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
29/09/2020	-1,43%	-1,24	85,36	86,76	85,25	86,99	309K	62
28/09/2020	-0,73%	-0,64	86,60	87,24	86,60	87,50	3M	39
25/09/2020	-0,01%	-0,01	87,24	87,01	87,01	88,00	2M	15
24/09/2020	-0,85%	-0,75	87,25	89,54	87,25	89,54	167K	69
23/09/2020	-0,28%	-0,25	88,00	88,77	88,00	88,79	95K	47
22/09/2020	-1,29%	-1,15	88,25	90,19	87,51	90,19	167K	61
21/09/2020	-1,22%	-1,10	89,40	90,49	89,00	90,49	2M	281
18/09/2020	0,78%	0,70	90,50	89,98	89,53	90,68	361K	54
17/09/2020	1,47%	1,30	89,80	88,50	88,50	89,94	36K	16
16/09/2020	-1,28%	-1,15	88,50	89,98	88,50	90,20	83K	36
15/09/2020	1,56%	1,38	89,65	88,27	88,27	89,65	201K	85

14/09/2020	-1,26%	-1,13	88,27	89,72	88,27	90,00	443K	48
11/09/2020	0,21%	0,19	89,40	89,95	88,66	90,10	2M	62
10/09/2020	0,12%	0,11	89,21	89,45	88,51	90,05	1M	182
09/09/2020	-1,22%	-1,10	89,10	90,67	88,02	90,67	6M	298
08/09/2020	0,08%	0,07	90,20	90,00	89,34	90,20	756K	64
04/09/2020	4,26%	3,68	90,13	86,99	86,60	90,67	221K	66
03/09/2020	0,29%	0,25	86,45	86,89	86,31	87,20	3M	49
02/09/2020	2,24%	1,89	86,20	84,99	84,62	87,30	3M	73
01/09/2020	2,19%	1,81	84,31	82,29	82,29	84,31	100K	41
31/08/2020	3,71%	2,95	82,50	79,82	79,72	82,50	313K	202
28/08/2020	-0,28%	-0,22	79,55	80,33	79,51	80,49	286K	224
27/08/2020	1,00%	0,79	79,77	79,38	79,27	80,49	143K	57
26/08/2020	2,54%	1,96	78,98	77,03	77,02	79,03	266K	167
25/08/2020	0,22%	0,17	77,02	77,38	77,00	78,19	222K	151
24/08/2020	1,45%	1,10	76,85	76,19	75,28	77,00	153K	61
21/08/2020	1,30%	0,97	75,75	74,67	74,30	75,99	216K	75
20/08/2020	-0,29%	-0,22	74,78	75,10	73,50	75,40	2M	760
19/08/2020	0,70%	0,52	75,00	74,01	73,50	75,00	382K	223
18/08/2020	0,95%	0,70	74,48	74,11	73,50	74,49	278K	109
17/08/2020	0,33%	0,24	73,78	73,61	73,10	73,79	530K	123
14/08/2020	-0,22%	-0,16	73,54	73,58	73,00	75,45	608K	224
13/08/2020	0,14%	0,10	73,70	73,84	72,80	74,00	354K	368
12/08/2020	-0,54%	-0,40	73,60	74,46	73,60	75,00	218K	46
11/08/2020	1,38%	1,01	74,00	73,40	72,91	74,00	131K	64
10/08/2020	-0,41%	-0,30	72,99	73,26	72,00	73,51	780K	286
07/08/2020	0,92%	0,67	73,29	73,17	72,60	73,29	503K	117
06/08/2020	-0,67%	-0,49	72,62	73,12	72,60	73,77	546K	126
05/08/2020	-0,53%	-0,39	73,11	73,50	73,10	74,23	406K	58
04/08/2020	1,24%	0,90	73,50	72,61	72,60	73,50	320K	92
03/08/2020	-0,83%	-0,61	72,60	72,99	72,60	73,85	654K	156
31/07/2020	-1,59%	-1,18	73,21	74,47	73,02	74,79	402K	348
30/07/2020	1,82%	1,33	74,39	73,06	73,06	74,47	362K	536
29/07/2020	-0,87%	-0,64	73,06	73,91	73,05	73,94	236K	432
28/07/2020	0,81%	0,59	73,70	73,06	73,02	73,94	266K	490
27/07/2020	0,16%	0,12	73,11	72,80	72,51	73,94	377K	677
24/07/2020	1,19%	0,86	72,99	72,14	71,80	73,00	736K	1.213
23/07/2020	0,01%	0,01	72,13	72,14	72,03	72,85	496K	854
22/07/2020	-1,21%	-0,88	72,12	73,00	72,03	73,00	580K	1.020
21/07/2020	0,41%	0,30	73,00	73,30	72,25	73,48	1M	730
20/07/2020	0,39%	0,28	72,70	72,84	72,28	73,45	3M	900
17/07/2020	0,17%	0,12	72,42	72,31	72,25	73,00	309K	212
16/07/2020	-2,20%	-1,63	72,30	73,00	72,12	73,34	871K	1.191
15/07/2020	1,11%	0,81	73,93	73,16	72,32	73,93	339K	629
14/07/2020	0,18%	0,13	73,12	72,30	72,21	73,59	442K	199
13/07/2020	0,93%	0,67	72,99	72,69	72,30	73,00	500K	400
10/07/2020	-0,01%	-0,01	72,32	72,68	72,32	72,68	614K	651
09/07/2020	-0,71%	-0,52	72,33	73,39	72,28	73,39	1M	1.183
08/07/2020	0,25%	0,18	72,85	72,68	72,27	73,40	440K	209
07/07/2020	0,23%	0,17	72,67	72,63	72,27	73,13	942K	282
06/07/2020	-0,21%	-0,15	72,50	72,66	72,27	73,44	548K	126
03/07/2020	-0,32%	-0,23	72,65	73,60	72,50	73,93	2M	1.277
02/07/2020	-1,35%	-1,00	72,88	74,21	72,82	74,21	1M	1.014
01/07/2020	-1,43%	-1,07	73,88	74,25	72,50	74,33	475K	200
30/06/2020	1,64%	1,21	74,95	73,00	72,46	75,80	1M	313
29/06/2020	-0,26%	-0,19	73,74	73,93	72,34	74,65	1M	291
26/06/2020	-3,89%	-2,99	73,93	76,90	73,70	76,90	683K	210
25/06/2020	-0,08%	-0,06	76,92	76,98	73,00	77,09	656K	346
24/06/2020	-1,16%	-0,90	76,98	78,00	74,51	78,00	355K	158
23/06/2020	5,24%	3,88	77,88	74,50	74,50	77,88	89K	56
22/06/2020	-0,07%	-0,05	74,00	74,10	73,65	77,24	380K	150
19/06/2020	-2,69%	-2,05	74,05	76,59	72,01	78,60	663K	464
18/06/2020	2,15%	1,60	76,10	75,00	74,26	77,00	161K	83
17/06/2020	1,78%	1,30	74,50	73,23	72,01	75,49	549K	234
16/06/2020	-0,61%	-0,45	73,20	73,66	72,01	76,00	647K	259
15/06/2020	-0,99%	-0,74	73,65	74,50	73,60	74,70	681K	102
12/06/2020	-0,81%	-0,61	74,39	75,00	73,50	75,50	480K	160
10/06/2020	-0,66%	-0,50	75,00	76,08	74,93	76,19	714K	174
09/06/2020	-0,76%	-0,58	75,50	75,99	74,50	76,08	233K	64
08/06/2020	2,26%	1,68	76,08	75,00	73,50	76,08	267K	118
05/06/2020	0,54%	0,40	74,40	74,49	74,00	75,00	177K	56
04/06/2020	0,43%	0,32	74,00	74,24	73,50	74,48	480K	79
03/06/2020	-0,42%	-0,31	73,68	73,50	73,00	74,25	293K	113
02/06/2020	0,60%	0,44	73,99	73,95	73,04	73,99	448K	34
01/06/2020	0,07%	0,05	73,55	73,09	71,51	73,55	326K	93
29/05/2020	1,51%	1,09	73,50	72,95	72,14	73,50	397K	60
28/05/2020	-1,43%	-1,05	72,41	73,00	72,25	74,50	439K	106
27/05/2020	0,49%	0,36	73,46	74,00	72,50	74,00	980K	100
26/05/2020	-1,14%	-0,84	73,10	74,25	72,90	74,48	271K	94
25/05/2020	-1,43%	-1,07	73,94	75,89	73,51	76,00	300K	106
22/05/2020	-1,03%	-0,78	75,01	76,48	74,00	76,50	485K	100
21/05/2020	2,41%	1,78	75,79	74,99	74,75	80,00	288K	96
20/05/2020	-1,84%	-1,39	74,01	75,10	73,51	75,99	544K	81
19/05/2020	-0,46%	-0,35	75,40	75,99	75,40	76,00	7K	13
18/05/2020	-0,32%	-0,24	75,75	76,00	74,02	76,00	148K	42
15/05/2020	-1,31%	-1,01	75,99	76,78	74,02	76,78	796K	149
14/05/2020	-1,26%	-0,98	77,00	77,00	74,99	77,00	1M	161
13/05/2020	-1,28%	-1,01	77,98	78,52	76,00	78,52	1M	407
12/05/2020	0,24%	0,19	78,99	78,02	76,50	78,99	274K	81
11/05/2020	-0,25%	-0,20	78,80	79,00	76,66	79,64	201K	67
08/05/2020	0,51%	0,40	79,00	78,60	78,20	79,49	345K	62
07/05/2020	0,00%	0,00	78,60	78,60	77,75	78,60	390K	79
06/05/2020	-1,75%	-1,40	78,60	80,09	77,50	80,99	176K	54
05/05/2020	0,00%	0,00	80,00	80,50	77,60	80,50	519K	101
04/05/2020	-0,44%	-0,35	80,00	79,00	77,00	80,00	267K	103
30/04/2020	2,95%	2,30	80,35	78,50	77,26	85,00	173K	26
29/04/2020	1,48%	1,14	78,05	76,90	76,00	78,05	214K	59
28/04/2020	0,01%	0,01	76,91	77,00	76,75	77,75	374K	55
27/04/2020	-0,77%	-0,60	76,90	76,99	70,00	78,10	562K	174
24/04/2020	-2,52%	-2,00	77,50	79,00	77,00	79,00	102K	36
23/04/2020	0,00%	0,00	79,50	79,51	79,00	79,51	640K	101
22/04/2020	0,51%	0,40	79,50	79,74	78,91	79,74	224K	52
20/04/2020	-0,63%	-0,50	79,10	80,00	76,00	80,00	204K	63
17/04/2020	1,40%	1,10	79,60	79,49	78,21	79,60	45K	33
16/04/2020	0,64%	0,50	78,50	78,99	77,22	78,99	85K	32
15/04/2020	-1,40%	-1,11	78,00	80,00	75,99	80,00	158K	53
14/04/2020	1,72%	1,34	79,11	78,00	78,00	80,80	283K	56
13/04/2020	5,97%	4,38	77,77	74,19	74,19	77,77	285K	55
09/04/2020	-0,15%	-0,11	73,39	73,40	72,01	73,99	174K	28
08/04/2020	2,07%	1,49	73,50	72,01	71,00	74,50	276K	66
07/04/2020	-0,81%	-0,59	72,01	73,59	71,35	73,59	1M	334
06/04/2020	2,24%	1,59	72,60	72,14	71,01	72,60	21K	34
03/04/2020	-1,36%	-0,98	71,01	72,99	68,01	72,99	379K	59
02/04/2020	-0,57%	-0,41	71,99	73,29	70,90	73,29	437K	58
01/04/2020	-0,82%	-0,60	72,40	72,50	71,95	72,50	38K	24
31/03/2020	1,39%	1,00	73,00	72,00	69,15	73,00	2M	39
30/03/2020	4,36%	3,01	72,00	69,14	69,14	72,00	121K	41
27/03/2020	-0,01%	-0,01	68,99	69,49	68,15	70,01	234K	75
26/03/2020	-0,29%	-0,20	69,00	69,79	68,01	70,90	730K	154
25/03/2020	0,45%	0,31	69,20	68,00	66,99	71,70	1M	96
24/03/2020	2,82%	1,89	68,89	67,01	62,60	72,98	1M	178
23/03/2020	-10,67%	-8,00	67,00	76,00	62,53	76,96	779K	147
20/03/2020	-2,60%	-2,00	75,00	76,99	74,00	77,00	492K	123
19/03/2020	-	-	77,00	84,00	60,00	84,00	429K	69

Date,Open,High,Low,Close,Volume
29-Sep-20,86.76,86.99,85.25,85.36,309097
28-Sep-20,87.24,87.50,86.60,86.60,2838461
25-Sep-20,87.01,88.00,87.01,87.24,2398396
24-Sep-20,89.54,89.54,87.25,87.25,166790
23-Sep-20,88.77,88.79,88.00,88.00,95155
22-Sep-20,90.19,90.19,87.51,88.25,167455
21-Sep-20,90.49,90.49,89.00,89.40,2141976
18-Sep-20,89.98,90.68,89.53,90.50,360818
17-Sep-20,88.50,89.94,88.50,89.80,36238
16-Sep-20,89.98,90.20,88.50,88.50,82996
15-Sep-20,88.27,89.65,88.27,89.65,201425
14-Sep-20,89.72,90.00,88.27,88.27,443066
11-Sep-20,89.95,90.10,88.66,89.40,1665934
10-Sep-20,89.45,90.05,88.51,89.21,1319207
09-Sep-20,90.67,90.67,88.02,89.10,5534515
08-Sep-20,90.00,90.20,89.34,90.20,756365
04-Sep-20,86.99,90.67,86.60,90.13,221286
03-Sep-20,86.89,87.20,86.31,86.45,2703930
02-Sep-20,84.99,87.30,84.62,86.20,2991630
01-Sep-20,82.29,84.31,82.29,84.31,100208
31-Aug-20,79.82,82.50,79.72,82.50,312555
28-Aug-20,80.33,80.49,79.51,79.55,286290
27-Aug-20,79.38,80.49,79.27,79.77,142771
26-Aug-20,77.03,79.03,77.02,78.98,266459
25-Aug-20,77.38,78.19,77.00,77.02,221791
24-Aug-20,76.19,77.00,75.28,76.85,152928
21-Aug-20,74.67,75.99,74.30,75.75,216382
20-Aug-20,75.10,75.40,73.50,74.78,2280449
19-Aug-20,74.01,75.00,73.50,75.00,382037
18-Aug-20,74.11,74.49,73.50,74.48,277699
17-Aug-20,73.61,73.79,73.10,73.78,530322
14-Aug-20,73.58,75.45,73.00,73.54,607701
13-Aug-20,73.84,74.00,72.80,73.70,354072
12-Aug-20,74.46,75.00,73.60,73.60,218432
11-Aug-20,73.40,74.00,72.91,74.00,131300
10-Aug-20,73.26,73.51,72.00,72.99,780262
07-Aug-20,73.17,73.29,72.60,73.29,503264
06-Aug-20,73.12,73.77,72.60,72.62,545604
05-Aug-20,73.50,74.23,73.10,73.11,405579
04-Aug-20,72.61,73.50,72.60,73.50,319632
03-Aug-20,72.99,73.85,72.60,72.60,654386
31-Jul-20,74.47,74.79,73.02,73.21,401551
30-Jul-20,73.06,74.47,73.06,74.39,362214
29-Jul-20,73.91,73.94,73.05,73.06,235620
28-Jul-20,73.06,73.94,73.02,73.70,265639
27-Jul-20,72.80,73.94,72.51,73.11,377237
24-Jul-20,72.14,73.00,71.80,72.99,735979
23-Jul-20,72.14,72.85,72.03,72.13,495651
22-Jul-20,73.00,73.00,72.03,72.12,579733
21-Jul-20,73.30,73.48,72.25,73.00,1018329
20-Jul-20,72.84,73.45,72.28,72.70,3487734
17-Jul-20,72.31,73.00,72.25,72.42,308721
16-Jul-20,73.00,73.34,72.12,72.30,871072
15-Jul-20,73.16,73.93,72.32,73.93,338893
14-Jul-20,72.30,73.59,72.21,73.12,442204
13-Jul-20,72.69,73.00,72.30,72.99,500182
10-Jul-20,72.68,72.68,72.32,72.32,613581
09-Jul-20,73.39,73.39,72.28,72.33,1085133
08-Jul-20,72.68,73.40,72.27,72.85,439827
07-Jul-20,72.63,73.13,72.27,72.67,942014
06-Jul-20,72.66,73.44,72.27,72.50,547542
03-Jul-20,73.60,73.93,72.50,72.65,2049275
02-Jul-20,74.21,74.21,72.82,72.88,1095248
01-Jul-20,74.25,74.33,72.50,73.88,475408
30-Jun-20,73.00,75.80,72.46,74.95,1439777
29-Jun-20,73.93,74.65,72.34,73.74,1229813
26-Jun-20,76.90,76.90,73.70,73.93,682809
25-Jun-20,76.98,77.09,73.00,76.92,656127
24-Jun-20,78.00,78.00,74.51,76.98,355081
23-Jun-20,74.50,77.88,74.50,77.88,89005
22-Jun-20,74.10,77.24,73.65,74.00,379988
19-Jun-20,76.59,78.60,72.01,74.05,663341
18-Jun-20,75.00,77.00,74.26,76.10,160966
17-Jun-20,73.23,75.49,72.01,74.50,549399
16-Jun-20,73.66,76.00,72.01,73.20,647065
15-Jun-20,74.50,74.70,73.60,73.65,681179
12-Jun-20,75.00,75.50,73.50,74.39,480420
10-Jun-20,76.08,76.19,74.93,75.00,713730
09-Jun-20,75.99,76.08,74.50,75.50,232714
08-Jun-20,75.00,76.08,73.50,76.08,266700
05-Jun-20,74.49,75.00,74.00,74.40,177467
04-Jun-20,74.24,74.48,73.50,74.00,479921
03-Jun-20,73.50,74.25,73.00,73.68,292592
02-Jun-20,73.95,73.99,73.04,73.99,448311
01-Jun-20,73.09,73.55,71.51,73.55,326486
29-May-20,72.95,73.50,72.14,73.50,396713
28-May-20,73.00,74.50,72.25,72.41,439114
27-May-20,74.00,74.00,72.50,73.46,979783
26-May-20,74.25,74.48,72.90,73.10,271139
25-May-20,75.89,76.00,73.51,73.94,300416
22-May-20,76.48,76.50,74.00,75.01,485084
21-May-20,74.99,80.00,74.75,75.79,287963
20-May-20,75.10,75.99,73.51,74.01,543589
19-May-20,75.99,76.00,75.40,75.40,6528
18-May-20,76.00,76.00,74.02,75.75,148140
15-May-20,76.78,76.78,74.02,75.99,795954
14-May-20,77.00,77.00,74.99,77.00,1073815
13-May-20,78.52,78.52,76.00,77.98,1198435
12-May-20,78.02,78.99,76.50,78.99,273642
11-May-20,79.00,79.64,76.66,78.80,200787
08-May-20,78.60,79.49,78.20,79.00,344796
07-May-20,78.60,78.60,77.75,78.60,389612
06-May-20,80.09,80.99,77.50,78.60,175617
05-May-20,80.50,80.50,77.60,80.00,518538
04-May-20,79.00,80.00,77.00,80.00,267216
30-Apr-20,78.50,85.00,77.26,80.35,173342
29-Apr-20,76.90,78.05,76.00,78.05,213629
28-Apr-20,77.00,77.75,76.75,76.91,374023
27-Apr-20,76.99,78.10,70.00,76.90,561952
24-Apr-20,79.00,79.00,77.00,77.50,102196
23-Apr-20,79.51,79.51,79.00,79.50,639675
22-Apr-20,79.74,79.74,78.91,79.50,223775
20-Apr-20,80.00,80.00,76.00,79.10,203581
17-Apr-20,79.49,79.60,78.21,79.60,44686
16-Apr-20,78.99,78.99,77.22,78.50,85188
15-Apr-20,80.00,80.00,75.99,78.00,157925
14-Apr-20,78.00,80.80,78.00,79.11,283332
13-Apr-20,74.19,77.77,74.19,77.77,285056
09-Apr-20,73.40,73.99,72.01,73.39,174357
08-Apr-20,72.01,74.50,71.00,73.50,276148
07-Apr-20,73.59,73.59,71.35,72.01,1255922
06-Apr-20,72.14,72.60,71.01,72.60,20831
03-Apr-20,72.99,72.99,68.01,71.01,378599
02-Apr-20,73.29,73.29,70.90,71.99,436922
01-Apr-20,72.50,72.50,71.95,72.40,38299
31-Mar-20,72.00,73.00,69.15,73.00,1654571
30-Mar-20,69.14,72.00,69.14,72.00,120694
27-Mar-20,69.49,70.01,68.15,68.99,233564
26-Mar-20,69.79,70.90,68.01,69.00,729994
25-Mar-20,68.00,71.70,66.99,69.20,1094034
24-Mar-20,67.01,72.98,62.60,68.89,1205675
23-Mar-20,76.00,76.96,62.53,67.00,778675
20-Mar-20,76.99,77.00,74.00,75.00,491781
19-Mar-20,84.00,84.00,60.00,77.00,429218

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...