Cotação atual, histórico e gráfico do papel: SDIL11

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 SDIL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2021	-0,32%	-0,31	95,78	96,05	95,71	96,30	2M	6.259
11/06/2021	-0,04%	-0,04	96,09	96,50	95,88	96,55	637K	1.442
10/06/2021	-0,07%	-0,07	96,13	96,50	95,83	96,50	1M	3.158
09/06/2021	0,37%	0,35	96,20	95,98	95,89	96,50	1M	2.862
08/06/2021	0,02%	0,02	95,85	96,00	95,85	96,78	1M	3.415
07/06/2021	0,03%	0,03	95,83	95,99	94,88	96,97	2M	4.794
04/06/2021	1,11%	1,05	95,80	94,80	94,09	95,98	2M	2.315
02/06/2021	0,70%	0,66	94,75	94,24	93,89	94,80	945K	1.014
01/06/2021	-0,43%	-0,41	94,09	94,10	93,94	94,48	825K	862
31/05/2021	-0,01%	-0,01	94,50	94,41	94,01	94,50	1M	1.219
28/05/2021	0,28%	0,26	94,51	94,25	93,90	95,00	1M	2.230

27/05/2021	0,00%	0,00	94,25	94,25	93,61	94,50	932K	1.055
26/05/2021	-0,26%	-0,25	94,25	94,53	94,10	94,60	830K	799
25/05/2021	-0,47%	-0,45	94,50	94,97	94,20	95,00	971K	1.298
24/05/2021	-0,26%	-0,25	94,95	95,50	94,10	95,50	806K	913
21/05/2021	0,97%	0,91	95,20	94,30	93,51	95,20	2M	2.190
20/05/2021	-0,62%	-0,59	94,29	94,90	94,26	95,41	944K	1.537
19/05/2021	-1,16%	-1,11	94,88	95,99	94,51	96,00	1M	2.724
18/05/2021	0,78%	0,74	95,99	95,25	94,23	95,99	1M	2.455
17/05/2021	-0,26%	-0,25	95,25	95,50	95,15	95,57	849K	2.198
14/05/2021	0,20%	0,19	95,50	95,31	95,31	95,73	779K	1.060
13/05/2021	-0,49%	-0,47	95,31	95,42	95,01	95,81	882K	876
12/05/2021	-0,14%	-0,13	95,78	96,04	95,50	96,30	1M	693
11/05/2021	-0,63%	-0,61	95,91	96,54	95,90	97,00	1M	1.698
10/05/2021	-0,75%	-0,73	96,52	97,24	96,38	97,24	1M	2.307
07/05/2021	-0,05%	-0,05	97,25	97,30	97,02	97,89	972K	1.258
06/05/2021	-0,92%	-0,90	97,30	98,19	96,90	98,20	2M	1.445
05/05/2021	-0,25%	-0,25	98,20	98,45	98,05	98,52	907K	583
04/05/2021	-0,43%	-0,43	98,45	98,80	98,11	98,80	1M	2.473
03/05/2021	-0,12%	-0,12	98,88	98,80	98,10	98,89	983K	1.121
30/04/2021	0,02%	0,02	99,00	99,00	98,70	99,00	1M	875
29/04/2021	-0,11%	-0,11	98,98	98,40	98,40	99,00	906K	1.184
28/04/2021	-0,01%	-0,01	99,09	99,15	98,10	99,18	724K	1.355
27/04/2021	0,10%	0,10	99,10	99,00	98,69	99,18	949K	835
26/04/2021	-0,10%	-0,10	99,00	99,18	98,50	99,18	871K	1.197
23/04/2021	1,30%	1,27	99,10	97,83	97,83	99,18	1M	1.068
22/04/2021	0,80%	0,78	97,83	97,21	97,21	97,90	825K	2.005
20/04/2021	0,00%	0,00	97,05	97,31	97,00	97,88	1M	1.243
19/04/2021	-0,55%	-0,54	97,05	97,89	97,05	98,30	1M	1.488
16/04/2021	0,32%	0,31	97,59	97,28	97,15	97,60	688K	1.113
15/04/2021	-0,43%	-0,42	97,28	97,83	97,25	98,18	1M	1.504
14/04/2021	-0,03%	-0,03	97,70	97,74	97,55	98,11	831K	697
13/04/2021	-0,21%	-0,21	97,73	98,27	97,65	98,27	746K	873
12/04/2021	-0,05%	-0,05	97,94	97,80	97,62	98,20	679K	886
09/04/2021	-0,02%	-0,02	97,99	97,62	97,62	98,61	1M	1.537
08/04/2021	-0,52%	-0,51	98,01	98,65	97,91	99,23	715K	1.350
07/04/2021	-0,22%	-0,22	98,52	99,00	98,52	99,90	721K	846
06/04/2021	-0,02%	-0,02	98,74	98,76	98,20	99,46	537K	783
05/04/2021	0,01%	0,01	98,76	99,15	98,40	99,15	919K	1.043
01/04/2021	-1,15%	-1,15	98,75	99,80	98,36	99,80	637K	735
31/03/2021	0,97%	0,96	99,90	98,81	98,81	99,90	866K	714
30/03/2021	0,27%	0,27	98,94	98,67	98,57	99,00	793K	1.232
29/03/2021	-0,23%	-0,23	98,67	99,99	98,07	99,99	2M	2.225
26/03/2021	1,07%	1,05	98,90	97,86	97,86	99,16	1M	1.071
25/03/2021	0,24%	0,23	97,85	97,70	97,66	98,07	505K	533
24/03/2021	-1,19%	-1,18	97,62	98,65	97,57	98,99	2M	1.393
23/03/2021	-1,20%	-1,20	98,80	99,99	98,54	100,20	820K	1.070
22/03/2021	0,02%	0,02	100,00	99,98	99,50	100,00	1M	3.478
19/03/2021	0,99%	0,98	99,98	99,00	98,80	100,00	1M	2.344
18/03/2021	-0,21%	-0,21	99,00	99,19	98,24	99,27	1M	3.307
17/03/2021	1,20%	1,18	99,21	98,04	98,04	99,23	2M	2.018
16/03/2021	-0,12%	-0,12	98,03	98,80	97,99	98,80	1M	1.133
15/03/2021	-1,48%	-1,47	98,15	99,49	97,77	99,62	1M	2.571
12/03/2021	1,21%	1,19	99,62	98,30	98,02	99,62	1M	1.870
11/03/2021	-0,58%	-0,57	98,43	99,04	98,12	99,50	1M	2.521
10/03/2021	-0,17%	-0,17	99,00	99,17	99,00	99,73	2M	3.215
09/03/2021	-0,22%	-0,22	99,17	99,40	99,02	99,79	1M	1.168
08/03/2021	-1,35%	-1,36	99,39	100,75	98,08	100,75	2M	2.297
05/03/2021	0,24%	0,24	100,75	100,01	100,01	100,77	1M	2.324
04/03/2021	1,58%	1,56	100,51	99,26	99,26	100,84	1M	3.418
03/03/2021	-2,70%	-2,75	98,95	101,70	97,01	102,00	2M	2.599
02/03/2021	0,11%	0,11	101,70	101,63	100,03	102,30	2M	2.520
01/03/2021	-1,66%	-1,71	101,59	102,30	100,60	102,30	2M	3.004
26/02/2021	-0,29%	-0,30	103,30	103,58	103,14	103,58	1M	895
25/02/2021	0,68%	0,70	103,60	102,91	102,91	103,66	1M	2.488
24/02/2021	-0,38%	-0,39	102,90	102,85	102,85	103,80	1M	1.095
23/02/2021	0,96%	0,98	103,29	102,84	102,00	103,44	1M	1.068
22/02/2021	-0,98%	-1,01	102,31	103,30	102,00	103,79	1M	909
19/02/2021	-0,29%	-0,30	103,32	103,01	103,01	104,90	1M	1.307
18/02/2021	0,19%	0,20	103,62	103,85	103,43	104,48	2M	988
17/02/2021	1,08%	1,10	103,42	102,32	102,01	103,69	1M	1.207
12/02/2021	0,83%	0,84	102,32	102,02	101,75	102,42	1M	1.630
11/02/2021	0,22%	0,22	101,48	101,26	101,26	102,30	1M	1.217
10/02/2021	-0,16%	-0,16	101,26	101,51	101,25	101,78	1M	1.090
09/02/2021	-0,09%	-0,09	101,42	101,75	101,41	101,79	925K	1.860
08/02/2021	-0,24%	-0,24	101,51	101,51	101,23	101,75	1M	1.547
05/02/2021	0,61%	0,62	101,75	101,45	101,18	101,96	1M	867
04/02/2021	-0,82%	-0,84	101,13	102,00	101,13	102,23	1M	859
03/02/2021	0,09%	0,09	101,97	101,88	101,57	102,30	1M	1.371
02/02/2021	-0,34%	-0,35	101,88	102,26	101,60	102,80	1M	914
01/02/2021	-1,89%	-1,97	102,23	102,51	102,00	103,98	1M	1.264
29/01/2021	-0,53%	-0,55	104,20	104,76	101,50	105,74	2M	1.516
28/01/2021	-0,95%	-1,00	104,75	105,30	104,75	105,75	984K	1.072
27/01/2021	1,68%	1,75	105,75	104,00	104,00	105,75	1M	923
26/01/2021	1,30%	1,33	104,00	102,76	102,67	104,49	1M	1.033
22/01/2021	-0,18%	-0,19	102,67	102,86	102,55	103,30	866K	907
21/01/2021	-0,47%	-0,49	102,86	103,38	102,51	103,38	866K	752
20/01/2021	0,22%	0,23	103,35	103,39	102,80	103,39	1M	2.247
19/01/2021	0,37%	0,38	103,12	102,74	102,07	103,45	727K	902
18/01/2021	-0,26%	-0,27	102,74	103,50	102,50	104,00	1M	1.347
15/01/2021	-0,30%	-0,31	103,01	103,32	102,00	103,39	1M	1.382
14/01/2021	1,00%	1,02	103,32	102,37	102,36	103,50	542K	726
13/01/2021	-0,20%	-0,21	102,30	102,20	102,20	103,41	730K	670
12/01/2021	-0,33%	-0,34	102,51	102,85	102,18	103,50	2M	1.214
11/01/2021	-0,06%	-0,06	102,85	103,01	101,14	104,80	2M	1.247
08/01/2021	-1,30%	-1,36	102,91	104,26	102,91	104,80	2M	1.065
07/01/2021	1,19%	1,23	104,27	103,48	103,07	104,93	1M	1.164
06/01/2021	-0,24%	-0,25	103,04	103,29	102,04	103,88	673K	1.433
05/01/2021	1,17%	1,19	103,29	102,09	101,22	103,58	927K	1.034
04/01/2021	-1,43%	-1,48	102,10	101,84	100,64	102,75	1M	1.307
30/12/2020	0,09%	0,09	103,58	103,49	103,49	105,93	1M	926
29/12/2020	1,32%	1,35	103,49	102,41	102,41	103,98	850K	625
28/12/2020	0,14%	0,14	102,14	102,28	102,10	103,13	1M	858
23/12/2020	0,06%	0,06	102,00	102,00	101,12	102,50	1M	1.125
22/12/2020	2,04%	2,04	101,94	99,90	99,52	102,78	1M	834
21/12/2020	0,05%	0,05	99,90	99,85	99,21	99,90	1M	847
18/12/2020	0,60%	0,60	99,85	99,26	99,25	99,90	1M	749
17/12/2020	0,35%	0,35	99,25	99,00	98,90	99,25	1M	1.035
16/12/2020	-0,07%	-0,07	98,90	98,97	98,80	99,05	1M	1.014
15/12/2020	-0,04%	-0,04	98,97	99,01	98,66	99,05	1M	1.443
14/12/2020	-0,09%	-0,09	99,01	99,10	99,00	99,30	1M	1.057
11/12/2020	-0,35%	-0,35	99,10	99,44	99,03	99,44	910K	740
10/12/2020	0,52%	0,51	99,45	98,97	98,97	99,70	1M	1.054
09/12/2020	-0,52%	-0,52	98,94	99,51	98,22	99,75	3M	1.491
08/12/2020	0,10%	0,10	99,46	99,36	99,19	99,55	2M	1.369
07/12/2020	-0,28%	-0,28	99,36	99,64	99,08	99,75	2M	1.617
04/12/2020	0,02%	0,02	99,64	99,78	99,59	99,85	2M	808
03/12/2020	-0,20%	-0,20	99,62	99,88	99,50	99,98	1M	1.569
02/12/2020	0,23%	0,23	99,82	99,85	99,18	99,94	1M	1.262
01/12/2020	-0,39%	-0,39	99,59	99,85	99,01	99,85	1M	1.260
30/11/2020	-0,02%	-0,02	99,98	100,00	99,01	100,51	3M	2.946
27/11/2020	0,01%	0,01	100,00	100,00	99,85	100,35	2M	1.648
26/11/2020	0,02%	0,02	99,99	99,97	99,76	100,27	2M	1.351
25/11/2020	-	-	99,97	99,96	99,96	100,37	2M	2.229

Date,Open,High,Low,Close,Volume
14-Jun-21,96.05,96.30,95.71,95.78,2132007
11-Jun-21,96.50,96.55,95.88,96.09,637306
10-Jun-21,96.50,96.50,95.83,96.13,1238506
09-Jun-21,95.98,96.50,95.89,96.20,1063006
08-Jun-21,96.00,96.78,95.85,95.85,1405209
07-Jun-21,95.99,96.97,94.88,95.83,2006848
04-Jun-21,94.80,95.98,94.09,95.80,2007971
02-Jun-21,94.24,94.80,93.89,94.75,945436
01-Jun-21,94.10,94.48,93.94,94.09,824619
31-May-21,94.41,94.50,94.01,94.50,1086736
28-May-21,94.25,95.00,93.90,94.51,1234645
27-May-21,94.25,94.50,93.61,94.25,931617
26-May-21,94.53,94.60,94.10,94.25,829990
25-May-21,94.97,95.00,94.20,94.50,970797
24-May-21,95.50,95.50,94.10,94.95,806261
21-May-21,94.30,95.20,93.51,95.20,1655713
20-May-21,94.90,95.41,94.26,94.29,944314
19-May-21,95.99,96.00,94.51,94.88,1369118
18-May-21,95.25,95.99,94.23,95.99,1468691
17-May-21,95.50,95.57,95.15,95.25,848715
14-May-21,95.31,95.73,95.31,95.50,779328
13-May-21,95.42,95.81,95.01,95.31,882044
12-May-21,96.04,96.30,95.50,95.78,1232432
11-May-21,96.54,97.00,95.90,95.91,1178659
10-May-21,97.24,97.24,96.38,96.52,1385588
07-May-21,97.30,97.89,97.02,97.25,972223
06-May-21,98.19,98.20,96.90,97.30,1523080
05-May-21,98.45,98.52,98.05,98.20,906885
04-May-21,98.80,98.80,98.11,98.45,1334397
03-May-21,98.80,98.89,98.10,98.88,983089
30-Apr-21,99.00,99.00,98.70,99.00,1386430
29-Apr-21,98.40,99.00,98.40,98.98,906239
28-Apr-21,99.15,99.18,98.10,99.09,723540
27-Apr-21,99.00,99.18,98.69,99.10,948918
26-Apr-21,99.18,99.18,98.50,99.00,870545
23-Apr-21,97.83,99.18,97.83,99.10,1264100
22-Apr-21,97.21,97.90,97.21,97.83,825108
20-Apr-21,97.31,97.88,97.00,97.05,1009166
19-Apr-21,97.89,98.30,97.05,97.05,1196613
16-Apr-21,97.28,97.60,97.15,97.59,687918
15-Apr-21,97.83,98.18,97.25,97.28,1178671
14-Apr-21,97.74,98.11,97.55,97.70,831068
13-Apr-21,98.27,98.27,97.65,97.73,745566
12-Apr-21,97.80,98.20,97.62,97.94,678892
09-Apr-21,97.62,98.61,97.62,97.99,1029373
08-Apr-21,98.65,99.23,97.91,98.01,714794
07-Apr-21,99.00,99.90,98.52,98.52,720970
06-Apr-21,98.76,99.46,98.20,98.74,537386
05-Apr-21,99.15,99.15,98.40,98.76,918804
01-Apr-21,99.80,99.80,98.36,98.75,636946
31-Mar-21,98.81,99.90,98.81,99.90,866014
30-Mar-21,98.67,99.00,98.57,98.94,793471
29-Mar-21,99.99,99.99,98.07,98.67,1594524
26-Mar-21,97.86,99.16,97.86,98.90,1109345
25-Mar-21,97.70,98.07,97.66,97.85,504804
24-Mar-21,98.65,98.99,97.57,97.62,1752800
23-Mar-21,99.99,100.20,98.54,98.80,820218
22-Mar-21,99.98,100.00,99.50,100.00,1233696
19-Mar-21,99.00,100.00,98.80,99.98,1352991
18-Mar-21,99.19,99.27,98.24,99.00,1271120
17-Mar-21,98.04,99.23,98.04,99.21,1796954
16-Mar-21,98.80,98.80,97.99,98.03,1104630
15-Mar-21,99.49,99.62,97.77,98.15,1322813
12-Mar-21,98.30,99.62,98.02,99.62,1122773
11-Mar-21,99.04,99.50,98.12,98.43,1289226
10-Mar-21,99.17,99.73,99.00,99.00,1613825
09-Mar-21,99.40,99.79,99.02,99.17,1078256
08-Mar-21,100.75,100.75,98.08,99.39,2122814
05-Mar-21,100.01,100.77,100.01,100.75,1440115
04-Mar-21,99.26,100.84,99.26,100.51,1344011
03-Mar-21,101.70,102.00,97.01,98.95,1991431
02-Mar-21,101.63,102.30,100.03,101.70,1958242
01-Mar-21,102.30,102.30,100.60,101.59,2156668
26-Feb-21,103.58,103.58,103.14,103.30,1052630
25-Feb-21,102.91,103.66,102.91,103.60,1016203
24-Feb-21,102.85,103.80,102.85,102.90,1096519
23-Feb-21,102.84,103.44,102.00,103.29,1206746
22-Feb-21,103.30,103.79,102.00,102.31,1286446
19-Feb-21,103.01,104.90,103.01,103.32,1346130
18-Feb-21,103.85,104.48,103.43,103.62,1561119
17-Feb-21,102.32,103.69,102.01,103.42,1132634
12-Feb-21,102.02,102.42,101.75,102.32,1350450
11-Feb-21,101.26,102.30,101.26,101.48,1375760
10-Feb-21,101.51,101.78,101.25,101.26,1256729
09-Feb-21,101.75,101.79,101.41,101.42,925324
08-Feb-21,101.51,101.75,101.23,101.51,1263744
05-Feb-21,101.45,101.96,101.18,101.75,1056193
04-Feb-21,102.00,102.23,101.13,101.13,1284732
03-Feb-21,101.88,102.30,101.57,101.97,1234070
02-Feb-21,102.26,102.80,101.60,101.88,1079003
01-Feb-21,102.51,103.98,102.00,102.23,1379382
29-Jan-21,104.76,105.74,101.50,104.20,2358217
28-Jan-21,105.30,105.75,104.75,104.75,983886
27-Jan-21,104.00,105.75,104.00,105.75,1158529
26-Jan-21,102.76,104.49,102.67,104.00,1205025
22-Jan-21,102.86,103.30,102.55,102.67,866158
21-Jan-21,103.38,103.38,102.51,102.86,866267
20-Jan-21,103.39,103.39,102.80,103.35,1185808
19-Jan-21,102.74,103.45,102.07,103.12,726522
18-Jan-21,103.50,104.00,102.50,102.74,1241743
15-Jan-21,103.32,103.39,102.00,103.01,1277161
14-Jan-21,102.37,103.50,102.36,103.32,541643
13-Jan-21,102.20,103.41,102.20,102.30,729700
12-Jan-21,102.85,103.50,102.18,102.51,1977113
11-Jan-21,103.01,104.80,101.14,102.85,1969353
08-Jan-21,104.26,104.80,102.91,102.91,1938689
07-Jan-21,103.48,104.93,103.07,104.27,1380662
06-Jan-21,103.29,103.88,102.04,103.04,672955
05-Jan-21,102.09,103.58,101.22,103.29,927156
04-Jan-21,101.84,102.75,100.64,102.10,1444683
30-Dec-20,103.49,105.93,103.49,103.58,1081485
29-Dec-20,102.41,103.98,102.41,103.49,850177
28-Dec-20,102.28,103.13,102.10,102.14,1489349
23-Dec-20,102.00,102.50,101.12,102.00,1437447
22-Dec-20,99.90,102.78,99.52,101.94,1123346
21-Dec-20,99.85,99.90,99.21,99.90,1279439
18-Dec-20,99.26,99.90,99.25,99.85,1347833
17-Dec-20,99.00,99.25,98.90,99.25,1050523
16-Dec-20,98.97,99.05,98.80,98.90,1028469
15-Dec-20,99.01,99.05,98.66,98.97,1299960
14-Dec-20,99.10,99.30,99.00,99.01,1055624
11-Dec-20,99.44,99.44,99.03,99.10,910101
10-Dec-20,98.97,99.70,98.97,99.45,1013575
09-Dec-20,99.51,99.75,98.22,98.94,3168872
08-Dec-20,99.36,99.55,99.19,99.46,1830241
07-Dec-20,99.64,99.75,99.08,99.36,2035469
04-Dec-20,99.78,99.85,99.59,99.64,1525594
03-Dec-20,99.88,99.98,99.50,99.62,1146256
02-Dec-20,99.85,99.94,99.18,99.82,1383526
01-Dec-20,99.85,99.85,99.01,99.59,1135639
30-Nov-20,100.00,100.51,99.01,99.98,3442191
27-Nov-20,100.00,100.35,99.85,100.00,1733817
26-Nov-20,99.97,100.27,99.76,99.99,1624984
25-Nov-20,99.96,100.37,99.96,99.97,2128183

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SDIL11

cotações, gráficos e mais...