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
19/11/2024	0,42%	0,45	107,80	106,50	106,50	107,80	5K	4
18/11/2024	0,07%	0,07	107,35	107,28	107,28	109,70	10K	7
14/11/2024	0,75%	0,80	107,28	107,27	107,07	107,53	13K	6
13/11/2024	-0,08%	-0,09	106,48	106,80	105,79	106,80	5K	9
12/11/2024	-0,87%	-0,93	106,57	107,01	106,56	107,38	19K	12
11/11/2024	0,37%	0,40	107,50	108,15	105,87	109,20	12K	21
08/11/2024	-2,25%	-2,46	107,10	108,61	107,10	108,61	9K	5

07/11/2024	1,44%	1,56	109,56	107,90	107,90	110,00	13K	8
06/11/2024	-0,23%	-0,25	108,00	108,40	108,00	108,40	3K	3
05/11/2024	0,22%	0,24	108,25	107,34	107,34	108,30	4K	7
04/11/2024	1,10%	1,18	108,01	107,90	105,93	108,01	28K	14
01/11/2024	-0,44%	-0,47	106,83	107,30	106,47	107,30	7K	12
31/10/2024	-0,50%	-0,54	107,30	107,84	107,30	107,95	74K	6
30/10/2024	0,01%	0,01	107,84	106,50	106,50	107,97	5K	4
29/10/2024	-0,07%	-0,08	107,83	107,94	107,83	107,94	3K	4
28/10/2024	0,85%	0,91	107,91	105,26	105,26	108,00	21K	9
25/10/2024	1,35%	1,43	107,00	106,94	106,94	107,20	38K	7
24/10/2024	-0,10%	-0,11	105,57	105,68	105,41	105,68	5K	5
23/10/2024	-0,48%	-0,51	105,68	106,16	105,50	106,16	6K	6
22/10/2024	-1,23%	-1,32	106,19	107,51	106,19	107,51	11K	9
21/10/2024	0,45%	0,48	107,51	108,00	107,32	108,00	7K	14
18/10/2024	-0,22%	-0,24	107,03	107,00	106,83	107,15	11K	10
17/10/2024	-0,72%	-0,78	107,27	108,90	106,01	108,90	7K	11
16/10/2024	0,63%	0,68	108,05	107,41	107,41	108,05	538	4
15/10/2024	-0,09%	-0,10	107,37	106,80	106,80	107,45	5K	5
14/10/2024	0,60%	0,64	107,47	104,70	104,70	107,92	12K	15
11/10/2024	-0,62%	-0,67	106,83	105,35	105,35	107,10	93K	9
10/10/2024	-0,44%	-0,47	107,50	109,04	107,50	109,04	3K	5
09/10/2024	-0,71%	-0,77	107,97	109,80	107,85	109,80	4K	7
08/10/2024	-0,75%	-0,82	108,74	108,74	108,74	108,74	1K	1
07/10/2024	0,27%	0,29	109,56	110,00	108,53	110,00	26K	7
04/10/2024	-0,27%	-0,30	109,27	107,57	107,57	109,40	29K	16
03/10/2024	-1,76%	-1,96	109,57	111,53	109,36	111,53	7K	9
02/10/2024	1,53%	1,68	111,53	110,95	110,95	112,22	7K	7
01/10/2024	-0,37%	-0,41	109,85	109,85	109,85	109,85	109	1
30/09/2024	0,03%	0,03	110,26	111,34	109,51	111,34	3K	7
27/09/2024	-0,38%	-0,42	110,23	110,80	110,23	111,02	2K	11
26/09/2024	1,28%	1,40	110,65	110,35	109,74	110,65	6K	7
25/09/2024	-0,12%	-0,13	109,25	109,60	109,25	109,88	5K	11
24/09/2024	1,25%	1,35	109,38	109,20	109,20	109,38	4K	3
23/09/2024	-0,43%	-0,47	108,03	107,56	107,56	108,08	6K	10
20/09/2024	-1,81%	-2,00	108,50	110,00	108,49	110,01	5K	8
19/09/2024	-0,83%	-0,93	110,50	111,72	110,50	111,72	2K	3
18/09/2024	-0,18%	-0,20	111,43	111,70	111,11	112,03	17K	10
17/09/2024	-0,35%	-0,39	111,63	111,23	111,22	111,87	8K	11
16/09/2024	-0,12%	-0,13	112,02	112,15	112,02	113,00	4K	12
13/09/2024	0,66%	0,74	112,15	112,24	112,02	112,37	2K	6
12/09/2024	-0,44%	-0,49	111,41	112,40	111,17	112,40	4K	11
11/09/2024	0,58%	0,65	111,90	111,85	111,00	111,95	3K	9
10/09/2024	-0,45%	-0,50	111,25	111,75	111,11	111,75	4K	12
09/09/2024	0,05%	0,06	111,75	111,31	110,79	112,98	3K	14
06/09/2024	-0,84%	-0,95	111,69	112,64	111,69	112,64	13K	8
05/09/2024	0,53%	0,59	112,64	113,18	112,16	113,18	12K	7
04/09/2024	1,08%	1,20	112,05	111,15	111,08	112,62	6K	13
03/09/2024	-1,03%	-1,15	110,85	113,12	110,85	113,12	6K	14
02/09/2024	0,46%	0,51	112,00	111,49	111,11	113,45	4K	9
30/08/2024	0,38%	0,42	111,49	111,07	111,07	111,51	2K	4
29/08/2024	-0,03%	-0,03	111,07	112,22	111,07	112,22	9K	10
28/08/2024	-0,38%	-0,42	111,10	109,28	109,28	111,10	18K	12
27/08/2024	-0,19%	-0,21	111,52	112,41	111,29	112,41	1K	5
26/08/2024	-0,03%	-0,03	111,73	111,54	111,54	112,09	9K	6
23/08/2024	1,15%	1,27	111,76	111,57	111,57	111,76	3K	3
22/08/2024	-1,20%	-1,34	110,49	110,59	110,12	110,59	7K	7
21/08/2024	0,75%	0,83	111,83	112,10	111,64	112,10	37K	6
20/08/2024	0,34%	0,38	111,00	111,04	110,44	111,04	3K	6
19/08/2024	1,49%	1,62	110,62	109,00	109,00	110,62	3K	12
16/08/2024	-0,26%	-0,28	109,00	109,99	108,85	109,99	44K	8
15/08/2024	0,10%	0,11	109,28	109,99	109,24	109,99	4K	7
14/08/2024	1,02%	1,10	109,17	106,35	106,35	109,17	14K	4
13/08/2024	0,05%	0,05	108,07	106,16	106,16	108,12	1K	5
12/08/2024	0,79%	0,85	108,02	107,18	107,18	108,02	9K	9
09/08/2024	0,87%	0,92	107,17	107,40	106,54	107,40	3K	4
08/08/2024	0,80%	0,84	106,25	104,00	103,80	106,25	8K	8
07/08/2024	0,06%	0,06	105,41	104,30	104,30	106,09	41K	8
06/08/2024	1,11%	1,16	105,35	102,60	102,60	105,35	15K	13
05/08/2024	-1,30%	-1,37	104,19	105,57	103,34	105,57	5K	7
02/08/2024	-0,38%	-0,40	105,56	103,84	103,84	105,99	2K	7
01/08/2024	-0,36%	-0,38	105,96	107,41	105,96	107,41	4K	8
31/07/2024	0,40%	0,42	106,34	106,98	106,08	106,98	15K	10
30/07/2024	-0,44%	-0,47	105,92	106,70	105,74	106,70	43K	8
29/07/2024	-0,38%	-0,41	106,39	107,70	106,37	107,70	3K	4
26/07/2024	0,39%	0,41	106,80	106,31	106,04	106,80	4K	6
25/07/2024	-0,35%	-0,37	106,39	105,98	105,98	106,39	5K	4
24/07/2024	-0,30%	-0,32	106,76	107,08	106,76	107,08	320	2
23/07/2024	-1,33%	-1,44	107,08	108,52	107,05	108,52	3K	7
22/07/2024	0,71%	0,77	108,52	107,69	107,69	108,52	23K	9
19/07/2024	-0,55%	-0,60	107,75	106,40	106,40	107,98	20K	11
18/07/2024	-1,50%	-1,65	108,35	110,27	108,35	110,27	3K	7
17/07/2024	0,92%	1,00	110,00	109,00	109,00	110,00	6K	4
16/07/2024	0,13%	0,14	109,00	109,00	108,50	109,00	19K	5
15/07/2024	0,54%	0,58	108,86	109,00	108,64	109,00	4K	7
12/07/2024	-0,02%	-0,02	108,28	109,00	108,06	109,00	46K	6
11/07/2024	0,79%	0,85	108,30	107,67	107,67	108,30	4K	10
10/07/2024	0,21%	0,23	107,45	107,45	107,37	107,50	8K	6
09/07/2024	0,36%	0,38	107,22	106,84	106,84	107,37	2K	7
08/07/2024	-0,09%	-0,10	106,84	107,16	106,40	107,16	3K	10
05/07/2024	1,97%	2,07	106,94	105,09	104,60	106,96	40K	19
04/07/2024	-1,31%	-1,39	104,87	106,00	104,87	106,00	5K	3
03/07/2024	1,12%	1,18	106,26	105,59	105,59	107,70	132K	10
02/07/2024	0,08%	0,08	105,08	105,21	104,97	105,51	4K	6
01/07/2024	-0,30%	-0,32	105,00	104,00	104,00	105,50	3K	8
28/06/2024	1,00%	1,04	105,32	103,01	103,01	105,37	2K	9
27/06/2024	0,07%	0,07	104,28	104,21	104,21	104,33	3K	6
26/06/2024	-0,09%	-0,09	104,21	103,74	103,74	104,25	1K	4
25/06/2024	1,17%	1,21	104,30	103,09	103,09	104,62	961K	6
24/06/2024	0,00%	0,00	103,09	103,09	103,09	103,09	103	1
21/06/2024	0,15%	0,15	103,09	103,00	103,00	103,09	206	2
20/06/2024	2,73%	2,74	102,94	103,02	102,94	103,02	617	3
19/06/2024	-1,85%	-1,89	100,20	100,20	100,20	100,20	300	1
18/06/2024	0,63%	0,64	102,09	101,45	101,45	102,28	9K	10
17/06/2024	-0,24%	-0,24	101,45	101,57	101,14	101,57	935K	25
14/06/2024	-0,40%	-0,41	101,69	101,28	101,28	101,69	2K	5
13/06/2024	0,04%	0,04	102,10	102,08	102,08	102,10	113K	3
12/06/2024	-1,06%	-1,09	102,06	103,36	101,93	103,36	11K	8
11/06/2024	0,54%	0,55	103,15	102,60	102,60	103,28	7K	6
10/06/2024	-0,16%	-0,16	102,60	101,40	101,40	102,97	8K	11
07/06/2024	-1,53%	-1,60	102,76	103,77	102,49	103,77	2K	6
06/06/2024	0,22%	0,23	104,36	102,04	102,04	104,64	12K	10
05/06/2024	-0,08%	-0,08	104,13	104,25	104,13	104,25	5K	2
04/06/2024	-0,43%	-0,45	104,21	104,87	103,97	104,87	9K	4
03/06/2024	-0,09%	-0,09	104,66	104,29	104,21	104,66	3K	4
31/05/2024	-0,41%	-0,43	104,75	105,40	104,64	107,00	1K	9
29/05/2024	-1,44%	-1,54	105,18	106,94	104,90	106,94	6K	10
28/05/2024	0,66%	0,70	106,72	106,72	106,71	106,72	747	4
27/05/2024	-0,24%	-0,26	106,02	106,19	106,02	106,19	848	3
24/05/2024	0,09%	0,10	106,28	106,18	106,18	106,84	4K	7
23/05/2024	-0,87%	-0,93	106,18	106,52	106,18	106,52	2K	6
22/05/2024	-0,36%	-0,39	107,11	107,68	107,11	107,68	2K	5
20/05/2024	0,34%	0,36	107,50	107,36	107,12	108,02	26K	14
17/05/2024	-0,09%	-0,10	107,14	107,24	107,14	107,39	1K	5
16/05/2024	0,12%	0,13	107,24	107,70	107,24	107,70	1K	6
15/05/2024	-0,48%	-0,52	107,11	106,74	106,73	107,11	747	3
14/05/2024	0,35%	0,38	107,63	107,75	107,63	107,75	861	4
13/05/2024	-	-	107,25	107,05	107,00	107,25	857	4

Date,Open,High,Low,Close,Volume
19-Nov-24,106.50,107.80,106.50,107.80,4626
18-Nov-24,107.28,109.70,107.28,107.35,9789
14-Nov-24,107.27,107.53,107.07,107.28,12563
13-Nov-24,106.80,106.80,105.79,106.48,4571
12-Nov-24,107.01,107.38,106.56,106.57,19486
11-Nov-24,108.15,109.20,105.87,107.50,12445
08-Nov-24,108.61,108.61,107.10,107.10,9272
07-Nov-24,107.90,110.00,107.90,109.56,13191
06-Nov-24,108.40,108.40,108.00,108.00,3468
05-Nov-24,107.34,108.30,107.34,108.25,3568
04-Nov-24,107.90,108.01,105.93,108.01,27658
01-Nov-24,107.30,107.30,106.47,106.83,6725
31-Oct-24,107.84,107.95,107.30,107.30,73631
30-Oct-24,106.50,107.97,106.50,107.84,4739
29-Oct-24,107.94,107.94,107.83,107.83,2914
28-Oct-24,105.26,108.00,105.26,107.91,21327
25-Oct-24,106.94,107.20,106.94,107.00,37881
24-Oct-24,105.68,105.68,105.41,105.57,4540
23-Oct-24,106.16,106.16,105.50,105.68,6240
22-Oct-24,107.51,107.51,106.19,106.19,10771
21-Oct-24,108.00,108.00,107.32,107.51,7002
18-Oct-24,107.00,107.15,106.83,107.03,11017
17-Oct-24,108.90,108.90,106.01,107.27,6755
16-Oct-24,107.41,108.05,107.41,108.05,538
15-Oct-24,106.80,107.45,106.80,107.37,5368
14-Oct-24,104.70,107.92,104.70,107.47,12161
11-Oct-24,105.35,107.10,105.35,106.83,93186
10-Oct-24,109.04,109.04,107.50,107.50,3347
09-Oct-24,109.80,109.80,107.85,107.97,3677
08-Oct-24,108.74,108.74,108.74,108.74,1304
07-Oct-24,110.00,110.00,108.53,109.56,26074
04-Oct-24,107.57,109.40,107.57,109.27,29218
03-Oct-24,111.53,111.53,109.36,109.57,7134
02-Oct-24,110.95,112.22,110.95,111.53,7062
01-Oct-24,109.85,109.85,109.85,109.85,109
30-Sep-24,111.34,111.34,109.51,110.26,3425
27-Sep-24,110.80,111.02,110.23,110.23,2322
26-Sep-24,110.35,110.65,109.74,110.65,6299
25-Sep-24,109.60,109.88,109.25,109.25,4702
24-Sep-24,109.20,109.38,109.20,109.38,4149
23-Sep-24,107.56,108.08,107.56,108.03,6371
20-Sep-24,110.00,110.01,108.49,108.50,5471
19-Sep-24,111.72,111.72,110.50,110.50,1994
18-Sep-24,111.70,112.03,111.11,111.43,16785
17-Sep-24,111.23,111.87,111.22,111.63,8141
16-Sep-24,112.15,113.00,112.02,112.02,4384
13-Sep-24,112.24,112.37,112.02,112.15,2019
12-Sep-24,112.40,112.40,111.17,111.41,4350
11-Sep-24,111.85,111.95,111.00,111.90,2685
10-Sep-24,111.75,111.75,111.11,111.25,4235
09-Sep-24,111.31,112.98,110.79,111.75,3243
06-Sep-24,112.64,112.64,111.69,111.69,13101
05-Sep-24,113.18,113.18,112.16,112.64,12235
04-Sep-24,111.15,112.62,111.08,112.05,6036
03-Sep-24,113.12,113.12,110.85,110.85,5918
02-Sep-24,111.49,113.45,111.11,112.00,3674
30-Aug-24,111.07,111.51,111.07,111.49,1782
29-Aug-24,112.22,112.22,111.07,111.07,8791
28-Aug-24,109.28,111.10,109.28,111.10,18189
27-Aug-24,112.41,112.41,111.29,111.52,1450
26-Aug-24,111.54,112.09,111.54,111.73,8825
23-Aug-24,111.57,111.76,111.57,111.76,2790
22-Aug-24,110.59,110.59,110.12,110.49,6617
21-Aug-24,112.10,112.10,111.64,111.83,36897
20-Aug-24,111.04,111.04,110.44,111.00,2767
19-Aug-24,109.00,110.62,109.00,110.62,3066
16-Aug-24,109.99,109.99,108.85,109.00,43813
15-Aug-24,109.99,109.99,109.24,109.28,3510
14-Aug-24,106.35,109.17,106.35,109.17,14231
13-Aug-24,106.16,108.12,106.16,108.07,1184
12-Aug-24,107.18,108.02,107.18,108.02,9377
09-Aug-24,107.40,107.40,106.54,107.17,2566
08-Aug-24,104.00,106.25,103.80,106.25,7739
07-Aug-24,104.30,106.09,104.30,105.41,40874
06-Aug-24,102.60,105.35,102.60,105.35,14702
05-Aug-24,105.57,105.57,103.34,104.19,4574
02-Aug-24,103.84,105.99,103.84,105.56,1667
01-Aug-24,107.41,107.41,105.96,105.96,3725
31-Jul-24,106.98,106.98,106.08,106.34,14980
30-Jul-24,106.70,106.70,105.74,105.92,43322
29-Jul-24,107.70,107.70,106.37,106.39,2568
26-Jul-24,106.31,106.80,106.04,106.80,3508
25-Jul-24,105.98,106.39,105.98,106.39,4885
24-Jul-24,107.08,107.08,106.76,106.76,320
23-Jul-24,108.52,108.52,107.05,107.08,2801
22-Jul-24,107.69,108.52,107.69,108.52,22816
19-Jul-24,106.40,107.98,106.40,107.75,20212
18-Jul-24,110.27,110.27,108.35,108.35,2507
17-Jul-24,109.00,110.00,109.00,110.00,5926
16-Jul-24,109.00,109.00,108.50,109.00,19000
15-Jul-24,109.00,109.00,108.64,108.86,3701
12-Jul-24,109.00,109.00,108.06,108.28,46262
11-Jul-24,107.67,108.30,107.67,108.30,4108
10-Jul-24,107.45,107.50,107.37,107.45,7843
09-Jul-24,106.84,107.37,106.84,107.22,1604
08-Jul-24,107.16,107.16,106.40,106.84,3310
05-Jul-24,105.09,106.96,104.60,106.94,40403
04-Jul-24,106.00,106.00,104.87,104.87,5349
03-Jul-24,105.59,107.70,105.59,106.26,131567
02-Jul-24,105.21,105.51,104.97,105.08,3684
01-Jul-24,104.00,105.50,104.00,105.00,3152
28-Jun-24,103.01,105.37,103.01,105.32,2419
27-Jun-24,104.21,104.33,104.21,104.28,2710
26-Jun-24,103.74,104.25,103.74,104.21,1248
25-Jun-24,103.09,104.62,103.09,104.30,960783
24-Jun-24,103.09,103.09,103.09,103.09,103
21-Jun-24,103.00,103.09,103.00,103.09,206
20-Jun-24,103.02,103.02,102.94,102.94,617
19-Jun-24,100.20,100.20,100.20,100.20,300
18-Jun-24,101.45,102.28,101.45,102.09,8874
17-Jun-24,101.57,101.57,101.14,101.45,935002
14-Jun-24,101.28,101.69,101.28,101.69,2338
13-Jun-24,102.08,102.10,102.08,102.10,112820
12-Jun-24,103.36,103.36,101.93,102.06,11134
11-Jun-24,102.60,103.28,102.60,103.15,6684
10-Jun-24,101.40,102.97,101.40,102.60,8293
07-Jun-24,103.77,103.77,102.49,102.76,1849
06-Jun-24,102.04,104.64,102.04,104.36,12111
05-Jun-24,104.25,104.25,104.13,104.13,5420
04-Jun-24,104.87,104.87,103.97,104.21,8637
03-Jun-24,104.29,104.66,104.21,104.66,3033
31-May-24,105.40,107.00,104.64,104.75,1267
29-May-24,106.94,106.94,104.90,105.18,6331
28-May-24,106.72,106.72,106.71,106.72,747
27-May-24,106.19,106.19,106.02,106.02,848
24-May-24,106.18,106.84,106.18,106.28,3722
23-May-24,106.52,106.52,106.18,106.18,1701
22-May-24,107.68,107.68,107.11,107.11,2149
20-May-24,107.36,108.02,107.12,107.50,26042
17-May-24,107.24,107.39,107.14,107.14,1394
16-May-24,107.70,107.70,107.24,107.24,1181
15-May-24,106.74,107.11,106.73,107.11,747
14-May-24,107.75,107.75,107.63,107.63,861
13-May-24,107.05,107.25,107.00,107.25,857

*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