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
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	0,01%	0,01	99,97	99,96	99,96	100,37	2M	2.229
24/11/2020	-0,04%	-0,04	99,96	99,97	99,96	100,56	2M	2.175
23/11/2020	-0,02%	-0,02	100,00	100,43	99,94	100,51	1M	911
20/11/2020	-0,05%	-0,05	100,02	100,07	99,97	102,37	2M	2.029
19/11/2020	0,01%	0,01	100,07	100,11	100,01	100,77	1M	2.992
18/11/2020	-0,92%	-0,93	100,06	100,99	100,06	101,25	2M	1.677
17/11/2020	0,25%	0,25	100,99	101,10	100,58	101,94	981K	1.209
16/11/2020	-0,20%	-0,20	100,74	100,95	100,62	101,60	2M	1.595
13/11/2020	-0,53%	-0,54	100,94	101,52	100,43	101,95	1M	958
12/11/2020	-0,04%	-0,04	101,48	101,52	100,55	102,60	2M	3.481
11/11/2020	0,82%	0,83	101,52	101,10	101,10	102,00	1M	2.414
10/11/2020	0,52%	0,52	100,69	100,34	100,07	100,96	3M	2.692
09/11/2020	0,17%	0,17	100,17	100,15	99,95	100,41	783K	814
06/11/2020	0,24%	0,24	100,00	99,88	99,82	100,23	1M	1.183
05/11/2020	-0,20%	-0,20	99,76	99,96	99,00	100,48	1M	997
04/11/2020	0,16%	0,16	99,96	99,98	99,51	100,49	858K	703
03/11/2020	-1,07%	-1,08	99,80	100,88	98,96	100,88	1M	979
30/10/2020	-0,12%	-0,12	100,88	100,02	100,02	101,50	732K	1.187
29/10/2020	0,92%	0,92	101,00	100,05	98,58	101,10	839K	1.346
28/10/2020	-0,42%	-0,42	100,08	100,85	99,70	100,85	1M	990
27/10/2020	-0,94%	-0,95	100,50	101,20	100,40	101,25	1M	839
26/10/2020	-0,02%	-0,02	101,45	101,47	101,30	101,76	695K	526
23/10/2020	0,48%	0,48	101,47	100,99	100,70	101,50	722K	587
22/10/2020	0,19%	0,19	100,99	101,05	100,72	101,26	770K	876
21/10/2020	-0,13%	-0,13	100,80	100,93	100,80	101,24	1M	2.249
20/10/2020	0,03%	0,03	100,93	100,90	100,60	101,14	1M	982
19/10/2020	-0,09%	-0,09	100,90	101,01	100,50	101,33	1M	1.023
16/10/2020	0,38%	0,38	100,99	100,84	100,60	101,44	1M	856
15/10/2020	-0,36%	-0,36	100,61	100,97	100,37	101,39	1M	1.041
14/10/2020	-0,20%	-0,20	100,97	101,59	100,95	101,75	1M	827
13/10/2020	0,42%	0,42	101,17	100,75	100,75	101,89	993K	1.068
09/10/2020	-0,26%	-0,26	100,75	101,01	100,60	101,15	862K	887
08/10/2020	0,06%	0,06	101,01	100,96	100,46	101,11	937K	1.814
07/10/2020	0,44%	0,44	100,95	100,52	100,52	101,14	916K	1.003
06/10/2020	0,14%	0,14	100,51	100,50	100,40	100,95	722K	1.508
05/10/2020	-0,77%	-0,78	100,37	101,10	100,37	101,10	956K	1.344
02/10/2020	0,68%	0,68	101,15	100,95	100,76	101,50	845K	989
01/10/2020	-0,57%	-0,58	100,47	100,99	100,07	101,00	1M	1.846
30/09/2020	-0,24%	-0,24	101,05	101,36	100,99	101,67	2M	4.448
29/09/2020	-0,47%	-0,48	101,29	101,77	100,99	102,12	2M	1.123
28/09/2020	0,03%	0,03	101,77	101,50	101,35	101,77	991K	934
25/09/2020	-0,03%	-0,03	101,74	101,53	101,50	101,77	469K	410
24/09/2020	0,00%	0,00	101,77	101,77	101,50	101,77	692K	1.691
23/09/2020	0,17%	0,17	101,77	101,60	101,41	102,49	755K	850
22/09/2020	-0,87%	-0,89	101,60	101,86	101,32	102,30	459K	457
21/09/2020	0,89%	0,90	102,49	101,59	101,32	102,50	822K	989
18/09/2020	0,39%	0,39	101,59	101,39	101,05	101,86	773K	1.085
17/09/2020	-0,05%	-0,05	101,20	101,77	101,08	101,80	1M	825
16/09/2020	-0,05%	-0,05	101,25	101,82	101,17	101,82	1M	1.092
15/09/2020	-0,69%	-0,70	101,30	102,00	100,70	102,50	2M	2.319
14/09/2020	0,64%	0,65	102,00	101,41	101,41	102,46	695K	961
11/09/2020	0,33%	0,33	101,35	101,08	100,90	102,91	1M	2.017
10/09/2020	-0,01%	-0,01	101,02	101,14	100,57	101,92	1M	1.587
09/09/2020	-0,17%	-0,17	101,03	101,07	100,57	101,60	3M	1.667
08/09/2020	0,30%	0,30	101,20	101,00	100,77	101,42	3M	2.708
04/09/2020	0,40%	0,40	100,90	100,50	100,50	101,69	1M	1.981
03/09/2020	-0,79%	-0,80	100,50	101,73	100,10	101,96	1M	1.595
02/09/2020	-1,06%	-1,09	101,30	102,52	101,27	102,85	1M	1.080
01/09/2020	-0,01%	-0,01	102,39	101,99	100,00	104,42	2M	1.719
31/08/2020	0,41%	0,42	102,40	101,81	101,77	102,50	750K	766
28/08/2020	0,28%	0,28	101,98	101,74	101,56	102,30	466K	564
27/08/2020	0,21%	0,21	101,70	101,31	100,90	101,91	666K	488
26/08/2020	0,19%	0,19	101,49	101,30	101,07	101,79	757K	796
25/08/2020	0,65%	0,65	101,30	100,69	100,50	101,41	889K	812
24/08/2020	-0,54%	-0,55	100,65	101,69	100,61	102,00	1M	984
21/08/2020	0,14%	0,14	101,20	101,51	101,12	101,88	1M	1.402
20/08/2020	-0,91%	-0,93	101,06	101,99	101,06	102,20	592K	650
19/08/2020	0,04%	0,04	101,99	101,89	101,62	102,10	575K	485
18/08/2020	-0,05%	-0,05	101,95	102,00	100,77	102,00	1M	906
17/08/2020	0,60%	0,61	102,00	101,54	100,01	102,00	1M	2.187
14/08/2020	1,41%	1,41	101,39	99,98	99,98	101,49	729K	1.337
13/08/2020	-0,24%	-0,24	99,98	100,25	99,51	100,69	956K	869
12/08/2020	-1,31%	-1,33	100,22	102,00	99,50	102,49	2M	1.299
11/08/2020	-0,29%	-0,30	101,55	101,57	101,02	102,48	783K	751
10/08/2020	0,64%	0,65	101,85	101,00	100,75	102,50	661K	650
07/08/2020	1,00%	1,00	101,20	100,20	100,08	101,30	729K	794
06/08/2020	-1,05%	-1,06	100,20	101,26	100,00	101,97	864K	804
05/08/2020	-0,87%	-0,89	101,26	102,50	100,10	103,16	938K	933
04/08/2020	-1,96%	-2,04	102,15	104,00	101,65	104,88	845K	887
03/08/2020	-0,72%	-0,76	104,19	104,50	103,53	104,94	927K	1.319
31/07/2020	-0,32%	-0,34	104,95	105,29	104,45	105,98	946K	982
30/07/2020	0,47%	0,49	105,29	104,81	104,10	105,50	1M	1.398
29/07/2020	-0,46%	-0,48	104,80	106,00	104,05	106,50	1M	1.760
28/07/2020	0,36%	0,38	105,28	104,95	104,74	105,46	585K	1.112
27/07/2020	-0,33%	-0,35	104,90	105,25	104,51	106,69	700K	1.462
24/07/2020	0,33%	0,35	105,25	104,35	104,10	105,48	630K	1.262
23/07/2020	-0,21%	-0,22	104,90	105,14	104,15	105,62	714K	595
22/07/2020	0,31%	0,32	105,12	104,80	104,11	105,27	892K	1.302
21/07/2020	-0,24%	-0,25	104,80	105,00	104,06	105,30	1M	1.006
20/07/2020	0,07%	0,07	105,05	105,50	104,98	105,80	1M	1.335
17/07/2020	-1,70%	-1,82	104,98	106,70	104,80	106,70	1M	1.456
16/07/2020	0,28%	0,30	106,80	106,51	106,10	106,98	611K	1.527
15/07/2020	0,09%	0,10	106,50	106,71	105,78	106,71	757K	1.005
14/07/2020	0,85%	0,90	106,40	105,61	105,60	106,89	684K	671
13/07/2020	-1,81%	-1,95	105,50	107,86	105,50	107,99	2M	1.018
10/07/2020	-0,42%	-0,45	107,45	107,90	107,00	107,90	2M	992
09/07/2020	1,22%	1,30	107,90	107,00	106,59	107,98	871K	617
08/07/2020	-0,06%	-0,06	106,60	106,66	106,00	107,40	1M	729
07/07/2020	-	-	106,66	107,64	106,51	107,89	1M	1.021

Date,Open,High,Low,Close,Volume
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
24-Nov-20,99.97,100.56,99.96,99.96,2403049
23-Nov-20,100.43,100.51,99.94,100.00,1164095
20-Nov-20,100.07,102.37,99.97,100.02,2272761
19-Nov-20,100.11,100.77,100.01,100.07,1280965
18-Nov-20,100.99,101.25,100.06,100.06,2258830
17-Nov-20,101.10,101.94,100.58,100.99,980852
16-Nov-20,100.95,101.60,100.62,100.74,2214905
13-Nov-20,101.52,101.95,100.43,100.94,1088449
12-Nov-20,101.52,102.60,100.55,101.48,1526384
11-Nov-20,101.10,102.00,101.10,101.52,1217533
10-Nov-20,100.34,100.96,100.07,100.69,2510892
09-Nov-20,100.15,100.41,99.95,100.17,783192
06-Nov-20,99.88,100.23,99.82,100.00,1079563
05-Nov-20,99.96,100.48,99.00,99.76,1260362
04-Nov-20,99.98,100.49,99.51,99.96,858427
03-Nov-20,100.88,100.88,98.96,99.80,1054692
30-Oct-20,100.02,101.50,100.02,100.88,731660
29-Oct-20,100.05,101.10,98.58,101.00,838883
28-Oct-20,100.85,100.85,99.70,100.08,1175863
27-Oct-20,101.20,101.25,100.40,100.50,1232375
26-Oct-20,101.47,101.76,101.30,101.45,695065
23-Oct-20,100.99,101.50,100.70,101.47,722234
22-Oct-20,101.05,101.26,100.72,100.99,770013
21-Oct-20,100.93,101.24,100.80,100.80,1344167
20-Oct-20,100.90,101.14,100.60,100.93,1037597
19-Oct-20,101.01,101.33,100.50,100.90,1440512
16-Oct-20,100.84,101.44,100.60,100.99,1096847
15-Oct-20,100.97,101.39,100.37,100.61,1423312
14-Oct-20,101.59,101.75,100.95,100.97,1094974
13-Oct-20,100.75,101.89,100.75,101.17,993446
09-Oct-20,101.01,101.15,100.60,100.75,861690
08-Oct-20,100.96,101.11,100.46,101.01,936928
07-Oct-20,100.52,101.14,100.52,100.95,915725
06-Oct-20,100.50,100.95,100.40,100.51,722111
05-Oct-20,101.10,101.10,100.37,100.37,955777
02-Oct-20,100.95,101.50,100.76,101.15,844800
01-Oct-20,100.99,101.00,100.07,100.47,1076452
30-Sep-20,101.36,101.67,100.99,101.05,1575403
29-Sep-20,101.77,102.12,100.99,101.29,1733941
28-Sep-20,101.50,101.77,101.35,101.77,990666
25-Sep-20,101.53,101.77,101.50,101.74,469198
24-Sep-20,101.77,101.77,101.50,101.77,692434
23-Sep-20,101.60,102.49,101.41,101.77,755413
22-Sep-20,101.86,102.30,101.32,101.60,458940
21-Sep-20,101.59,102.50,101.32,102.49,822007
18-Sep-20,101.39,101.86,101.05,101.59,773229
17-Sep-20,101.77,101.80,101.08,101.20,1183354
16-Sep-20,101.82,101.82,101.17,101.25,1149090
15-Sep-20,102.00,102.50,100.70,101.30,2165122
14-Sep-20,101.41,102.46,101.41,102.00,695482
11-Sep-20,101.08,102.91,100.90,101.35,1262755
10-Sep-20,101.14,101.92,100.57,101.02,1418515
09-Sep-20,101.07,101.60,100.57,101.03,3115701
08-Sep-20,101.00,101.42,100.77,101.20,2792263
04-Sep-20,100.50,101.69,100.50,100.90,1306028
03-Sep-20,101.73,101.96,100.10,100.50,1409845
02-Sep-20,102.52,102.85,101.27,101.30,1487931
01-Sep-20,101.99,104.42,100.00,102.39,2244170
31-Aug-20,101.81,102.50,101.77,102.40,750179
28-Aug-20,101.74,102.30,101.56,101.98,465635
27-Aug-20,101.31,101.91,100.90,101.70,666494
26-Aug-20,101.30,101.79,101.07,101.49,757166
25-Aug-20,100.69,101.41,100.50,101.30,889351
24-Aug-20,101.69,102.00,100.61,100.65,1265568
21-Aug-20,101.51,101.88,101.12,101.20,1029761
20-Aug-20,101.99,102.20,101.06,101.06,592301
19-Aug-20,101.89,102.10,101.62,101.99,574777
18-Aug-20,102.00,102.00,100.77,101.95,1005472
17-Aug-20,101.54,102.00,100.01,102.00,1361660
14-Aug-20,99.98,101.49,99.98,101.39,729491
13-Aug-20,100.25,100.69,99.51,99.98,955612
12-Aug-20,102.00,102.49,99.50,100.22,1638687
11-Aug-20,101.57,102.48,101.02,101.55,783065
10-Aug-20,101.00,102.50,100.75,101.85,661240
07-Aug-20,100.20,101.30,100.08,101.20,728674
06-Aug-20,101.26,101.97,100.00,100.20,863960
05-Aug-20,102.50,103.16,100.10,101.26,938410
04-Aug-20,104.00,104.88,101.65,102.15,845226
03-Aug-20,104.50,104.94,103.53,104.19,927176
31-Jul-20,105.29,105.98,104.45,104.95,946457
30-Jul-20,104.81,105.50,104.10,105.29,1106758
29-Jul-20,106.00,106.50,104.05,104.80,1149800
28-Jul-20,104.95,105.46,104.74,105.28,584854
27-Jul-20,105.25,106.69,104.51,104.90,700088
24-Jul-20,104.35,105.48,104.10,105.25,630125
23-Jul-20,105.14,105.62,104.15,104.90,713792
22-Jul-20,104.80,105.27,104.11,105.12,891724
21-Jul-20,105.00,105.30,104.06,104.80,1326584
20-Jul-20,105.50,105.80,104.98,105.05,1066803
17-Jul-20,106.70,106.70,104.80,104.98,1093585
16-Jul-20,106.51,106.98,106.10,106.80,611130
15-Jul-20,106.71,106.71,105.78,106.50,756652
14-Jul-20,105.61,106.89,105.60,106.40,683578
13-Jul-20,107.86,107.99,105.50,105.50,2292745
10-Jul-20,107.90,107.90,107.00,107.45,1582776
09-Jul-20,107.00,107.98,106.59,107.90,870921
08-Jul-20,106.66,107.40,106.00,106.60,1037362
07-Jul-20,107.64,107.89,106.51,106.66,1096349

*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: SDIL11

cotações, gráficos e mais...