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
27/09/2021	0,47%	0,42	89,97	89,50	89,00	90,10	804K	998
24/09/2021	-0,49%	-0,44	89,55	89,99	89,52	90,20	665K	1.496
23/09/2021	1,11%	0,99	89,99	89,00	89,00	89,99	462K	1.111
22/09/2021	0,37%	0,33	89,00	88,67	88,50	90,00	940K	2.128
21/09/2021	0,02%	0,02	88,67	88,65	87,80	89,05	919K	1.735
20/09/2021	-2,03%	-1,84	88,65	90,50	88,51	90,50	1M	3.939
17/09/2021	0,54%	0,49	90,49	90,00	89,55	90,49	966K	2.069
16/09/2021	-0,04%	-0,04	90,00	89,99	89,81	90,02	647K	1.445
15/09/2021	0,00%	0,00	90,04	90,09	89,60	90,09	654K	1.086
14/09/2021	0,04%	0,04	90,04	90,01	89,95	90,04	600K	593
13/09/2021	0,33%	0,30	90,00	89,70	89,70	90,24	842K	1.636

10/09/2021	1,37%	1,21	89,70	88,90	88,70	90,00	1M	1.213
09/09/2021	-0,11%	-0,10	88,49	88,60	87,99	88,70	2M	1.850
08/09/2021	-0,12%	-0,11	88,59	88,60	87,75	88,60	657K	822
06/09/2021	-0,21%	-0,19	88,70	88,88	88,50	89,11	655K	617
03/09/2021	-0,07%	-0,06	88,89	88,98	88,10	89,08	735K	1.021
02/09/2021	-0,06%	-0,05	88,95	89,00	88,76	90,05	635K	932
01/09/2021	-0,10%	-0,09	89,00	88,47	88,02	89,00	482K	836
31/08/2021	-0,07%	-0,06	89,09	89,15	88,50	89,38	757K	742
30/08/2021	-0,10%	-0,09	89,15	88,99	87,02	90,30	820K	699
27/08/2021	0,27%	0,24	89,24	88,83	88,36	89,48	616K	849
26/08/2021	-0,56%	-0,50	89,00	89,86	89,00	90,00	823K	1.093
25/08/2021	0,62%	0,55	89,50	89,30	88,55	89,86	760K	929
24/08/2021	-0,28%	-0,25	88,95	89,15	88,91	90,00	589K	915
23/08/2021	0,22%	0,20	89,20	89,00	88,04	89,96	1M	1.512
20/08/2021	0,23%	0,20	89,00	89,00	87,72	90,00	474K	889
19/08/2021	-0,46%	-0,41	88,80	89,15	88,00	89,70	600K	735
18/08/2021	2,54%	2,21	89,21	87,02	87,02	89,45	658K	1.259
17/08/2021	-0,74%	-0,65	87,00	88,58	86,70	88,80	660K	1.130
16/08/2021	-2,50%	-2,25	87,65	89,90	86,68	90,63	881K	1.470
13/08/2021	1,70%	1,50	89,90	88,54	88,00	89,97	516K	717
12/08/2021	0,19%	0,17	88,40	88,30	88,17	88,81	674K	965
11/08/2021	-0,57%	-0,51	88,23	88,74	88,01	88,98	558K	865
10/08/2021	-0,08%	-0,07	88,74	88,81	87,42	89,00	851K	2.340
09/08/2021	-1,10%	-0,99	88,81	89,80	88,80	90,01	941K	1.845
06/08/2021	-0,66%	-0,60	89,80	90,40	89,50	91,35	669K	827
05/08/2021	-1,29%	-1,18	90,40	91,02	90,00	91,50	653K	1.287
04/08/2021	-0,40%	-0,37	91,58	91,95	91,34	91,95	557K	583
03/08/2021	-1,07%	-0,99	91,95	92,93	91,73	92,94	492K	1.147
02/08/2021	-0,81%	-0,76	92,94	93,48	92,37	93,58	564K	1.042
30/07/2021	0,43%	0,40	93,70	94,01	93,28	94,18	428K	1.277
29/07/2021	-0,41%	-0,38	93,30	93,80	93,15	95,00	549K	1.044
28/07/2021	0,84%	0,78	93,68	92,96	92,96	93,94	315K	481
27/07/2021	-1,71%	-1,62	92,90	94,52	92,90	94,52	680K	1.214
26/07/2021	-0,40%	-0,38	94,52	94,90	94,08	95,04	647K	854
23/07/2021	0,20%	0,19	94,90	94,71	94,70	95,99	598K	1.158
22/07/2021	0,19%	0,18	94,71	94,68	94,50	95,59	749K	863
21/07/2021	0,31%	0,29	94,53	94,90	94,47	94,97	516K	869
20/07/2021	1,32%	1,23	94,24	93,29	93,29	95,00	917K	956
19/07/2021	-2,09%	-1,99	93,01	96,00	93,00	96,00	2M	2.926
16/07/2021	0,90%	0,85	95,00	94,88	94,36	95,00	757K	865
15/07/2021	1,24%	1,15	94,15	93,74	93,06	94,90	856K	1.439
14/07/2021	0,53%	0,49	93,00	92,51	92,11	93,86	896K	1.503
13/07/2021	0,34%	0,31	92,51	92,20	92,10	92,67	1M	1.228
12/07/2021	2,38%	2,14	92,20	90,50	89,80	92,34	2M	2.222
08/07/2021	-1,83%	-1,68	90,06	91,98	89,90	91,98	969K	1.166
07/07/2021	-0,38%	-0,35	91,74	92,38	91,30	92,40	682K	954
06/07/2021	0,13%	0,12	92,09	92,24	91,98	92,39	404K	683
05/07/2021	0,52%	0,48	91,97	91,56	91,50	92,49	434K	635
02/07/2021	0,64%	0,58	91,49	91,33	91,10	92,97	1M	1.578
01/07/2021	-1,02%	-0,94	90,91	92,48	90,90	92,48	824K	984
30/06/2021	1,05%	0,95	91,85	91,01	91,01	92,99	715K	1.127
29/06/2021	0,44%	0,40	90,90	91,79	90,84	92,08	2M	2.222
28/06/2021	-1,72%	-1,58	90,50	92,08	87,48	92,08	1M	1.556
25/06/2021	-2,09%	-1,97	92,08	94,21	90,31	94,59	2M	1.935
24/06/2021	-0,04%	-0,04	94,05	94,47	93,98	95,00	937K	959
23/06/2021	0,09%	0,08	94,09	93,95	93,95	94,90	1M	1.526
22/06/2021	-0,82%	-0,78	94,01	94,60	94,01	94,95	847K	1.234
21/06/2021	0,52%	0,49	94,79	94,30	94,12	94,96	1M	1.209
18/06/2021	0,32%	0,30	94,30	94,00	93,58	94,50	1M	1.140
17/06/2021	-0,99%	-0,94	94,00	94,77	93,90	94,93	2M	1.451
16/06/2021	-0,04%	-0,04	94,94	95,01	94,71	95,26	982K	2.078
15/06/2021	-0,84%	-0,80	94,98	95,78	94,49	95,99	2M	2.474
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	-	-	99,21	98,04	98,04	99,23	2M	2.018

Date,Open,High,Low,Close,Volume
27-Sep-21,89.50,90.10,89.00,89.97,803779
24-Sep-21,89.99,90.20,89.52,89.55,664698
23-Sep-21,89.00,89.99,89.00,89.99,461619
22-Sep-21,88.67,90.00,88.50,89.00,939893
21-Sep-21,88.65,89.05,87.80,88.67,919358
20-Sep-21,90.50,90.50,88.51,88.65,1093799
17-Sep-21,90.00,90.49,89.55,90.49,966288
16-Sep-21,89.99,90.02,89.81,90.00,647383
15-Sep-21,90.09,90.09,89.60,90.04,653913
14-Sep-21,90.01,90.04,89.95,90.04,600115
13-Sep-21,89.70,90.24,89.70,90.00,841617
10-Sep-21,88.90,90.00,88.70,89.70,1224291
09-Sep-21,88.60,88.70,87.99,88.49,1981902
08-Sep-21,88.60,88.60,87.75,88.59,656519
06-Sep-21,88.88,89.11,88.50,88.70,654828
03-Sep-21,88.98,89.08,88.10,88.89,735142
02-Sep-21,89.00,90.05,88.76,88.95,634747
01-Sep-21,88.47,89.00,88.02,89.00,481511
31-Aug-21,89.15,89.38,88.50,89.09,757247
30-Aug-21,88.99,90.30,87.02,89.15,820232
27-Aug-21,88.83,89.48,88.36,89.24,615543
26-Aug-21,89.86,90.00,89.00,89.00,822676
25-Aug-21,89.30,89.86,88.55,89.50,760197
24-Aug-21,89.15,90.00,88.91,88.95,589382
23-Aug-21,89.00,89.96,88.04,89.20,1222991
20-Aug-21,89.00,90.00,87.72,89.00,473564
19-Aug-21,89.15,89.70,88.00,88.80,599813
18-Aug-21,87.02,89.45,87.02,89.21,658152
17-Aug-21,88.58,88.80,86.70,87.00,660312
16-Aug-21,89.90,90.63,86.68,87.65,881363
13-Aug-21,88.54,89.97,88.00,89.90,515745
12-Aug-21,88.30,88.81,88.17,88.40,673796
11-Aug-21,88.74,88.98,88.01,88.23,558198
10-Aug-21,88.81,89.00,87.42,88.74,851493
09-Aug-21,89.80,90.01,88.80,88.81,940639
06-Aug-21,90.40,91.35,89.50,89.80,669117
05-Aug-21,91.02,91.50,90.00,90.40,652996
04-Aug-21,91.95,91.95,91.34,91.58,556829
03-Aug-21,92.93,92.94,91.73,91.95,492215
02-Aug-21,93.48,93.58,92.37,92.94,564329
30-Jul-21,94.01,94.18,93.28,93.70,427855
29-Jul-21,93.80,95.00,93.15,93.30,549065
28-Jul-21,92.96,93.94,92.96,93.68,314586
27-Jul-21,94.52,94.52,92.90,92.90,680300
26-Jul-21,94.90,95.04,94.08,94.52,647219
23-Jul-21,94.71,95.99,94.70,94.90,598192
22-Jul-21,94.68,95.59,94.50,94.71,748796
21-Jul-21,94.90,94.97,94.47,94.53,515550
20-Jul-21,93.29,95.00,93.29,94.24,916507
19-Jul-21,96.00,96.00,93.00,93.01,2435296
16-Jul-21,94.88,95.00,94.36,95.00,757057
15-Jul-21,93.74,94.90,93.06,94.15,856289
14-Jul-21,92.51,93.86,92.11,93.00,896332
13-Jul-21,92.20,92.67,92.10,92.51,1113325
12-Jul-21,90.50,92.34,89.80,92.20,1651057
08-Jul-21,91.98,91.98,89.90,90.06,968732
07-Jul-21,92.38,92.40,91.30,91.74,681900
06-Jul-21,92.24,92.39,91.98,92.09,404471
05-Jul-21,91.56,92.49,91.50,91.97,434117
02-Jul-21,91.33,92.97,91.10,91.49,1201392
01-Jul-21,92.48,92.48,90.90,90.91,824174
30-Jun-21,91.01,92.99,91.01,91.85,714616
29-Jun-21,91.79,92.08,90.84,90.90,1537049
28-Jun-21,92.08,92.08,87.48,90.50,1307856
25-Jun-21,94.21,94.59,90.31,92.08,1546443
24-Jun-21,94.47,95.00,93.98,94.05,937005
23-Jun-21,93.95,94.90,93.95,94.09,1037078
22-Jun-21,94.60,94.95,94.01,94.01,847160
21-Jun-21,94.30,94.96,94.12,94.79,1407832
18-Jun-21,94.00,94.50,93.58,94.30,1046039
17-Jun-21,94.77,94.93,93.90,94.00,1514103
16-Jun-21,95.01,95.26,94.71,94.94,982012
15-Jun-21,95.78,95.99,94.49,94.98,1504205
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SDIL11

cotações, gráficos e mais...