Cotação atual, histórico e gráfico do papel: SADI11

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 SADI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2021	0,01%	0,01	86,45	86,25	84,24	86,50	209K	78
22/06/2021	2,16%	1,83	86,44	86,41	85,76	87,05	75K	53
21/06/2021	-3,19%	-2,79	84,61	87,49	84,61	87,49	447K	207
18/06/2021	2,40%	2,05	87,40	85,01	84,69	87,40	82K	52
17/06/2021	0,19%	0,16	85,35	85,18	84,19	85,35	177K	63
16/06/2021	-0,07%	-0,06	85,19	85,22	83,56	85,22	148K	68
15/06/2021	1,03%	0,87	85,25	83,52	83,52	85,25	68K	47
14/06/2021	0,00%	0,00	84,38	84,38	83,52	84,50	48K	33
11/06/2021	0,21%	0,18	84,38	83,52	83,52	84,50	359K	87
10/06/2021	0,81%	0,68	84,20	83,93	83,52	84,24	308K	95
09/06/2021	-2,18%	-1,86	83,52	85,91	83,52	85,91	636K	123

08/06/2021	-0,82%	-0,71	85,38	86,09	84,67	87,73	468K	38
07/06/2021	0,10%	0,09	86,09	86,50	85,91	86,50	72K	68
04/06/2021	-0,58%	-0,50	86,00	85,46	85,43	86,49	65K	32
02/06/2021	1,17%	1,00	86,50	85,50	85,30	86,50	108K	68
01/06/2021	1,66%	1,40	85,50	83,82	83,00	85,50	13M	151
31/05/2021	0,12%	0,10	84,10	84,97	83,95	84,97	46K	25
28/05/2021	-1,39%	-1,18	84,00	85,16	83,75	85,16	267K	127
27/05/2021	-0,58%	-0,50	85,18	85,74	84,76	85,74	553K	468
26/05/2021	-0,06%	-0,05	85,68	84,77	84,76	85,71	461K	483
25/05/2021	0,26%	0,22	85,73	85,99	84,75	85,99	776K	4.746
24/05/2021	-0,49%	-0,42	85,51	86,16	85,51	86,17	15K	35
21/05/2021	-0,06%	-0,05	85,93	86,00	85,51	86,18	160K	339
20/05/2021	-0,59%	-0,51	85,98	85,66	85,51	86,45	197K	97
19/05/2021	1,09%	0,93	86,49	85,52	85,51	86,52	1M	589
18/05/2021	-1,99%	-1,74	85,56	87,30	85,05	87,39	216K	195
17/05/2021	-0,44%	-0,39	87,30	87,87	87,15	88,00	128K	49
14/05/2021	-0,01%	-0,01	87,69	87,74	85,18	87,88	787K	1.155
13/05/2021	0,34%	0,30	87,70	87,43	85,75	88,40	435K	208
12/05/2021	-0,23%	-0,20	87,40	87,49	87,12	87,84	150K	136
11/05/2021	0,24%	0,21	87,60	87,46	86,38	87,60	257K	156
10/05/2021	0,56%	0,49	87,39	86,99	86,64	87,39	310K	321
07/05/2021	0,00%	0,00	86,90	86,90	85,73	86,90	186K	263
06/05/2021	0,46%	0,40	86,90	86,47	85,05	87,00	649K	2.268
05/05/2021	0,09%	0,08	86,50	85,52	85,05	86,83	434K	549
04/05/2021	-0,06%	-0,05	86,42	86,48	85,00	86,98	314K	611
03/05/2021	-0,61%	-0,53	86,47	86,99	85,51	86,99	432K	1.922
30/04/2021	0,75%	0,65	87,00	86,36	86,34	87,00	536K	674
29/04/2021	1,07%	0,91	86,35	85,00	84,57	86,74	688K	210
28/04/2021	0,23%	0,20	85,44	85,49	84,50	85,99	365K	249
27/04/2021	0,40%	0,34	85,24	85,85	83,90	85,85	1M	7.700
26/04/2021	0,83%	0,70	84,90	84,89	84,47	86,28	176K	334
23/04/2021	0,26%	0,22	84,20	83,99	83,58	84,99	291K	313
22/04/2021	0,64%	0,53	83,98	83,01	83,01	84,99	385K	586
20/04/2021	0,24%	0,20	83,45	82,62	82,62	84,00	295K	121
19/04/2021	-0,44%	-0,37	83,25	83,96	83,25	84,01	329K	417
16/04/2021	0,50%	0,42	83,62	83,21	82,58	83,62	217K	102
15/04/2021	0,23%	0,19	83,20	83,01	81,92	83,20	418K	1.590
14/04/2021	1,53%	1,25	83,01	81,76	81,41	84,00	2M	2.758
13/04/2021	-0,54%	-0,44	81,76	81,12	81,12	82,98	460K	1.530
12/04/2021	-1,14%	-0,95	82,20	83,00	81,00	83,99	484K	2.337
09/04/2021	-0,76%	-0,64	83,15	83,01	83,00	85,86	620K	1.226
08/04/2021	0,29%	0,24	83,79	83,50	83,00	84,40	382K	1.622
07/04/2021	0,72%	0,60	83,55	83,05	83,00	84,02	122K	180
06/04/2021	-0,06%	-0,05	82,95	83,00	82,58	83,25	208K	83
05/04/2021	1,07%	0,88	83,00	82,75	82,18	83,15	172K	126
01/04/2021	0,53%	0,43	82,12	81,90	81,00	82,12	286K	544
31/03/2021	0,84%	0,68	81,69	81,29	81,00	81,98	312K	193
30/03/2021	0,27%	0,22	81,01	80,81	80,40	82,00	354K	386
29/03/2021	0,99%	0,79	80,79	79,65	79,63	80,79	105K	61
26/03/2021	-0,36%	-0,29	80,00	79,51	79,51	81,80	382K	307
25/03/2021	0,98%	0,78	80,29	79,97	79,52	80,48	211K	114
24/03/2021	0,01%	0,01	79,51	79,50	79,50	80,49	476K	400
23/03/2021	0,00%	0,00	79,50	79,18	79,18	80,00	356K	67
22/03/2021	0,01%	0,01	79,50	79,50	78,61	80,10	989K	228
19/03/2021	1,12%	0,88	79,49	79,23	78,04	79,96	506K	648
18/03/2021	-0,11%	-0,09	78,61	79,16	78,50	79,35	144K	69
17/03/2021	-0,38%	-0,30	78,70	78,99	78,01	79,60	577K	402
16/03/2021	0,01%	0,01	79,00	78,99	78,99	79,99	285K	109
15/03/2021	-0,19%	-0,15	78,99	78,71	78,01	79,48	518K	401
12/03/2021	1,45%	1,13	79,14	78,01	78,01	79,48	442K	602
11/03/2021	-0,04%	-0,03	78,01	78,04	78,01	78,88	124K	1.043
10/03/2021	-1,81%	-1,44	78,04	79,31	78,00	79,31	255K	1.159
09/03/2021	-0,59%	-0,47	79,48	79,95	77,45	79,95	2M	2.232
08/03/2021	1,20%	0,95	79,95	79,08	78,77	79,99	217K	1.552
05/03/2021	0,71%	0,56	79,00	79,00	78,62	80,00	257K	838
04/03/2021	-0,44%	-0,35	78,44	79,25	77,70	80,00	1M	918
03/03/2021	2,42%	1,86	78,79	76,62	76,60	79,10	205K	284
02/03/2021	-0,32%	-0,25	76,93	77,18	76,51	77,50	171K	191
01/03/2021	-0,64%	-0,50	77,18	76,76	75,87	77,69	243K	119
26/02/2021	0,49%	0,38	77,68	77,40	77,00	78,05	794K	611
25/02/2021	-0,74%	-0,58	77,30	77,05	77,05	77,99	350K	230
24/02/2021	1,67%	1,28	77,88	77,25	76,60	77,96	543K	373
23/02/2021	0,00%	0,00	76,60	76,61	76,60	77,99	392K	178
22/02/2021	-1,01%	-0,78	76,60	77,01	76,60	77,42	216K	76
19/02/2021	0,44%	0,34	77,38	76,59	76,59	77,38	193K	35
18/02/2021	-1,29%	-1,01	77,04	78,04	76,44	78,05	356K	328
17/02/2021	-0,56%	-0,44	78,05	79,48	77,26	79,48	92K	116
12/02/2021	2,74%	2,09	78,49	76,09	76,01	79,96	562K	415
11/02/2021	-0,34%	-0,26	76,40	76,13	76,01	77,10	88K	92
10/02/2021	0,21%	0,16	76,66	76,98	76,12	76,99	116K	68
09/02/2021	0,10%	0,08	76,50	76,94	75,90	77,00	83K	105
08/02/2021	0,42%	0,32	76,42	76,50	75,90	76,50	375K	184
05/02/2021	-0,17%	-0,13	76,10	77,72	75,97	77,73	301K	218
04/02/2021	-0,61%	-0,47	76,23	77,05	76,20	77,94	534K	812
03/02/2021	0,51%	0,39	76,70	77,36	75,93	77,39	171K	200
02/02/2021	-0,90%	-0,69	76,31	76,96	76,31	79,00	739K	159
01/02/2021	0,00%	0,00	77,00	76,61	76,00	77,50	315K	153
29/01/2021	0,06%	0,05	77,00	76,81	76,81	77,73	242K	81
28/01/2021	-0,08%	-0,06	76,95	77,01	76,81	77,80	200K	40
27/01/2021	0,01%	0,01	77,01	77,32	77,00	77,99	45K	29
26/01/2021	-0,45%	-0,35	77,00	77,77	76,81	78,50	198K	77
22/01/2021	-0,15%	-0,12	77,35	77,47	76,82	77,75	25K	33
21/01/2021	0,85%	0,65	77,47	76,87	76,81	77,47	189K	69
20/01/2021	-0,39%	-0,30	76,82	77,40	76,80	78,00	1M	110
19/01/2021	-0,90%	-0,70	77,12	78,07	77,03	78,25	189K	52
18/01/2021	-1,18%	-0,93	77,82	78,00	77,80	78,50	95K	35
15/01/2021	-0,13%	-0,10	78,75	78,85	77,75	78,85	249K	88
14/01/2021	2,11%	1,63	78,85	77,50	77,05	78,85	54K	22
13/01/2021	-0,76%	-0,59	77,22	77,81	75,35	78,38	277K	157
12/01/2021	-1,32%	-1,04	77,81	79,34	77,50	79,34	620K	125
11/01/2021	-0,82%	-0,65	78,85	79,59	78,35	80,00	352K	150
08/01/2021	-5,22%	-4,38	79,50	82,75	79,50	83,60	598K	170
07/01/2021	2,29%	1,88	83,88	82,09	81,10	83,94	50K	50
06/01/2021	-0,47%	-0,39	82,00	81,77	81,15	82,73	173K	118
05/01/2021	0,23%	0,19	82,39	82,00	81,00	82,39	103K	36
04/01/2021	0,56%	0,46	82,20	82,52	80,00	84,00	157K	96
30/12/2020	0,41%	0,33	81,74	80,81	80,21	81,78	108K	58
29/12/2020	-0,68%	-0,56	81,41	81,50	80,80	81,50	99K	32
28/12/2020	-0,04%	-0,03	81,97	81,37	81,00	82,22	301K	54
23/12/2020	2,69%	2,15	82,00	79,21	79,20	82,24	262K	49
22/12/2020	-0,19%	-0,15	79,85	79,87	79,78	79,87	65K	42
21/12/2020	0,00%	0,00	80,00	80,96	80,00	81,70	53K	33
18/12/2020	2,83%	2,20	80,00	78,41	78,00	80,00	29K	39
17/12/2020	-0,64%	-0,50	77,80	79,09	77,80	79,09	260K	130
16/12/2020	0,38%	0,30	78,30	78,73	77,56	79,26	399K	152
15/12/2020	-0,83%	-0,65	78,00	78,61	78,00	80,10	479K	141
14/12/2020	0,06%	0,05	78,65	79,04	78,60	79,99	484K	92
11/12/2020	-2,06%	-1,65	78,60	80,01	78,51	80,32	214K	124
10/12/2020	-0,31%	-0,25	80,25	80,35	79,25	80,84	249K	91
09/12/2020	-0,48%	-0,39	80,50	81,17	80,40	81,36	4M	86
08/12/2020	0,17%	0,14	80,89	81,33	80,83	82,08	73K	92
07/12/2020	-1,22%	-1,00	80,75	81,80	80,75	81,80	212K	145
04/12/2020	-	-	81,75	81,39	80,75	81,75	176K	76

Date,Open,High,Low,Close,Volume
23-Jun-21,86.25,86.50,84.24,86.45,208892
22-Jun-21,86.41,87.05,85.76,86.44,75443
21-Jun-21,87.49,87.49,84.61,84.61,446671
18-Jun-21,85.01,87.40,84.69,87.40,81680
17-Jun-21,85.18,85.35,84.19,85.35,177245
16-Jun-21,85.22,85.22,83.56,85.19,147625
15-Jun-21,83.52,85.25,83.52,85.25,67922
14-Jun-21,84.38,84.50,83.52,84.38,47976
11-Jun-21,83.52,84.50,83.52,84.38,358680
10-Jun-21,83.93,84.24,83.52,84.20,307925
09-Jun-21,85.91,85.91,83.52,83.52,636124
08-Jun-21,86.09,87.73,84.67,85.38,468449
07-Jun-21,86.50,86.50,85.91,86.09,72312
04-Jun-21,85.46,86.49,85.43,86.00,65315
02-Jun-21,85.50,86.50,85.30,86.50,107650
01-Jun-21,83.82,85.50,83.00,85.50,12716376
31-May-21,84.97,84.97,83.95,84.10,46208
28-May-21,85.16,85.16,83.75,84.00,266683
27-May-21,85.74,85.74,84.76,85.18,552775
26-May-21,84.77,85.71,84.76,85.68,461183
25-May-21,85.99,85.99,84.75,85.73,775632
24-May-21,86.16,86.17,85.51,85.51,14570
21-May-21,86.00,86.18,85.51,85.93,159563
20-May-21,85.66,86.45,85.51,85.98,197378
19-May-21,85.52,86.52,85.51,86.49,1218264
18-May-21,87.30,87.39,85.05,85.56,216450
17-May-21,87.87,88.00,87.15,87.30,127829
14-May-21,87.74,87.88,85.18,87.69,786603
13-May-21,87.43,88.40,85.75,87.70,434996
12-May-21,87.49,87.84,87.12,87.40,150228
11-May-21,87.46,87.60,86.38,87.60,256791
10-May-21,86.99,87.39,86.64,87.39,309644
07-May-21,86.90,86.90,85.73,86.90,185649
06-May-21,86.47,87.00,85.05,86.90,648840
05-May-21,85.52,86.83,85.05,86.50,433560
04-May-21,86.48,86.98,85.00,86.42,314118
03-May-21,86.99,86.99,85.51,86.47,432252
30-Apr-21,86.36,87.00,86.34,87.00,536465
29-Apr-21,85.00,86.74,84.57,86.35,688479
28-Apr-21,85.49,85.99,84.50,85.44,364681
27-Apr-21,85.85,85.85,83.90,85.24,1393974
26-Apr-21,84.89,86.28,84.47,84.90,175766
23-Apr-21,83.99,84.99,83.58,84.20,291177
22-Apr-21,83.01,84.99,83.01,83.98,384913
20-Apr-21,82.62,84.00,82.62,83.45,295046
19-Apr-21,83.96,84.01,83.25,83.25,329439
16-Apr-21,83.21,83.62,82.58,83.62,217409
15-Apr-21,83.01,83.20,81.92,83.20,417648
14-Apr-21,81.76,84.00,81.41,83.01,2487190
13-Apr-21,81.12,82.98,81.12,81.76,459522
12-Apr-21,83.00,83.99,81.00,82.20,484481
09-Apr-21,83.01,85.86,83.00,83.15,620078
08-Apr-21,83.50,84.40,83.00,83.79,381805
07-Apr-21,83.05,84.02,83.00,83.55,121736
06-Apr-21,83.00,83.25,82.58,82.95,207522
05-Apr-21,82.75,83.15,82.18,83.00,172104
01-Apr-21,81.90,82.12,81.00,82.12,286198
31-Mar-21,81.29,81.98,81.00,81.69,311507
30-Mar-21,80.81,82.00,80.40,81.01,354217
29-Mar-21,79.65,80.79,79.63,80.79,105328
26-Mar-21,79.51,81.80,79.51,80.00,381997
25-Mar-21,79.97,80.48,79.52,80.29,211170
24-Mar-21,79.50,80.49,79.50,79.51,476379
23-Mar-21,79.18,80.00,79.18,79.50,356437
22-Mar-21,79.50,80.10,78.61,79.50,988544
19-Mar-21,79.23,79.96,78.04,79.49,505610
18-Mar-21,79.16,79.35,78.50,78.61,144241
17-Mar-21,78.99,79.60,78.01,78.70,577108
16-Mar-21,78.99,79.99,78.99,79.00,285140
15-Mar-21,78.71,79.48,78.01,78.99,518134
12-Mar-21,78.01,79.48,78.01,79.14,441758
11-Mar-21,78.04,78.88,78.01,78.01,124052
10-Mar-21,79.31,79.31,78.00,78.04,255481
09-Mar-21,79.95,79.95,77.45,79.48,1620492
08-Mar-21,79.08,79.99,78.77,79.95,216667
05-Mar-21,79.00,80.00,78.62,79.00,256782
04-Mar-21,79.25,80.00,77.70,78.44,1127725
03-Mar-21,76.62,79.10,76.60,78.79,205075
02-Mar-21,77.18,77.50,76.51,76.93,170776
01-Mar-21,76.76,77.69,75.87,77.18,242887
26-Feb-21,77.40,78.05,77.00,77.68,793613
25-Feb-21,77.05,77.99,77.05,77.30,349595
24-Feb-21,77.25,77.96,76.60,77.88,543143
23-Feb-21,76.61,77.99,76.60,76.60,392375
22-Feb-21,77.01,77.42,76.60,76.60,215828
19-Feb-21,76.59,77.38,76.59,77.38,192860
18-Feb-21,78.04,78.05,76.44,77.04,356060
17-Feb-21,79.48,79.48,77.26,78.05,91737
12-Feb-21,76.09,79.96,76.01,78.49,561702
11-Feb-21,76.13,77.10,76.01,76.40,87602
10-Feb-21,76.98,76.99,76.12,76.66,116440
09-Feb-21,76.94,77.00,75.90,76.50,82505
08-Feb-21,76.50,76.50,75.90,76.42,375240
05-Feb-21,77.72,77.73,75.97,76.10,300728
04-Feb-21,77.05,77.94,76.20,76.23,533520
03-Feb-21,77.36,77.39,75.93,76.70,171341
02-Feb-21,76.96,79.00,76.31,76.31,739021
01-Feb-21,76.61,77.50,76.00,77.00,314553
29-Jan-21,76.81,77.73,76.81,77.00,241778
28-Jan-21,77.01,77.80,76.81,76.95,199626
27-Jan-21,77.32,77.99,77.00,77.01,45171
26-Jan-21,77.77,78.50,76.81,77.00,197884
22-Jan-21,77.47,77.75,76.82,77.35,25342
21-Jan-21,76.87,77.47,76.81,77.47,189453
20-Jan-21,77.40,78.00,76.80,76.82,1197890
19-Jan-21,78.07,78.25,77.03,77.12,189097
18-Jan-21,78.00,78.50,77.80,77.82,95412
15-Jan-21,78.85,78.85,77.75,78.75,248505
14-Jan-21,77.50,78.85,77.05,78.85,53697
13-Jan-21,77.81,78.38,75.35,77.22,276530
12-Jan-21,79.34,79.34,77.50,77.81,620173
11-Jan-21,79.59,80.00,78.35,78.85,352132
08-Jan-21,82.75,83.60,79.50,79.50,598236
07-Jan-21,82.09,83.94,81.10,83.88,50114
06-Jan-21,81.77,82.73,81.15,82.00,173284
05-Jan-21,82.00,82.39,81.00,82.39,103045
04-Jan-21,82.52,84.00,80.00,82.20,156787
30-Dec-20,80.81,81.78,80.21,81.74,108434
29-Dec-20,81.50,81.50,80.80,81.41,99497
28-Dec-20,81.37,82.22,81.00,81.97,301326
23-Dec-20,79.21,82.24,79.20,82.00,261889
22-Dec-20,79.87,79.87,79.78,79.85,64597
21-Dec-20,80.96,81.70,80.00,80.00,52584
18-Dec-20,78.41,80.00,78.00,80.00,29087
17-Dec-20,79.09,79.09,77.80,77.80,260132
16-Dec-20,78.73,79.26,77.56,78.30,398571
15-Dec-20,78.61,80.10,78.00,78.00,478923
14-Dec-20,79.04,79.99,78.60,78.65,483666
11-Dec-20,80.01,80.32,78.51,78.60,213831
10-Dec-20,80.35,80.84,79.25,80.25,249095
09-Dec-20,81.17,81.36,80.40,80.50,4229824
08-Dec-20,81.33,82.08,80.83,80.89,73352
07-Dec-20,81.80,81.80,80.75,80.75,211663
04-Dec-20,81.39,81.75,80.75,81.75,175899

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SADI11

cotações, gráficos e mais...