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
21/01/2025	-0,62%	-0,05	8,05	8,15	8,04	8,15	99K	173
20/01/2025	0,37%	0,03	8,10	8,10	8,05	8,17	106K	294
17/01/2025	-1,94%	-0,16	8,07	8,26	8,02	8,26	146K	196
16/01/2025	0,24%	0,02	8,23	8,22	8,20	8,28	162K	615
15/01/2025	1,11%	0,09	8,21	8,08	8,08	8,34	274K	208
14/01/2025	0,62%	0,05	8,12	8,04	8,04	8,17	376K	259
13/01/2025	-1,82%	-0,15	8,07	8,31	8,03	8,31	190K	2.498

10/01/2025	-0,48%	-0,04	8,22	8,26	8,14	8,36	141K	246
09/01/2025	-0,60%	-0,05	8,26	8,31	8,26	8,35	50K	143
08/01/2025	-1,07%	-0,09	8,31	8,26	8,26	8,40	167K	205
07/01/2025	1,08%	0,09	8,40	8,32	8,26	8,41	61K	302
06/01/2025	1,34%	0,11	8,31	8,20	8,10	8,32	112K	308
03/01/2025	0,12%	0,01	8,20	8,19	8,10	8,30	273K	1.483
02/01/2025	-1,09%	-0,09	8,19	8,15	8,12	8,30	97K	389
30/12/2024	-0,48%	-0,04	8,28	8,40	8,20	8,40	361K	982
27/12/2024	-0,12%	-0,01	8,32	8,33	8,27	8,35	297K	976
26/12/2024	0,24%	0,02	8,33	8,31	8,20	8,44	273K	1.002
23/12/2024	2,34%	0,19	8,31	8,12	8,11	8,31	151K	308
20/12/2024	-0,12%	-0,01	8,12	8,11	8,11	8,30	274K	1.366
19/12/2024	-2,05%	-0,17	8,13	8,28	8,10	8,28	436K	1.410
18/12/2024	0,12%	0,01	8,30	8,28	8,28	8,32	174K	162
17/12/2024	-0,48%	-0,04	8,29	8,30	8,28	8,32	112K	153
16/12/2024	-0,24%	-0,02	8,33	8,33	8,26	8,37	181K	307
13/12/2024	-0,12%	-0,01	8,35	8,42	8,33	8,42	99K	349
12/12/2024	0,12%	0,01	8,36	8,33	8,33	8,38	206K	196
11/12/2024	-0,24%	-0,02	8,35	8,37	8,33	8,40	212K	251
10/12/2024	0,12%	0,01	8,37	8,36	8,32	8,39	148K	167
09/12/2024	-0,48%	-0,04	8,36	8,36	8,36	8,41	150K	208
06/12/2024	0,36%	0,03	8,40	8,37	8,36	8,45	134K	217
05/12/2024	-0,59%	-0,05	8,37	8,42	8,30	8,42	112K	154
04/12/2024	-0,47%	-0,04	8,42	8,46	8,35	8,50	503K	847
03/12/2024	-1,17%	-0,10	8,46	8,50	8,45	8,56	131K	209
02/12/2024	-0,47%	-0,04	8,56	8,55	8,46	8,60	425K	431
29/11/2024	1,65%	0,14	8,60	8,46	8,45	8,67	190K	341
28/11/2024	-0,47%	-0,04	8,46	8,50	8,43	8,55	575K	527
27/11/2024	-0,58%	-0,05	8,50	8,55	8,50	8,62	356K	270
26/11/2024	1,91%	0,16	8,55	8,39	8,38	8,56	260K	474
25/11/2024	1,33%	0,11	8,39	8,28	8,25	8,43	192K	636
22/11/2024	0,24%	0,02	8,28	8,26	8,21	8,30	156K	838
21/11/2024	0,36%	0,03	8,26	8,30	8,24	8,32	191K	2.747
19/11/2024	0,37%	0,03	8,23	8,07	8,07	8,25	268K	250
18/11/2024	-1,32%	-0,11	8,20	8,31	8,12	8,34	333K	418
14/11/2024	-0,72%	-0,06	8,31	8,37	8,30	8,39	72K	292
13/11/2024	-0,24%	-0,02	8,37	8,39	8,30	8,45	180K	522
12/11/2024	-1,76%	-0,15	8,39	8,54	8,35	8,59	178K	1.277
11/11/2024	-0,81%	-0,07	8,54	8,61	8,51	8,63	127K	563
08/11/2024	-0,12%	-0,01	8,61	8,62	8,59	8,72	379K	301
07/11/2024	-0,58%	-0,05	8,62	8,66	8,57	8,66	314K	320
06/11/2024	0,58%	0,05	8,67	8,62	8,62	8,70	969K	381
05/11/2024	-2,05%	-0,18	8,62	8,84	8,50	8,84	404K	810
04/11/2024	-0,79%	-0,07	8,80	8,87	8,76	8,88	378K	622
01/11/2024	-1,00%	-0,09	8,87	8,87	8,77	8,92	357K	467
31/10/2024	0,11%	0,01	8,96	8,99	8,90	8,99	512K	381
30/10/2024	0,67%	0,06	8,95	8,90	8,89	8,95	377K	300
29/10/2024	1,14%	0,10	8,89	8,73	8,67	8,90	315K	2.546
28/10/2024	2,21%	0,19	8,79	8,67	8,60	8,83	434K	701
25/10/2024	0,23%	0,02	8,60	8,60	8,60	8,71	91K	573
24/10/2024	-0,23%	-0,02	8,58	8,61	8,55	8,61	161K	185
23/10/2024	-1,71%	-0,15	8,60	8,75	8,60	8,75	174K	453
22/10/2024	0,11%	0,01	8,75	8,75	8,67	8,75	312K	439
21/10/2024	0,00%	0,00	8,74	8,83	8,73	8,88	349K	1.515
18/10/2024	0,23%	0,02	8,74	8,77	8,70	9,20	335K	637
17/10/2024	-89,94%	-77,93	8,72	8,66	8,56	9,44	2M	1.180
16/10/2024	-0,05%	-0,04	86,65	87,56	86,28	87,56	79K	187
15/10/2024	0,00%	0,00	86,69	87,55	86,44	88,27	213K	1.233
14/10/2024	1,34%	1,15	86,69	85,08	85,08	86,79	59K	203
11/10/2024	-1,00%	-0,86	85,54	87,24	85,08	87,24	173K	339
10/10/2024	-0,30%	-0,26	86,40	86,06	85,53	86,71	274K	424
09/10/2024	-0,61%	-0,53	86,66	87,71	86,65	87,71	275K	245
08/10/2024	-0,92%	-0,81	87,19	87,30	86,64	87,59	131K	359
07/10/2024	-0,34%	-0,30	88,00	88,30	87,50	88,30	123K	294
04/10/2024	0,31%	0,27	88,30	88,31	87,50	88,31	102K	271
03/10/2024	0,03%	0,03	88,03	87,24	87,23	88,06	143K	276
02/10/2024	-0,40%	-0,35	88,00	88,34	88,00	88,50	119K	112
01/10/2024	-1,12%	-1,00	88,35	89,47	88,35	89,47	171K	192
30/09/2024	-0,16%	-0,14	89,35	89,50	88,65	89,50	154K	730
27/09/2024	0,72%	0,64	89,49	88,85	88,50	89,50	2M	307
26/09/2024	0,09%	0,08	88,85	88,90	88,04	88,90	4M	254
25/09/2024	-0,26%	-0,23	88,77	88,57	88,50	88,95	141K	158
24/09/2024	-0,55%	-0,49	89,00	89,00	88,62	89,36	1M	225
23/09/2024	-0,11%	-0,10	89,49	89,60	88,83	89,60	160K	165
20/09/2024	-0,01%	-0,01	89,59	89,66	86,51	89,66	413K	633
19/09/2024	0,00%	0,00	89,60	89,60	88,73	90,20	345K	430
18/09/2024	0,12%	0,11	89,60	89,49	89,22	89,95	113K	135
17/09/2024	0,55%	0,49	89,49	89,87	89,11	89,94	121K	200
16/09/2024	-1,11%	-1,00	89,00	90,20	89,00	90,20	247K	452
13/09/2024	0,01%	0,01	90,00	89,51	88,63	90,20	247K	689
12/09/2024	0,66%	0,59	89,99	89,26	89,25	90,26	162K	150
11/09/2024	0,16%	0,14	89,40	89,44	89,40	90,00	95K	126
10/09/2024	-0,82%	-0,74	89,26	90,27	89,26	90,27	271K	749
09/09/2024	0,17%	0,15	90,00	89,85	89,25	90,00	274K	574
06/09/2024	0,48%	0,43	89,85	89,85	89,43	89,98	110K	132
05/09/2024	-0,06%	-0,05	89,42	89,71	89,00	89,77	150K	245
04/09/2024	-0,27%	-0,24	89,47	89,72	88,83	89,72	55K	119
03/09/2024	0,48%	0,43	89,71	89,28	85,00	89,71	849K	526
02/09/2024	-1,24%	-1,12	89,28	89,76	89,22	89,76	81K	148
30/08/2024	0,41%	0,37	90,40	90,56	90,11	90,56	812K	707
29/08/2024	0,12%	0,11	90,03	90,10	90,03	90,20	491K	491
28/08/2024	-0,14%	-0,13	89,92	90,90	89,92	90,90	131K	188
27/08/2024	-0,46%	-0,42	90,05	90,47	89,90	90,47	170K	548
26/08/2024	0,82%	0,74	90,47	89,73	89,73	90,72	340K	767
23/08/2024	-0,30%	-0,27	89,73	90,00	89,73	90,17	199K	530
22/08/2024	-0,02%	-0,02	90,00	90,91	90,00	90,91	92K	168
21/08/2024	-0,25%	-0,23	90,02	90,50	89,90	90,50	118K	156
20/08/2024	0,30%	0,27	90,25	90,25	90,00	90,25	48K	84
19/08/2024	-0,62%	-0,56	89,98	90,54	89,90	90,54	370K	481
16/08/2024	0,31%	0,28	90,54	90,26	89,95	90,99	1M	204
15/08/2024	-0,30%	-0,27	90,26	90,30	89,80	90,60	222K	139
14/08/2024	0,04%	0,04	90,53	90,50	90,26	90,75	72K	127
13/08/2024	0,38%	0,34	90,49	90,75	89,98	90,75	109K	646
12/08/2024	-0,11%	-0,10	90,15	90,00	89,79	90,47	99K	189
09/08/2024	0,56%	0,50	90,25	90,39	90,25	90,68	133K	1.005
08/08/2024	-0,64%	-0,58	89,75	90,99	89,74	90,99	278K	506
07/08/2024	0,11%	0,10	90,33	91,14	90,05	91,14	154K	237
06/08/2024	0,23%	0,21	90,23	90,93	90,01	90,93	190K	185
05/08/2024	-0,64%	-0,58	90,02	90,58	89,56	90,58	356K	218
02/08/2024	0,58%	0,52	90,60	90,50	90,09	90,99	94K	102
01/08/2024	-1,04%	-0,95	90,08	90,94	89,76	90,94	195K	195
31/07/2024	-0,23%	-0,21	91,03	91,36	90,67	91,40	337K	587
30/07/2024	0,82%	0,74	91,24	91,25	90,75	91,50	132K	125
29/07/2024	-0,49%	-0,45	90,50	90,75	90,18	90,95	154K	158
26/07/2024	0,31%	0,28	90,95	90,75	90,50	90,95	175K	82
25/07/2024	0,47%	0,42	90,67	90,31	90,10	90,67	238K	101
24/07/2024	0,73%	0,65	90,25	90,00	89,75	90,31	116K	113
23/07/2024	-0,49%	-0,44	89,60	90,04	89,51	90,31	319K	2.245
22/07/2024	0,03%	0,03	90,04	90,09	89,50	90,31	357K	175
19/07/2024	-0,27%	-0,24	90,01	90,31	89,25	90,31	396K	1.258
18/07/2024	-0,28%	-0,25	90,25	90,69	89,90	90,75	225K	286
17/07/2024	0,29%	0,26	90,50	90,24	90,01	90,75	115K	171
16/07/2024	-0,55%	-0,50	90,24	90,02	89,69	90,25	155K	177
15/07/2024	0,61%	0,55	90,74	90,18	89,77	90,75	255K	177
12/07/2024	0,21%	0,19	90,19	90,08	89,96	90,48	75K	254
11/07/2024	0,25%	0,22	90,00	89,90	89,75	90,00	105K	122
10/07/2024	-	-	89,78	90,00	89,50	90,00	63K	87

Date,Open,High,Low,Close,Volume
21-Jan-25,8.15,8.15,8.04,8.05,98878
20-Jan-25,8.10,8.17,8.05,8.10,106370
17-Jan-25,8.26,8.26,8.02,8.07,145985
16-Jan-25,8.22,8.28,8.20,8.23,161545
15-Jan-25,8.08,8.34,8.08,8.21,274370
14-Jan-25,8.04,8.17,8.04,8.12,376102
13-Jan-25,8.31,8.31,8.03,8.07,190243
10-Jan-25,8.26,8.36,8.14,8.22,140775
09-Jan-25,8.31,8.35,8.26,8.26,49791
08-Jan-25,8.26,8.40,8.26,8.31,166879
07-Jan-25,8.32,8.41,8.26,8.40,60877
06-Jan-25,8.20,8.32,8.10,8.31,111872
03-Jan-25,8.19,8.30,8.10,8.20,272992
02-Jan-25,8.15,8.30,8.12,8.19,97192
30-Dec-24,8.40,8.40,8.20,8.28,361466
27-Dec-24,8.33,8.35,8.27,8.32,296929
26-Dec-24,8.31,8.44,8.20,8.33,272952
23-Dec-24,8.12,8.31,8.11,8.31,150853
20-Dec-24,8.11,8.30,8.11,8.12,274425
19-Dec-24,8.28,8.28,8.10,8.13,435635
18-Dec-24,8.28,8.32,8.28,8.30,174301
17-Dec-24,8.30,8.32,8.28,8.29,111664
16-Dec-24,8.33,8.37,8.26,8.33,181154
13-Dec-24,8.42,8.42,8.33,8.35,98914
12-Dec-24,8.33,8.38,8.33,8.36,206064
11-Dec-24,8.37,8.40,8.33,8.35,211812
10-Dec-24,8.36,8.39,8.32,8.37,148141
09-Dec-24,8.36,8.41,8.36,8.36,149918
06-Dec-24,8.37,8.45,8.36,8.40,133614
05-Dec-24,8.42,8.42,8.30,8.37,111987
04-Dec-24,8.46,8.50,8.35,8.42,503420
03-Dec-24,8.50,8.56,8.45,8.46,131273
02-Dec-24,8.55,8.60,8.46,8.56,424508
29-Nov-24,8.46,8.67,8.45,8.60,189625
28-Nov-24,8.50,8.55,8.43,8.46,574776
27-Nov-24,8.55,8.62,8.50,8.50,356084
26-Nov-24,8.39,8.56,8.38,8.55,260237
25-Nov-24,8.28,8.43,8.25,8.39,192366
22-Nov-24,8.26,8.30,8.21,8.28,156373
21-Nov-24,8.30,8.32,8.24,8.26,190568
19-Nov-24,8.07,8.25,8.07,8.23,267827
18-Nov-24,8.31,8.34,8.12,8.20,333494
14-Nov-24,8.37,8.39,8.30,8.31,71831
13-Nov-24,8.39,8.45,8.30,8.37,179881
12-Nov-24,8.54,8.59,8.35,8.39,177962
11-Nov-24,8.61,8.63,8.51,8.54,126638
08-Nov-24,8.62,8.72,8.59,8.61,378717
07-Nov-24,8.66,8.66,8.57,8.62,313858
06-Nov-24,8.62,8.70,8.62,8.67,969185
05-Nov-24,8.84,8.84,8.50,8.62,404469
04-Nov-24,8.87,8.88,8.76,8.80,377572
01-Nov-24,8.87,8.92,8.77,8.87,357288
31-Oct-24,8.99,8.99,8.90,8.96,511667
30-Oct-24,8.90,8.95,8.89,8.95,377270
29-Oct-24,8.73,8.90,8.67,8.89,314854
28-Oct-24,8.67,8.83,8.60,8.79,434460
25-Oct-24,8.60,8.71,8.60,8.60,90699
24-Oct-24,8.61,8.61,8.55,8.58,160621
23-Oct-24,8.75,8.75,8.60,8.60,173603
22-Oct-24,8.75,8.75,8.67,8.75,312485
21-Oct-24,8.83,8.88,8.73,8.74,348503
18-Oct-24,8.77,9.20,8.70,8.74,334642
17-Oct-24,8.66,9.44,8.56,8.72,1666619
16-Oct-24,87.56,87.56,86.28,86.65,78848
15-Oct-24,87.55,88.27,86.44,86.69,213174
14-Oct-24,85.08,86.79,85.08,86.69,59281
11-Oct-24,87.24,87.24,85.08,85.54,173357
10-Oct-24,86.06,86.71,85.53,86.40,274497
09-Oct-24,87.71,87.71,86.65,86.66,274638
08-Oct-24,87.30,87.59,86.64,87.19,131394
07-Oct-24,88.30,88.30,87.50,88.00,122714
04-Oct-24,88.31,88.31,87.50,88.30,102357
03-Oct-24,87.24,88.06,87.23,88.03,143314
02-Oct-24,88.34,88.50,88.00,88.00,118957
01-Oct-24,89.47,89.47,88.35,88.35,171357
30-Sep-24,89.50,89.50,88.65,89.35,154228
27-Sep-24,88.85,89.50,88.50,89.49,1644214
26-Sep-24,88.90,88.90,88.04,88.85,4194403
25-Sep-24,88.57,88.95,88.50,88.77,141099
24-Sep-24,89.00,89.36,88.62,89.00,1065204
23-Sep-24,89.60,89.60,88.83,89.49,160325
20-Sep-24,89.66,89.66,86.51,89.59,412681
19-Sep-24,89.60,90.20,88.73,89.60,344566
18-Sep-24,89.49,89.95,89.22,89.60,113207
17-Sep-24,89.87,89.94,89.11,89.49,121134
16-Sep-24,90.20,90.20,89.00,89.00,247103
13-Sep-24,89.51,90.20,88.63,90.00,247383
12-Sep-24,89.26,90.26,89.25,89.99,162217
11-Sep-24,89.44,90.00,89.40,89.40,94906
10-Sep-24,90.27,90.27,89.26,89.26,271017
09-Sep-24,89.85,90.00,89.25,90.00,273618
06-Sep-24,89.85,89.98,89.43,89.85,109543
05-Sep-24,89.71,89.77,89.00,89.42,149570
04-Sep-24,89.72,89.72,88.83,89.47,55493
03-Sep-24,89.28,89.71,85.00,89.71,848504
02-Sep-24,89.76,89.76,89.22,89.28,81388
30-Aug-24,90.56,90.56,90.11,90.40,811783
29-Aug-24,90.10,90.20,90.03,90.03,491345
28-Aug-24,90.90,90.90,89.92,89.92,130517
27-Aug-24,90.47,90.47,89.90,90.05,170249
26-Aug-24,89.73,90.72,89.73,90.47,340119
23-Aug-24,90.00,90.17,89.73,89.73,199210
22-Aug-24,90.91,90.91,90.00,90.00,92060
21-Aug-24,90.50,90.50,89.90,90.02,117903
20-Aug-24,90.25,90.25,90.00,90.25,48489
19-Aug-24,90.54,90.54,89.90,89.98,369785
16-Aug-24,90.26,90.99,89.95,90.54,1015669
15-Aug-24,90.30,90.60,89.80,90.26,221926
14-Aug-24,90.50,90.75,90.26,90.53,71672
13-Aug-24,90.75,90.75,89.98,90.49,108924
12-Aug-24,90.00,90.47,89.79,90.15,99045
09-Aug-24,90.39,90.68,90.25,90.25,132624
08-Aug-24,90.99,90.99,89.74,89.75,278355
07-Aug-24,91.14,91.14,90.05,90.33,154197
06-Aug-24,90.93,90.93,90.01,90.23,190158
05-Aug-24,90.58,90.58,89.56,90.02,356207
02-Aug-24,90.50,90.99,90.09,90.60,94083
01-Aug-24,90.94,90.94,89.76,90.08,194999
31-Jul-24,91.36,91.40,90.67,91.03,336820
30-Jul-24,91.25,91.50,90.75,91.24,132441
29-Jul-24,90.75,90.95,90.18,90.50,154069
26-Jul-24,90.75,90.95,90.50,90.95,174501
25-Jul-24,90.31,90.67,90.10,90.67,238270
24-Jul-24,90.00,90.31,89.75,90.25,116111
23-Jul-24,90.04,90.31,89.51,89.60,319338
22-Jul-24,90.09,90.31,89.50,90.04,357236
19-Jul-24,90.31,90.31,89.25,90.01,396180
18-Jul-24,90.69,90.75,89.90,90.25,225366
17-Jul-24,90.24,90.75,90.01,90.50,115497
16-Jul-24,90.02,90.25,89.69,90.24,155429
15-Jul-24,90.18,90.75,89.77,90.74,254536
12-Jul-24,90.08,90.48,89.96,90.19,74927
11-Jul-24,89.90,90.00,89.75,90.00,105436
10-Jul-24,90.00,90.00,89.50,89.78,63347

*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: SADI11