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
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	0,45%	0,37	81,75	81,39	80,75	81,75	176K	76
03/12/2020	0,11%	0,09	81,38	80,26	80,26	82,12	111K	233
02/12/2020	0,97%	0,78	81,29	81,36	80,76	81,91	110K	146
01/12/2020	-1,00%	-0,81	80,51	81,07	80,51	81,91	155K	126
30/11/2020	-1,43%	-1,18	81,32	82,48	81,32	83,01	207K	224
27/11/2020	1,24%	1,01	82,50	81,58	81,35	82,70	48K	115
26/11/2020	0,21%	0,17	81,49	81,68	81,32	81,74	45K	132
25/11/2020	0,00%	0,00	81,32	81,32	81,32	81,94	404K	587
24/11/2020	-0,49%	-0,40	81,32	82,34	81,32	82,50	148K	443
23/11/2020	-0,47%	-0,39	81,72	82,25	81,42	82,50	16K	22
20/11/2020	0,97%	0,79	82,11	81,40	81,40	82,25	2M	45
19/11/2020	-0,83%	-0,68	81,32	82,45	81,32	82,50	408K	3.040
18/11/2020	-1,63%	-1,36	82,00	82,89	82,00	83,99	220K	101
17/11/2020	0,25%	0,21	83,36	83,38	82,77	83,99	106K	45
16/11/2020	0,79%	0,65	83,15	82,88	82,14	83,20	136K	90
13/11/2020	-0,21%	-0,17	82,50	82,18	82,10	83,00	221K	75
12/11/2020	-0,64%	-0,53	82,67	83,21	82,67	83,48	95K	51
11/11/2020	-0,12%	-0,10	83,20	83,28	83,07	83,99	81K	61
10/11/2020	0,96%	0,79	83,30	82,71	82,25	83,70	176K	53
09/11/2020	-0,35%	-0,29	82,51	82,85	82,50	83,49	139K	55
06/11/2020	-1,08%	-0,90	82,80	83,55	82,80	83,55	29K	21
05/11/2020	2,07%	1,70	83,70	82,33	81,87	85,89	205K	61
04/11/2020	-1,89%	-1,58	82,00	83,58	82,00	83,58	103K	41
03/11/2020	-1,21%	-1,02	83,58	84,59	83,51	86,00	40K	32
30/10/2020	3,17%	2,60	84,60	82,00	81,80	84,60	2M	85
29/10/2020	-0,02%	-0,02	82,00	82,02	82,00	82,51	140K	37
28/10/2020	-0,35%	-0,29	82,02	82,65	82,01	82,65	234K	43
27/10/2020	0,01%	0,01	82,31	82,57	82,30	83,05	339K	49
26/10/2020	-0,25%	-0,21	82,30	82,86	82,30	82,86	2M	18
23/10/2020	0,26%	0,21	82,51	82,36	82,30	82,79	1M	155
22/10/2020	-0,01%	-0,01	82,30	82,81	82,30	82,81	351K	52
21/10/2020	-1,00%	-0,83	82,31	84,00	82,30	84,00	259K	97
20/10/2020	0,96%	0,79	83,14	82,32	82,30	83,34	171K	259
19/10/2020	-0,54%	-0,45	82,35	82,90	82,30	84,51	533K	68
16/10/2020	-0,24%	-0,20	82,80	83,75	82,80	83,85	469K	52
15/10/2020	0,24%	0,20	83,00	83,57	82,80	83,57	149K	28
14/10/2020	-0,29%	-0,24	82,80	83,25	82,77	83,35	854K	7.878
13/10/2020	-1,32%	-1,11	83,04	84,25	83,00	84,34	351K	66
09/10/2020	0,06%	0,05	84,15	84,04	84,00	86,10	44K	44
08/10/2020	-1,40%	-1,19	84,10	86,12	84,10	86,45	4M	52
07/10/2020	1,16%	0,98	85,29	84,22	84,04	85,29	40K	27
06/10/2020	0,19%	0,16	84,31	84,25	83,66	84,31	3M	505
05/10/2020	-0,34%	-0,29	84,15	84,02	84,02	84,39	296K	77
02/10/2020	0,13%	0,11	84,44	85,25	83,26	85,25	1M	84
01/10/2020	0,99%	0,83	84,33	84,75	83,32	88,07	176K	107
30/09/2020	-2,18%	-1,86	83,50	86,19	83,50	87,29	337K	77
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	-	-	72,32	72,68	72,32	72,68	614K	651

Date,Open,High,Low,Close,Volume
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
03-Dec-20,80.26,82.12,80.26,81.38,110882
02-Dec-20,81.36,81.91,80.76,81.29,109692
01-Dec-20,81.07,81.91,80.51,80.51,155245
30-Nov-20,82.48,83.01,81.32,81.32,206622
27-Nov-20,81.58,82.70,81.35,82.50,47759
26-Nov-20,81.68,81.74,81.32,81.49,44536
25-Nov-20,81.32,81.94,81.32,81.32,404308
24-Nov-20,82.34,82.50,81.32,81.32,147599
23-Nov-20,82.25,82.50,81.42,81.72,16332
20-Nov-20,81.40,82.25,81.40,82.11,2045504
19-Nov-20,82.45,82.50,81.32,81.32,407545
18-Nov-20,82.89,83.99,82.00,82.00,219822
17-Nov-20,83.38,83.99,82.77,83.36,105537
16-Nov-20,82.88,83.20,82.14,83.15,136289
13-Nov-20,82.18,83.00,82.10,82.50,221320
12-Nov-20,83.21,83.48,82.67,82.67,95327
11-Nov-20,83.28,83.99,83.07,83.20,81478
10-Nov-20,82.71,83.70,82.25,83.30,175640
09-Nov-20,82.85,83.49,82.50,82.51,139410
06-Nov-20,83.55,83.55,82.80,82.80,28986
05-Nov-20,82.33,85.89,81.87,83.70,204877
04-Nov-20,83.58,83.58,82.00,82.00,103173
03-Nov-20,84.59,86.00,83.51,83.58,40037
30-Oct-20,82.00,84.60,81.80,84.60,1590585
29-Oct-20,82.02,82.51,82.00,82.00,140431
28-Oct-20,82.65,82.65,82.01,82.02,234463
27-Oct-20,82.57,83.05,82.30,82.31,339305
26-Oct-20,82.86,82.86,82.30,82.30,2019106
23-Oct-20,82.36,82.79,82.30,82.51,1130513
22-Oct-20,82.81,82.81,82.30,82.30,350831
21-Oct-20,84.00,84.00,82.30,82.31,259136
20-Oct-20,82.32,83.34,82.30,83.14,171498
19-Oct-20,82.90,84.51,82.30,82.35,533259
16-Oct-20,83.75,83.85,82.80,82.80,469091
15-Oct-20,83.57,83.57,82.80,83.00,148870
14-Oct-20,83.25,83.35,82.77,82.80,853621
13-Oct-20,84.25,84.34,83.00,83.04,351052
09-Oct-20,84.04,86.10,84.00,84.15,44402
08-Oct-20,86.12,86.45,84.10,84.10,4054028
07-Oct-20,84.22,85.29,84.04,85.29,40383
06-Oct-20,84.25,84.31,83.66,84.31,3165483
05-Oct-20,84.02,84.39,84.02,84.15,296207
02-Oct-20,85.25,85.25,83.26,84.44,1033445
01-Oct-20,84.75,88.07,83.32,84.33,176440
30-Sep-20,86.19,87.29,83.50,83.50,336957
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

*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...