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
17/09/2021	0,70%	0,57	82,00	81,98	81,11	82,10	472K	185
16/09/2021	-0,34%	-0,28	81,43	81,11	81,05	81,49	96K	61
15/09/2021	0,37%	0,30	81,71	81,99	81,50	82,50	19K	39
14/09/2021	-0,13%	-0,11	81,41	82,25	81,04	82,25	432K	136
13/09/2021	-0,67%	-0,55	81,52	81,52	81,52	82,50	30K	40
10/09/2021	0,11%	0,09	82,07	81,77	81,77	82,49	21K	33
09/09/2021	-0,02%	-0,02	81,98	82,24	81,89	82,24	88K	38
08/09/2021	-0,70%	-0,58	82,00	82,58	81,52	82,58	115K	49
06/09/2021	0,28%	0,23	82,58	82,35	81,65	82,58	211K	39
03/09/2021	0,00%	0,00	82,35	82,34	81,58	82,35	348K	46
02/09/2021	-0,15%	-0,12	82,35	82,68	81,52	82,71	203K	175

01/09/2021	-0,27%	-0,22	82,47	82,27	81,50	82,70	164K	95
31/08/2021	0,33%	0,27	82,69	82,41	81,99	82,69	68K	33
30/08/2021	1,30%	1,06	82,42	81,84	81,26	82,69	51K	36
27/08/2021	0,47%	0,38	81,36	80,99	80,95	81,60	57K	36
26/08/2021	-1,18%	-0,97	80,98	81,57	80,98	81,97	31K	29
25/08/2021	-0,05%	-0,04	81,95	81,99	81,53	82,00	56K	179
24/08/2021	0,20%	0,16	81,99	82,00	81,21	82,58	159K	219
23/08/2021	-0,57%	-0,47	81,83	82,89	80,50	82,89	123K	285
20/08/2021	-0,81%	-0,67	82,30	82,51	81,25	82,79	104K	68
19/08/2021	0,28%	0,23	82,97	82,50	80,99	83,24	322K	53
18/08/2021	-0,04%	-0,03	82,74	83,49	82,50	83,75	104K	72
17/08/2021	-1,23%	-1,03	82,77	83,34	82,77	83,78	532K	138
16/08/2021	-0,79%	-0,67	83,80	84,50	83,80	84,50	167K	63
13/08/2021	-0,61%	-0,52	84,47	84,99	84,10	85,10	27K	30
12/08/2021	0,71%	0,60	84,99	84,02	84,02	84,99	47K	28
11/08/2021	1,21%	1,01	84,39	83,39	83,38	84,40	57K	42
10/08/2021	-0,29%	-0,24	83,38	83,62	82,75	83,62	522K	822
09/08/2021	0,75%	0,62	83,62	83,71	83,00	83,75	83K	34
06/08/2021	-0,08%	-0,07	83,00	83,02	81,99	83,73	504K	330
05/08/2021	-1,11%	-0,93	83,07	83,78	83,01	84,72	527K	5.652
04/08/2021	0,25%	0,21	84,00	83,78	83,78	84,80	672K	700
03/08/2021	-0,78%	-0,66	83,79	84,45	83,70	84,61	223K	122
02/08/2021	-0,47%	-0,40	84,45	84,99	84,01	85,00	82K	75
30/07/2021	0,95%	0,80	84,85	84,60	83,80	84,85	247K	62
29/07/2021	0,06%	0,05	84,05	84,00	83,80	84,50	323K	109
28/07/2021	-0,59%	-0,50	84,00	84,50	83,91	84,50	221K	111
27/07/2021	0,61%	0,51	84,50	84,60	83,92	84,60	62K	36
26/07/2021	-0,26%	-0,22	83,99	84,59	83,91	84,59	443K	1.110
23/07/2021	0,05%	0,04	84,21	84,59	84,00	84,60	128K	114
22/07/2021	-0,51%	-0,43	84,17	84,60	84,17	84,60	484K	173
21/07/2021	-0,82%	-0,70	84,60	85,30	84,03	85,30	136K	76
20/07/2021	-0,12%	-0,10	85,30	85,24	84,81	85,70	55K	42
19/07/2021	0,47%	0,40	85,40	84,42	84,01	85,40	89K	60
16/07/2021	0,01%	0,01	85,00	85,00	84,01	85,00	114K	127
15/07/2021	0,15%	0,13	84,99	83,91	83,91	85,00	54K	171
14/07/2021	-0,01%	-0,01	84,86	84,49	84,49	84,99	71K	276
13/07/2021	-0,04%	-0,03	84,87	84,90	84,00	85,01	344K	3.661
12/07/2021	-0,11%	-0,09	84,90	83,91	83,91	85,00	371K	2.429
08/07/2021	0,22%	0,19	84,99	84,99	83,90	85,00	91K	303
07/07/2021	0,15%	0,13	84,80	84,77	84,11	84,98	105K	25
06/07/2021	0,04%	0,03	84,67	84,66	83,80	84,67	135K	36
05/07/2021	0,58%	0,49	84,64	84,97	84,13	84,97	169K	34
02/07/2021	0,54%	0,45	84,15	83,65	83,00	84,15	107K	31
01/07/2021	-1,53%	-1,30	83,70	83,65	83,02	85,58	248K	101
30/06/2021	-1,16%	-1,00	85,00	85,99	84,01	85,99	222K	85
29/06/2021	1,20%	1,02	86,00	84,99	84,95	86,24	62K	22
28/06/2021	-0,43%	-0,37	84,98	84,90	82,81	84,98	413K	46
25/06/2021	-0,44%	-0,38	85,35	85,73	82,80	85,90	817K	1.065
24/06/2021	-0,83%	-0,72	85,73	85,66	84,51	86,64	110K	55
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	-	-	79,48	79,95	77,45	79,95	2M	2.232

Date,Open,High,Low,Close,Volume
17-Sep-21,81.98,82.10,81.11,82.00,471598
16-Sep-21,81.11,81.49,81.05,81.43,96320
15-Sep-21,81.99,82.50,81.50,81.71,18614
14-Sep-21,82.25,82.25,81.04,81.41,432443
13-Sep-21,81.52,82.50,81.52,81.52,29899
10-Sep-21,81.77,82.49,81.77,82.07,20644
09-Sep-21,82.24,82.24,81.89,81.98,87739
08-Sep-21,82.58,82.58,81.52,82.00,115183
06-Sep-21,82.35,82.58,81.65,82.58,210607
03-Sep-21,82.34,82.35,81.58,82.35,348299
02-Sep-21,82.68,82.71,81.52,82.35,202630
01-Sep-21,82.27,82.70,81.50,82.47,163893
31-Aug-21,82.41,82.69,81.99,82.69,68259
30-Aug-21,81.84,82.69,81.26,82.42,50930
27-Aug-21,80.99,81.60,80.95,81.36,56749
26-Aug-21,81.57,81.97,80.98,80.98,31109
25-Aug-21,81.99,82.00,81.53,81.95,56199
24-Aug-21,82.00,82.58,81.21,81.99,159173
23-Aug-21,82.89,82.89,80.50,81.83,122823
20-Aug-21,82.51,82.79,81.25,82.30,103671
19-Aug-21,82.50,83.24,80.99,82.97,321543
18-Aug-21,83.49,83.75,82.50,82.74,103666
17-Aug-21,83.34,83.78,82.77,82.77,531972
16-Aug-21,84.50,84.50,83.80,83.80,166987
13-Aug-21,84.99,85.10,84.10,84.47,27472
12-Aug-21,84.02,84.99,84.02,84.99,46933
11-Aug-21,83.39,84.40,83.38,84.39,56759
10-Aug-21,83.62,83.62,82.75,83.38,521799
09-Aug-21,83.71,83.75,83.00,83.62,82627
06-Aug-21,83.02,83.73,81.99,83.00,503737
05-Aug-21,83.78,84.72,83.01,83.07,526578
04-Aug-21,83.78,84.80,83.78,84.00,671569
03-Aug-21,84.45,84.61,83.70,83.79,222742
02-Aug-21,84.99,85.00,84.01,84.45,82420
30-Jul-21,84.60,84.85,83.80,84.85,246624
29-Jul-21,84.00,84.50,83.80,84.05,323255
28-Jul-21,84.50,84.50,83.91,84.00,220649
27-Jul-21,84.60,84.60,83.92,84.50,61962
26-Jul-21,84.59,84.59,83.91,83.99,443410
23-Jul-21,84.59,84.60,84.00,84.21,128319
22-Jul-21,84.60,84.60,84.17,84.17,483579
21-Jul-21,85.30,85.30,84.03,84.60,135948
20-Jul-21,85.24,85.70,84.81,85.30,54736
19-Jul-21,84.42,85.40,84.01,85.40,88702
16-Jul-21,85.00,85.00,84.01,85.00,113735
15-Jul-21,83.91,85.00,83.91,84.99,53962
14-Jul-21,84.49,84.99,84.49,84.86,71494
13-Jul-21,84.90,85.01,84.00,84.87,343978
12-Jul-21,83.91,85.00,83.91,84.90,371151
08-Jul-21,84.99,85.00,83.90,84.99,90581
07-Jul-21,84.77,84.98,84.11,84.80,104568
06-Jul-21,84.66,84.67,83.80,84.67,134623
05-Jul-21,84.97,84.97,84.13,84.64,169029
02-Jul-21,83.65,84.15,83.00,84.15,107373
01-Jul-21,83.65,85.58,83.02,83.70,247747
30-Jun-21,85.99,85.99,84.01,85.00,221869
29-Jun-21,84.99,86.24,84.95,86.00,62054
28-Jun-21,84.90,84.98,82.81,84.98,413267
25-Jun-21,85.73,85.90,82.80,85.35,817214
24-Jun-21,85.66,86.64,84.51,85.73,110387
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SADI11

cotações, gráficos e mais...