Cotação atual, histórico e gráfico do papel: SADI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/10/2019 | 1,02% | 0,95 | 94,00 | 93,35 | 92,90 | 94,98 | 184K | 47 |
| 11/10/2019 | -1,01% | -0,95 | 93,05 | 94,10 | 90,00 | 94,10 | 620K | 309 |
| 10/10/2019 | -0,27% | -0,25 | 94,00 | 94,30 | 93,53 | 94,99 | 170K | 44 |
| 09/10/2019 | -0,63% | -0,60 | 94,25 | 94,85 | 93,60 | 95,74 | 300K | 44 |
| 08/10/2019 | -1,52% | -1,46 | 94,85 | 97,59 | 94,51 | 97,59 | 195K | 30 |
| 07/10/2019 | -0,45% | -0,44 | 96,31 | 96,75 | 96,15 | 98,00 | 177K | 43 |
| 04/10/2019 | -0,26% | -0,25 | 96,75 | 98,00 | 96,75 | 98,00 | 30K | 14 |
| 03/10/2019 | -0,52% | -0,51 | 97,00 | 98,48 | 95,05 | 98,49 | 300K | 67 |
| 02/10/2019 | -0,95% | -0,94 | 97,51 | 98,45 | 97,45 | 98,61 | 88K | 20 |
| 01/10/2019 | -0,46% | -0,45 | 98,45 | 98,45 | 97,00 | 98,45 | 144K | 26 |
| 30/09/2019 | 2,49% | 2,40 | 98,90 | 97,99 | 96,50 | 99,00 | 20K | 9 |
| 27/09/2019 | -1,53% | -1,50 | 96,50 | 98,00 | 96,00 | 99,00 | 13K | 9 |
| 26/09/2019 | 0,07% | 0,07 | 98,00 | 96,48 | 96,48 | 98,00 | 44K | 8 |
Date,Open,High,Low,Close,Volume
14-Oct-19,93.35,94.98,92.90,94.00,183843
11-Oct-19,94.10,94.10,90.00,93.05,619701
10-Oct-19,94.30,94.99,93.53,94.00,169932
09-Oct-19,94.85,95.74,93.60,94.25,299872
08-Oct-19,97.59,97.59,94.51,94.85,195429
07-Oct-19,96.75,98.00,96.15,96.31,176789
04-Oct-19,98.00,98.00,96.75,96.75,30170
03-Oct-19,98.48,98.49,95.05,97.00,299559
02-Oct-19,98.45,98.61,97.45,97.51,88020
01-Oct-19,98.45,98.45,97.00,98.45,143785
30-Sep-19,97.99,99.00,96.50,98.90,19751
27-Sep-19,98.00,99.00,96.00,96.50,12960
26-Sep-19,96.48,98.00,96.48,98.00,44189
25-Sep-19,96.36,97.93,96.36,97.93,44189
24-Sep-19,96.37,96.38,93.50,96.36,44189
23-Sep-19,98.98,98.98,96.08,96.08,44189
20-Sep-19,98.97,98.98,98.97,98.98,44189
19-Sep-19,98.98,98.98,97.00,98.45,44189
18-Sep-19,96.61,98.98,96.61,98.98,44189
17-Sep-19,96.30,98.50,96.30,96.55,44189
16-Sep-19,96.50,98.89,95.64,98.89,44189
13-Sep-19,99.00,99.00,96.05,96.10,44189
12-Sep-19,98.97,98.99,98.01,98.97,44189
11-Sep-19,95.98,98.99,95.50,98.97,44189
10-Sep-19,93.25,95.47,93.25,95.00,44189
09-Sep-19,93.20,95.47,91.54,93.25,44189
06-Sep-19,98.00,99.99,93.00,93.20,44189
05-Sep-19,98.51,98.51,90.16,97.00,44189
04-Sep-19,98.01,99.99,98.01,99.99,44189
03-Sep-19,99.99,99.99,95.00,98.00,44189
02-Sep-19,100.00,100.00,99.99,99.99,44189
30-Aug-19,99.00,100.00,99.00,100.00,44189
29-Aug-19,100.00,100.00,97.48,97.48,44189
28-Aug-19,100.00,100.00,100.00,100.00,44189
27-Aug-19,98.60,100.00,96.80,100.00,44189
23-Aug-19,98.98,99.49,97.00,99.49,44189
22-Aug-19,99.99,100.00,99.00,99.00,44189
21-Aug-19,100.00,100.00,100.00,100.00,44189
20-Aug-19,100.00,100.00,100.00,100.00,44189
19-Aug-19,100.18,100.18,100.00,100.00,44189
16-Aug-19,100.18,100.18,100.18,100.18,44189
15-Aug-19,100.50,100.50,99.49,99.49,44189
14-Aug-19,102.00,102.00,100.50,102.00,44189
13-Aug-19,102.00,102.26,102.00,102.00,44189
12-Aug-19,102.00,102.00,102.00,102.00,44189
09-Aug-19,101.99,102.99,101.00,102.99,44189
*exoneração de responsabilidade