140.95,139.98,140.50,12392
29-Apr-26,140.85,140.85,138.50,138.50,29737
28-Apr-26,144.28,144.28,140.85,141.31,8640
27-Apr-26,146.00,146.00,144.04,144.28,4204
24-Apr-26,146.90,146.91,145.86,146.10,1317
23-Apr-26,147.40,147.40,145.00,145.00,308860
22-Apr-26,151.00,151.99,148.55,148.55,306914
20-Apr-26,149.27,152.99,149.27,151.60,77347
17-Apr-26,153.07,153.16,151.63,151.63,24339
16-Apr-26,152.00,152.04,152.00,152.04,11857
15-Apr-26,153.00,154.10,152.07,152.92,74383
14-Apr-26,154.10,154.10,153.62,153.63,1383
13-Apr-26,153.48,153.60,152.30,153.60,332372
10-Apr-26,153.50,155.02,152.57,153.48,58279
09-Apr-26,147.76,153.56,147.76,153.35,388474
08-Apr-26,148.51,153.27,148.51,150.01,31086
07-Apr-26,147.66,147.66,144.69,145.35,151854
06-Apr-26,146.31,147.10,146.00,146.00,34943
02-Apr-26,146.95,147.37,145.00,146.28,12590
01-Apr-26,145.97,147.16,145.78,146.70,13178
31-Mar-26,142.78,145.16,142.78,145.07,22012
30-Mar-26,144.73,144.73,141.35,141.35,48498
27-Mar-26,142.04,142.46,140.73,140.85,887338
25-Mar-26,144.49,145.00,144.02,144.96,4345
24-Mar-26,143.77,143.77,140.63,141.78,115126
23-Mar-26,137.46,143.25,137.46,142.57,159230
20-Mar-26,141.27,141.27,137.89,137.89,14893
19-Mar-26,140.10,141.37,138.70,141.28,71853
18-Mar-26,141.52,141.52,141.13,141.13,1694
17-Mar-26,140.52,141.69,140.52,141.69,848
16-Mar-26,142.30,142.40,140.50,141.11,5807
13-Mar-26,141.06,141.06,139.98,139.98,4351
12-Mar-26,145.68,145.68,140.94,140.97,40195
11-Mar-26,144.49,145.70,144.23,144.23,9545
10-Mar-26,143.80,145.91,143.08,144.99,9143
09-Mar-26,143.61,143.61,140.83,143.55,2555
06-Mar-26,143.42,143.42,140.83,142.46,17107
05-Mar-26,145.61,146.59,143.18,143.42,56338
04-Mar-26,144.75,147.23,144.75,145.72,123237
03-Mar-26,148.40,148.40,143.16,144.73,124660
02-Mar-26,150.00,150.00,147.01,149.70,27991
27-Feb-26,150.50,153.09,150.50,150.66,16740
26-Feb-26,149.05,152.32,149.05,151.06,37768
25-Feb-26,151.55,151.55,150.84,150.84,1058
24-Feb-26,149.70,150.84,149.70,150.84,132586
23-Feb-26,152.04,152.04,149.43,150.15,34662
20-Feb-26,149.99,150.53,149.16,150.53,40657
19-Feb-26,147.32,149.86,147.01,149.79,20203
18-Feb-26,147.96,148.03,147.02,147.32,40401
13-Feb-26,147.62,147.62,145.37,146.61,38550
12-Feb-26,151.00,151.00,147.64,147.64,11785
11-Feb-26,148.50,151.60,148.50,150.53,245996
10-Feb-26,146.70,147.47,146.01,147.38,8812
09-Feb-26,144.50,146.90,144.50,146.73,11514
06-Feb-26,144.70,144.98,142.40,144.51,51687
05-Feb-26,144.01,145.86,144.01,145.36,31995
04-Feb-26,146.01,146.15,143.07,143.07,7980
03-Feb-26,148.02,148.02,146.33,146.94,13203
02-Feb-26,141.00,144.46,141.00,144.30,33223
30-Jan-26,143.04,146.00,142.49,142.62,9376
29-Jan-26,146.31,146.31,143.04,143.04,4821
28-Jan-26,144.50,145.95,142.04,144.86,58322
27-Jan-26,143.99,144.53,143.63,143.63,3030
26-Jan-26,139.74,140.73,139.74,140.73,700
23-Jan-26,136.61,139.06,136.61,139.06,4273
22-Jan-26,134.96,139.22,134.96,138.61,127514
21-Jan-26,131.92,134.96,131.92,134.96,291352
20-Jan-26,127.27,131.06,127.27,130.61,30664
19-Jan-26,129.96,129.96,129.83,129.85,519
16-Jan-26,131.96,131.96,129.54,129.54,8742
15-Jan-26,129.20,131.26,129.20,130.66,97706
14-Jan-26,129.58,129.58,129.07,129.20,2326
13-Jan-26,129.50,129.53,128.40,128.40,49011
12-Jan-26,130.24,130.39,129.40,130.33,3899
09-Jan-26,130.38,131.06,130.38,130.68,132176
08-Jan-26,130.97,130.97,129.24,129.37,5569
07-Jan-26,129.05,129.05,128.28,128.83,7461
06-Jan-26,131.70,131.70,129.03,130.01,11989
05-Jan-26,129.13,129.34,126.47,129.03,106522
02-Jan-26,127.41,127.90,126.67,127.85,1275
30-Dec-25,127.10,128.20,126.36,127.47,3686
29-Dec-25,128.63,128.63,125.24,127.01,56858
26-Dec-25,128.50,128.50,126.96,127.35,8392
23-Dec-25,127.00,127.22,125.53,127.22,7931
22-Dec-25,123.73,127.99,123.73,125.74,13539
19-Dec-25,126.57,126.57,125.55,125.55,3280
18-Dec-25,122.91,125.06,122.91,124.83,870
17-Dec-25,125.00,125.04,125.00,125.04,875
16-Dec-25,131.00,131.00,126.70,126.70,12905
15-Dec-25,129.82,129.82,129.15,129.20,42513
12-Dec-25,128.98,128.98,128.01,128.53,1800
11-Dec-25,128.80,128.80,127.12,127.85,5481
10-Dec-25,124.51,127.72,124.51,127.72,9963
09-Dec-25,125.20,126.00,123.66,125.99,114386
08-Dec-25,129.00,129.00,126.42,126.81,16803
05-Dec-25,129.50,132.49,128.80,130.10,16212
04-Dec-25,130.99,131.32,130.99,131.32,13115
03-Dec-25,130.70,130.70,129.35,129.36,5572
02-Dec-25,127.83,129.40,127.83,129.40,1804
01-Dec-25,129.50,129.50,127.62,127.83,30938
28-Nov-25,128.40,128.66,127.98,128.66,1155
27-Nov-25,127.61,127.76,127.61,127.76,711112
26-Nov-25,125.50,127.61,125.50,127.61,3689
21-Nov-25,125.90,125.90,123.65,124.24,50154
19-Nov-25,125.85,127.30,125.26,125.44,2640
18-Nov-25,125.62,125.85,125.60,125.85,2386
17-Nov-25,126.60,126.60,125.93,125.93,2146
14-Nov-25,125.76,126.86,125.76,126.76,11640
13-Nov-25,125.90,125.98,125.52,125.76,6779
12-Nov-25,127.30,127.30,126.32,126.32,39038
11-Nov-25,124.82,126.67,124.82,126.67,42703
10-Nov-25,124.37,124.97,124.37,124.67,22615
07-Nov-25,124.13,125.53,123.28,123.75,24145
06-Nov-25,123.99,124.17,123.99,124.13,992
05-Nov-25,122.50,124.18,122.50,124.18,6673
04-Nov-25,123.95,123.96,122.63,122.95,25970
03-Nov-25,122.50,122.86,122.45,122.72,613

*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