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
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	-1,22%	-1,32	106,66	107,64	106,51	107,89	1M	1.021
06/07/2020	0,00%	0,00	107,98	107,95	106,81	107,99	1M	1.268
03/07/2020	0,34%	0,37	107,98	108,02	107,35	108,50	1M	826
02/07/2020	0,10%	0,11	107,61	108,78	107,53	109,00	1M	949
01/07/2020	-1,40%	-1,53	107,50	108,60	107,03	110,06	2M	1.601
30/06/2020	0,03%	0,03	109,03	109,45	108,10	109,45	920K	1.389
29/06/2020	-0,68%	-0,75	109,00	109,70	108,18	109,70	1M	1.033
26/06/2020	0,69%	0,75	109,75	109,10	108,00	110,77	1M	1.019
25/06/2020	0,18%	0,20	109,00	108,78	108,00	110,98	1M	1.881
24/06/2020	-1,52%	-1,68	108,80	110,48	108,78	111,00	1M	1.332
23/06/2020	3,59%	3,83	110,48	107,47	107,47	111,05	3M	2.521
22/06/2020	4,34%	4,44	106,65	104,50	104,50	111,98	5M	3.183
19/06/2020	-0,76%	-0,78	102,21	102,90	102,09	104,00	761K	1.495
18/06/2020	-0,25%	-0,26	102,99	102,99	100,04	103,25	1M	837
17/06/2020	2,08%	2,10	103,25	101,15	100,99	103,99	960K	1.003
16/06/2020	-2,28%	-2,36	101,15	103,51	101,15	106,62	3M	1.930
15/06/2020	-0,21%	-0,22	103,51	103,70	100,05	103,99	4M	4.256
12/06/2020	-0,36%	-0,38	103,73	102,98	101,12	104,50	1M	1.008
10/06/2020	1,88%	1,92	104,11	102,31	102,31	105,00	1M	1.160
09/06/2020	4,02%	3,95	102,19	98,26	98,26	103,80	6M	4.624
08/06/2020	4,07%	3,84	98,24	96,02	95,63	99,80	5M	1.322
05/06/2020	0,64%	0,60	94,40	94,00	93,60	95,02	2M	1.140
04/06/2020	0,21%	0,20	93,80	93,66	93,60	94,92	1M	1.201
03/06/2020	1,19%	1,10	93,60	92,22	92,22	94,44	4M	2.315
02/06/2020	0,26%	0,24	92,50	92,31	92,00	92,88	3M	2.228
01/06/2020	-2,88%	-2,74	92,26	93,00	91,51	93,49	3M	3.569
29/05/2020	-0,21%	-0,20	95,00	95,01	92,50	95,56	4M	14.109
28/05/2020	-0,09%	-0,09	95,20	95,25	94,53	95,85	3M	422
27/05/2020	0,75%	0,71	95,29	94,93	94,71	95,29	3M	254
26/05/2020	-0,75%	-0,71	94,58	95,28	94,15	95,29	1M	1.101
25/05/2020	0,23%	0,22	95,29	95,00	94,90	95,50	694K	511
22/05/2020	-0,04%	-0,04	95,07	95,10	94,01	95,87	747K	444
21/05/2020	0,04%	0,04	95,11	95,47	94,16	95,47	622K	696
20/05/2020	0,11%	0,10	95,07	94,94	94,00	95,14	365K	390
19/05/2020	2,12%	1,97	94,97	93,98	92,16	94,97	573K	401
18/05/2020	1,76%	1,61	93,00	91,40	91,01	93,00	678K	592
15/05/2020	3,09%	2,74	91,39	88,72	88,65	92,23	763K	827
14/05/2020	-3,25%	-2,98	88,65	91,65	86,51	92,98	1M	804
13/05/2020	-1,92%	-1,79	91,63	93,55	90,76	93,90	1M	963
12/05/2020	-0,61%	-0,57	93,42	93,41	93,17	93,99	695K	390
11/05/2020	0,96%	0,89	93,99	93,10	93,03	93,99	1M	717
08/05/2020	-0,44%	-0,41	93,10	93,17	92,60	94,29	639K	1.327
07/05/2020	-1,57%	-1,49	93,51	95,98	92,30	95,98	1M	1.431
06/05/2020	1,01%	0,95	95,00	94,49	93,21	95,50	668K	1.162
05/05/2020	-0,77%	-0,73	94,05	93,93	93,50	94,85	1M	546
04/05/2020	-0,72%	-0,69	94,78	92,21	92,21	94,87	767K	978
30/04/2020	1,67%	1,57	95,47	93,89	93,75	95,47	1M	4.112
29/04/2020	-1,65%	-1,58	93,90	95,00	93,80	95,96	898K	428
28/04/2020	1,46%	1,37	95,48	94,26	92,10	95,50	1M	489
27/04/2020	-0,04%	-0,04	94,11	93,50	93,50	95,50	794K	482
24/04/2020	-1,91%	-1,83	94,15	95,97	90,75	96,13	1M	1.046
23/04/2020	0,14%	0,13	95,98	96,50	93,05	97,35	1M	1.557
22/04/2020	-0,57%	-0,55	95,85	96,40	95,13	99,02	841K	643
20/04/2020	-1,08%	-1,05	96,40	97,40	96,02	99,15	536K	418
17/04/2020	1,69%	1,62	97,45	97,00	95,83	98,00	761K	545
16/04/2020	-2,21%	-2,17	95,83	96,15	95,10	98,00	797K	473
15/04/2020	2,10%	2,02	98,00	96,00	94,99	98,00	997K	616
14/04/2020	1,04%	0,99	95,98	95,02	95,02	96,00	970K	742
13/04/2020	-1,05%	-1,01	94,99	94,31	93,92	96,00	662K	843
09/04/2020	0,00%	0,00	96,00	95,03	95,03	96,00	912K	700
08/04/2020	0,76%	0,72	96,00	95,99	93,07	96,00	655K	1.183
07/04/2020	0,24%	0,23	95,28	97,77	95,15	97,77	1M	755
06/04/2020	0,05%	0,05	95,05	94,06	94,06	96,50	583K	597
03/04/2020	-1,52%	-1,47	95,00	97,98	93,00	97,98	2M	1.771
02/04/2020	0,92%	0,88	96,47	95,47	94,50	99,88	727K	1.137
01/04/2020	-4,31%	-4,31	95,59	95,00	88,00	99,00	1M	1.010
31/03/2020	1,43%	1,41	99,90	98,48	95,99	102,48	2M	2.588
30/03/2020	-1,20%	-1,20	98,49	96,41	94,02	99,42	507K	455
27/03/2020	8,39%	7,72	99,69	91,79	88,01	100,10	1M	1.204
26/03/2020	8,84%	7,47	91,97	84,00	81,01	95,29	1M	765
25/03/2020	11,18%	8,50	84,50	80,00	80,00	85,00	1M	1.349
24/03/2020	7,04%	5,00	76,00	72,86	71,11	78,39	1M	1.065
23/03/2020	-9,55%	-7,50	71,00	78,19	68,56	78,19	866K	880
20/03/2020	9,03%	6,50	78,50	75,00	75,00	87,99	2M	1.325
19/03/2020	0,87%	0,62	72,00	70,00	58,70	74,98	5M	9.876
18/03/2020	-20,82%	-18,77	71,38	89,00	67,00	89,00	5M	2.740
17/03/2020	-	-	90,15	90,01	87,49	92,50	3M	1.469

Date,Open,High,Low,Close,Volume
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
06-Jul-20,107.95,107.99,106.81,107.98,1450725
03-Jul-20,108.02,108.50,107.35,107.98,1090779
02-Jul-20,108.78,109.00,107.53,107.61,1217503
01-Jul-20,108.60,110.06,107.03,107.50,1799485
30-Jun-20,109.45,109.45,108.10,109.03,920223
29-Jun-20,109.70,109.70,108.18,109.00,1059765
26-Jun-20,109.10,110.77,108.00,109.75,1098530
25-Jun-20,108.78,110.98,108.00,109.00,1277521
24-Jun-20,110.48,111.00,108.78,108.80,1271233
23-Jun-20,107.47,111.05,107.47,110.48,3005463
22-Jun-20,104.50,111.98,104.50,106.65,4709247
19-Jun-20,102.90,104.00,102.09,102.21,761306
18-Jun-20,102.99,103.25,100.04,102.99,1267330
17-Jun-20,101.15,103.99,100.99,103.25,959728
16-Jun-20,103.51,106.62,101.15,101.15,2876231
15-Jun-20,103.70,103.99,100.05,103.51,3647316
12-Jun-20,102.98,104.50,101.12,103.73,1324242
10-Jun-20,102.31,105.00,102.31,104.11,1157196
09-Jun-20,98.26,103.80,98.26,102.19,5688761
08-Jun-20,96.02,99.80,95.63,98.24,4720486
05-Jun-20,94.00,95.02,93.60,94.40,2143361
04-Jun-20,93.66,94.92,93.60,93.80,1392526
03-Jun-20,92.22,94.44,92.22,93.60,3846974
02-Jun-20,92.31,92.88,92.00,92.50,2700292
01-Jun-20,93.00,93.49,91.51,92.26,3379493
29-May-20,95.01,95.56,92.50,95.00,3540750
28-May-20,95.25,95.85,94.53,95.20,2845686
27-May-20,94.93,95.29,94.71,95.29,3410946
26-May-20,95.28,95.29,94.15,94.58,1255884
25-May-20,95.00,95.50,94.90,95.29,694400
22-May-20,95.10,95.87,94.01,95.07,747168
21-May-20,95.47,95.47,94.16,95.11,621744
20-May-20,94.94,95.14,94.00,95.07,364653
19-May-20,93.98,94.97,92.16,94.97,572765
18-May-20,91.40,93.00,91.01,93.00,678142
15-May-20,88.72,92.23,88.65,91.39,763004
14-May-20,91.65,92.98,86.51,88.65,1170670
13-May-20,93.55,93.90,90.76,91.63,1212016
12-May-20,93.41,93.99,93.17,93.42,694605
11-May-20,93.10,93.99,93.03,93.99,1057385
08-May-20,93.17,94.29,92.60,93.10,638712
07-May-20,95.98,95.98,92.30,93.51,1421069
06-May-20,94.49,95.50,93.21,95.00,668309
05-May-20,93.93,94.85,93.50,94.05,1053252
04-May-20,92.21,94.87,92.21,94.78,767195
30-Apr-20,93.89,95.47,93.75,95.47,1232377
29-Apr-20,95.00,95.96,93.80,93.90,897524
28-Apr-20,94.26,95.50,92.10,95.48,1074464
27-Apr-20,93.50,95.50,93.50,94.11,793535
24-Apr-20,95.97,96.13,90.75,94.15,1487556
23-Apr-20,96.50,97.35,93.05,95.98,1145881
22-Apr-20,96.40,99.02,95.13,95.85,840544
20-Apr-20,97.40,99.15,96.02,96.40,535544
17-Apr-20,97.00,98.00,95.83,97.45,760791
16-Apr-20,96.15,98.00,95.10,95.83,796775
15-Apr-20,96.00,98.00,94.99,98.00,996868
14-Apr-20,95.02,96.00,95.02,95.98,970232
13-Apr-20,94.31,96.00,93.92,94.99,661749
09-Apr-20,95.03,96.00,95.03,96.00,911723
08-Apr-20,95.99,96.00,93.07,96.00,655049
07-Apr-20,97.77,97.77,95.15,95.28,1090305
06-Apr-20,94.06,96.50,94.06,95.05,583192
03-Apr-20,97.98,97.98,93.00,95.00,1830313
02-Apr-20,95.47,99.88,94.50,96.47,727294
01-Apr-20,95.00,99.00,88.00,95.59,1309739
31-Mar-20,98.48,102.48,95.99,99.90,2179802
30-Mar-20,96.41,99.42,94.02,98.49,507251
27-Mar-20,91.79,100.10,88.01,99.69,1243160
26-Mar-20,84.00,95.29,81.01,91.97,1338548
25-Mar-20,80.00,85.00,80.00,84.50,1455286
24-Mar-20,72.86,78.39,71.11,76.00,1159819
23-Mar-20,78.19,78.19,68.56,71.00,866066
20-Mar-20,75.00,87.99,75.00,78.50,1593843
19-Mar-20,70.00,74.98,58.70,72.00,4990329
18-Mar-20,89.00,89.00,67.00,71.38,4731854
17-Mar-20,90.01,92.50,87.49,90.15,2753760

*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...