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
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	0,16%	0,19	122,72	122,50	122,45	122,86	613	4
31/10/2025	-0,39%	-0,48	122,53	123,98	122,39	123,98	104K	8
30/10/2025	0,56%	0,69	123,01	120,71	120,71	123,01	26K	13
29/10/2025	0,85%	1,03	122,32	121,49	119,38	122,68	14K	82
28/10/2025	0,01%	0,01	121,29	121,28	121,24	121,49	15K	5
27/10/2025	0,91%	1,09	121,28	121,41	121,02	121,41	15K	10
24/10/2025	0,40%	0,48	120,19	120,31	120,00	120,86	4K	7
23/10/2025	1,11%	1,32	119,71	122,15	119,07	122,15	6K	7
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	-	-	120,05	122,45	118,50	122,45	25K	13

Date,Open,High,Low,Close,Volume
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
31-Oct-25,123.98,123.98,122.39,122.53,104024
30-Oct-25,120.71,123.01,120.71,123.01,25625
29-Oct-25,121.49,122.68,119.38,122.32,13932
28-Oct-25,121.28,121.49,121.24,121.29,15046
27-Oct-25,121.41,121.41,121.02,121.28,15023
24-Oct-25,120.31,120.86,120.00,120.19,3964
23-Oct-25,122.15,122.15,119.07,119.71,5735
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

*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