Cotação atual, histórico e gráfico do papel: SDIL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,64% | 0,75 | 117,75 | 116,99 | 116,84 | 117,75 | 3M | 1.051 |
| 12/09/2019 | -0,21% | -0,25 | 117,00 | 116,98 | 116,80 | 117,10 | 2M | 374 |
| 11/09/2019 | 0,00% | 0,00 | 117,25 | 117,22 | 116,43 | 117,25 | 2M | 597 |
| 10/09/2019 | 0,25% | 0,29 | 117,25 | 117,24 | 116,01 | 117,25 | 4M | 1.412 |
| 09/09/2019 | -0,03% | -0,04 | 116,96 | 117,00 | 116,11 | 117,25 | 2M | 595 |
| 06/09/2019 | 0,21% | 0,25 | 117,00 | 116,75 | 116,55 | 117,25 | 3M | 1.078 |
| 05/09/2019 | 0,66% | 0,76 | 116,75 | 116,63 | 116,06 | 117,00 | 2M | 713 |
| 04/09/2019 | -0,86% | -1,01 | 115,99 | 116,97 | 113,50 | 116,97 | 3M | 1.299 |
| 03/09/2019 | 0,01% | 0,01 | 117,00 | 116,99 | 115,70 | 117,00 | 3M | 1.161 |
| 02/09/2019 | -0,01% | -0,01 | 116,99 | 116,81 | 115,04 | 117,00 | 3M | 1.642 |
| 30/08/2019 | 0,43% | 0,50 | 117,00 | 116,99 | 116,40 | 117,00 | 3M | 1.023 |
| 29/08/2019 | -0,21% | -0,25 | 116,50 | 117,00 | 116,35 | 117,10 | 2M | 939 |
| 28/08/2019 | 0,01% | 0,01 | 116,75 | 116,99 | 116,10 | 117,00 | 3M | 911 |
| 27/08/2019 | -0,08% | -0,09 | 116,74 | 116,99 | 116,16 | 117,49 | 4M | 1.105 |
| 26/08/2019 | -0,15% | -0,17 | 116,83 | 116,99 | 115,50 | 118,99 | 4M | 2.186 |
| 23/08/2019 | 1,30% | 1,50 | 117,00 | 115,49 | 114,23 | 117,96 | 2M | 793 |
| 22/08/2019 | -0,22% | -0,25 | 115,50 | 115,74 | 114,61 | 115,74 | 2M | 652 |
| 21/08/2019 | 0,65% | 0,75 | 115,75 | 115,09 | 114,80 | 116,47 | 3M | 834 |
| 20/08/2019 | 0,00% | 0,00 | 115,00 | 114,99 | 114,00 | 115,65 | 3M | 1.609 |
| 19/08/2019 | 0,12% | 0,14 | 115,00 | 114,49 | 114,03 | 115,00 | 2M | 527 |
| 16/08/2019 | -0,12% | -0,14 | 114,86 | 115,37 | 114,17 | 115,37 | 2M | 698 |
| 15/08/2019 | 0,00% | 0,00 | 115,00 | 115,29 | 114,52 | 115,50 | 2M | 774 |
| 14/08/2019 | 0,00% | 0,00 | 115,00 | 114,99 | 114,17 | 115,40 | 3M | 1.050 |
| 13/08/2019 | 0,00% | 0,00 | 115,00 | 115,20 | 114,59 | 115,50 | 2M | 658 |
| 12/08/2019 | -0,61% | -0,70 | 115,00 | 115,64 | 114,14 | 115,64 | 3M | 1.124 |
| 09/08/2019 | -0,04% | -0,05 | 115,70 | 115,72 | 114,53 | 116,98 | 4M | 1.161 |
| 08/08/2019 | 0,22% | 0,25 | 115,75 | 115,49 | 115,00 | 116,50 | 2M | 1.172 |
| 07/08/2019 | 2,21% | 2,50 | 115,50 | 113,77 | 113,77 | 117,30 | 4M | 1.403 |
| 06/08/2019 | -2,16% | -2,50 | 113,00 | 115,67 | 113,00 | 118,00 | 4M | 1.888 |
| 05/08/2019 | -0,43% | -0,50 | 115,50 | 116,02 | 115,48 | 118,75 | 5M | 1.576 |
| 02/08/2019 | 1,75% | 2,00 | 116,00 | 114,99 | 114,20 | 118,87 | 5M | 1.851 |
| 01/08/2019 | 0,00% | 0,00 | 114,00 | 113,35 | 110,10 | 119,50 | 3M | 1.882 |
| 31/07/2019 | 1,69% | 1,90 | 114,00 | 112,50 | 112,50 | 114,05 | 2M | 1.297 |
| 30/07/2019 | 1,54% | 1,70 | 112,10 | 111,00 | 110,06 | 112,44 | 4M | 1.181 |
| 29/07/2019 | 0,36% | 0,40 | 110,40 | 110,32 | 110,00 | 112,88 | 2M | 1.033 |
| 26/07/2019 | 1,67% | 1,81 | 110,00 | 108,14 | 107,38 | 111,00 | 8M | 1.468 |
| 25/07/2019 | 3,03% | 3,18 | 108,19 | 106,54 | 106,12 | 108,47 | 2M | 618 |
| 24/07/2019 | -3,66% | -3,99 | 105,01 | 109,01 | 105,01 | 109,30 | 23M | 890 |
| 23/07/2019 | -0,18% | -0,20 | 109,00 | 109,05 | 108,91 | 110,20 | 914K | 279 |
| 22/07/2019 | 0,18% | 0,20 | 109,20 | 109,02 | 108,50 | 110,18 | 2M | 488 |
| 19/07/2019 | -2,12% | -2,36 | 109,00 | 111,35 | 109,00 | 111,35 | 4M | 729 |
| 18/07/2019 | -0,03% | -0,03 | 111,36 | 111,39 | 110,00 | 111,39 | 1M | 610 |
| 17/07/2019 | 0,90% | 0,99 | 111,39 | 110,46 | 110,00 | 111,42 | 1M | 316 |
| 16/07/2019 | 0,10% | 0,11 | 110,40 | 110,29 | 109,80 | 110,80 | 2M | 923 |
| 15/07/2019 | -0,59% | -0,66 | 110,29 | 110,59 | 110,00 | 110,59 | 2M | 756 |
| 12/07/2019 | 1,07% | 1,18 | 110,95 | 109,81 | 109,81 | 111,00 | 2M | 669 |
| 11/07/2019 | -0,88% | -0,98 | 109,77 | 110,75 | 109,77 | 111,00 | 3M | 584 |
| 10/07/2019 | -0,23% | -0,25 | 110,75 | 111,00 | 109,60 | 111,00 | 2M | 664 |
| 08/07/2019 | 0,00% | 0,00 | 111,00 | 111,01 | 110,20 | 111,45 | 8M | 1.392 |
| 05/07/2019 | 0,03% | 0,03 | 111,00 | 111,58 | 109,30 | 111,58 | 2M | 1.088 |
| 04/07/2019 | -0,92% | -1,03 | 110,97 | 111,25 | 110,10 | 111,70 | 2M | 982 |
| 03/07/2019 | 0,67% | 0,75 | 112,00 | 111,61 | 111,25 | 112,37 | 2M | 1.578 |
| 02/07/2019 | -0,21% | -0,23 | 111,25 | 111,49 | 110,13 | 112,14 | 2M | 1.046 |
| 01/07/2019 | -2,21% | -2,52 | 111,48 | 113,69 | 109,00 | 113,69 | 1M | 825 |
| 28/06/2019 | 1,69% | 1,90 | 114,00 | 112,37 | 112,30 | 114,30 | 7M | 877 |
| 27/06/2019 | 0,09% | 0,10 | 112,10 | 112,16 | 111,01 | 113,10 | 1M | 755 |
| 26/06/2019 | -1,10% | -1,24 | 112,00 | 113,27 | 112,00 | 113,95 | 2M | 968 |
| 25/06/2019 | -1,04% | -1,19 | 113,24 | 114,29 | 112,59 | 114,45 | 2M | 674 |
| 24/06/2019 | 0,42% | 0,48 | 114,43 | 114,50 | 113,12 | 114,50 | 1M | 480 |
| 21/06/2019 | -0,04% | -0,04 | 113,95 | 113,81 | 113,80 | 114,79 | 1M | 990 |
| 19/06/2019 | -0,71% | -0,81 | 113,99 | 114,79 | 113,50 | 114,79 | 888K | 472 |
| 18/06/2019 | 0,83% | 0,95 | 114,80 | 113,80 | 112,90 | 114,80 | 4M | 1.168 |
| 17/06/2019 | -0,83% | -0,95 | 113,85 | 114,78 | 112,10 | 114,78 | 2M | 944 |
| 14/06/2019 | 0,70% | 0,80 | 114,80 | 114,74 | 113,90 | 114,80 | 2M | 749 |
| 13/06/2019 | 0,00% | 0,00 | 114,00 | 114,78 | 113,50 | 114,78 | 1M | 669 |
| 12/06/2019 | -0,18% | -0,20 | 114,00 | 114,20 | 113,50 | 114,90 | 2M | 1.085 |
| 11/06/2019 | 0,24% | 0,27 | 114,20 | 113,93 | 112,05 | 114,99 | 1M | 332 |
| 10/06/2019 | 0,64% | 0,73 | 113,93 | 114,58 | 112,53 | 114,58 | 1M | 527 |
| 07/06/2019 | 1,72% | 1,91 | 113,20 | 110,91 | 110,50 | 114,95 | 1M | 393 |
| 06/06/2019 | -0,65% | -0,73 | 111,29 | 112,21 | 110,85 | 112,98 | 1M | 453 |
| 05/06/2019 | 0,47% | 0,52 | 112,02 | 110,63 | 110,29 | 116,98 | 2M | 678 |
| 04/06/2019 | -2,65% | -3,03 | 111,50 | 113,86 | 110,01 | 114,50 | 1M | 909 |
| 03/06/2019 | -0,02% | -0,02 | 114,53 | 113,88 | 107,04 | 114,53 | 2M | 778 |
| 31/05/2019 | 2,28% | 2,55 | 114,55 | 111,42 | 109,86 | 115,89 | 2M | 910 |
| 30/05/2019 | 2,75% | 3,00 | 112,00 | 109,49 | 109,09 | 112,79 | 2M | 649 |
| 29/05/2019 | -0,27% | -0,29 | 109,00 | 109,80 | 108,00 | 110,81 | 857K | 528 |
| 28/05/2019 | -0,55% | -0,60 | 109,29 | 109,65 | 108,50 | 109,82 | 3M | 1.185 |
| 27/05/2019 | 1,75% | 1,89 | 109,89 | 108,19 | 108,00 | 109,90 | 2M | 832 |
| 24/05/2019 | 3,52% | 3,67 | 108,00 | 104,30 | 104,30 | 108,22 | 2M | 719 |
| 23/05/2019 | 0,32% | 0,33 | 104,33 | 104,15 | 103,90 | 104,69 | 2M | 907 |
| 22/05/2019 | -0,73% | -0,77 | 104,00 | 104,76 | 103,73 | 104,98 | 2M | 910 |
| 21/05/2019 | 0,82% | 0,85 | 104,77 | 104,15 | 104,00 | 105,47 | 3M | 924 |
| 20/05/2019 | -0,73% | -0,76 | 103,92 | 104,95 | 103,01 | 104,95 | 1M | 682 |
| 17/05/2019 | -0,39% | -0,41 | 104,68 | 104,97 | 102,00 | 105,00 | 4M | 1.482 |
| 16/05/2019 | 0,80% | 0,83 | 105,09 | 104,69 | 103,71 | 105,09 | 2M | 1.431 |
| 15/05/2019 | -0,04% | -0,04 | 104,26 | 105,08 | 103,95 | 105,09 | 2M | 978 |
| 14/05/2019 | -0,20% | -0,21 | 104,30 | 104,99 | 103,90 | 105,09 | 2M | 929 |
| 13/05/2019 | 0,98% | 1,01 | 104,51 | 104,38 | 103,46 | 105,56 | 1M | 802 |
| 10/05/2019 | -1,40% | -1,47 | 103,50 | 105,89 | 103,50 | 105,89 | 2M | 1.450 |
| 09/05/2019 | -0,22% | -0,23 | 104,97 | 105,77 | 104,81 | 106,49 | 2M | 1.265 |
| 08/05/2019 | 0,02% | 0,02 | 105,20 | 105,17 | 104,71 | 107,00 | 2M | 1.024 |
| 07/05/2019 | -1,05% | -1,12 | 105,18 | 106,93 | 104,10 | 106,93 | 2M | 825 |
| 06/05/2019 | -0,09% | -0,10 | 106,30 | 106,98 | 103,07 | 106,99 | 3M | 1.339 |
| 03/05/2019 | 1,67% | 1,75 | 106,40 | 104,64 | 103,10 | 108,00 | 1M | 692 |
| 02/05/2019 | 2,30% | 2,35 | 104,65 | 102,50 | 102,38 | 108,99 | 2M | 1.249 |
| 30/04/2019 | 0,23% | 0,23 | 102,30 | 102,20 | 102,00 | 102,50 | 1M | 1.160 |
| 29/04/2019 | -0,61% | -0,63 | 102,07 | 103,00 | 101,75 | 103,27 | 2M | 867 |
| 26/04/2019 | -1,25% | -1,30 | 102,70 | 104,37 | 101,11 | 105,29 | 2M | 1.854 |
| 25/04/2019 | 0,24% | 0,25 | 104,00 | 103,85 | 103,57 | 104,50 | 1M | 660 |
| 24/04/2019 | -4,55% | -4,95 | 103,75 | 108,21 | 103,40 | 108,21 | 1M | 1.208 |
| 23/04/2019 | 0,23% | 0,25 | 108,70 | 108,97 | 108,21 | 108,97 | 884K | 722 |
Date,Open,High,Low,Close,Volume
13-Sep-19,116.99,117.75,116.84,117.75,3383864
12-Sep-19,116.98,117.10,116.80,117.00,1623953
11-Sep-19,117.22,117.25,116.43,117.25,2194673
10-Sep-19,117.24,117.25,116.01,117.25,4118687
09-Sep-19,117.00,117.25,116.11,116.96,2478073
06-Sep-19,116.75,117.25,116.55,117.00,3280243
05-Sep-19,116.63,117.00,116.06,116.75,2431194
04-Sep-19,116.97,116.97,113.50,115.99,2754317
03-Sep-19,116.99,117.00,115.70,117.00,2824069
02-Sep-19,116.81,117.00,115.04,116.99,3207005
30-Aug-19,116.99,117.00,116.40,117.00,2539735
29-Aug-19,117.00,117.10,116.35,116.50,2457835
28-Aug-19,116.99,117.00,116.10,116.75,3118057
27-Aug-19,116.99,117.49,116.16,116.74,4040966
26-Aug-19,116.99,118.99,115.50,116.83,3936838
23-Aug-19,115.49,117.96,114.23,117.00,2498575
22-Aug-19,115.74,115.74,114.61,115.50,1565987
21-Aug-19,115.09,116.47,114.80,115.75,3253372
20-Aug-19,114.99,115.65,114.00,115.00,3291765
19-Aug-19,114.49,115.00,114.03,115.00,1530709
16-Aug-19,115.37,115.37,114.17,114.86,2203089
15-Aug-19,115.29,115.50,114.52,115.00,1722963
14-Aug-19,114.99,115.40,114.17,115.00,2744527
13-Aug-19,115.20,115.50,114.59,115.00,1690696
12-Aug-19,115.64,115.64,114.14,115.00,2594479
09-Aug-19,115.72,116.98,114.53,115.70,4298835
08-Aug-19,115.49,116.50,115.00,115.75,2245874
07-Aug-19,113.77,117.30,113.77,115.50,4223465
06-Aug-19,115.67,118.00,113.00,113.00,3891437
05-Aug-19,116.02,118.75,115.48,115.50,4957463
02-Aug-19,114.99,118.87,114.20,116.00,5483342
01-Aug-19,113.35,119.50,110.10,114.00,3245534
31-Jul-19,112.50,114.05,112.50,114.00,2483930
30-Jul-19,111.00,112.44,110.06,112.10,3536573
29-Jul-19,110.32,112.88,110.00,110.40,2224272
26-Jul-19,108.14,111.00,107.38,110.00,8155577
25-Jul-19,106.54,108.47,106.12,108.19,1870225
24-Jul-19,109.01,109.30,105.01,105.01,22572010
23-Jul-19,109.05,110.20,108.91,109.00,914159
22-Jul-19,109.02,110.18,108.50,109.20,1969121
19-Jul-19,111.35,111.35,109.00,109.00,4178100
18-Jul-19,111.39,111.39,110.00,111.36,1434325
17-Jul-19,110.46,111.42,110.00,111.39,1460574
16-Jul-19,110.29,110.80,109.80,110.40,1822270
15-Jul-19,110.59,110.59,110.00,110.29,1616985
12-Jul-19,109.81,111.00,109.81,110.95,2490431
11-Jul-19,110.75,111.00,109.77,109.77,3449671
10-Jul-19,111.00,111.00,109.60,110.75,2187536
08-Jul-19,111.01,111.45,110.20,111.00,7825245
05-Jul-19,111.58,111.58,109.30,111.00,2106050
04-Jul-19,111.25,111.70,110.10,110.97,1962204
03-Jul-19,111.61,112.37,111.25,112.00,2382167
02-Jul-19,111.49,112.14,110.13,111.25,2309352
01-Jul-19,113.69,113.69,109.00,111.48,1302591
28-Jun-19,112.37,114.30,112.30,114.00,7103634
27-Jun-19,112.16,113.10,111.01,112.10,1244986
26-Jun-19,113.27,113.95,112.00,112.00,1865509
25-Jun-19,114.29,114.45,112.59,113.24,1567954
24-Jun-19,114.50,114.50,113.12,114.43,1413509
21-Jun-19,113.81,114.79,113.80,113.95,1440558
19-Jun-19,114.79,114.79,113.50,113.99,887536
18-Jun-19,113.80,114.80,112.90,114.80,3880321
17-Jun-19,114.78,114.78,112.10,113.85,1926761
14-Jun-19,114.74,114.80,113.90,114.80,1627270
13-Jun-19,114.78,114.78,113.50,114.00,1260192
12-Jun-19,114.20,114.90,113.50,114.00,2218006
11-Jun-19,113.93,114.99,112.05,114.20,1235101
10-Jun-19,114.58,114.58,112.53,113.93,1042433
07-Jun-19,110.91,114.95,110.50,113.20,1431944
06-Jun-19,112.21,112.98,110.85,111.29,1387733
05-Jun-19,110.63,116.98,110.29,112.02,1982539
04-Jun-19,113.86,114.50,110.01,111.50,1451831
03-Jun-19,113.88,114.53,107.04,114.53,2075355
31-May-19,111.42,115.89,109.86,114.55,1507186
30-May-19,109.49,112.79,109.09,112.00,1555546
29-May-19,109.80,110.81,108.00,109.00,857221
28-May-19,109.65,109.82,108.50,109.29,2708839
27-May-19,108.19,109.90,108.00,109.89,1935878
24-May-19,104.30,108.22,104.30,108.00,2099418
23-May-19,104.15,104.69,103.90,104.33,2134088
22-May-19,104.76,104.98,103.73,104.00,2417544
21-May-19,104.15,105.47,104.00,104.77,2697731
20-May-19,104.95,104.95,103.01,103.92,1350301
17-May-19,104.97,105.00,102.00,104.68,3929083
16-May-19,104.69,105.09,103.71,105.09,1908456
15-May-19,105.08,105.09,103.95,104.26,1944283
14-May-19,104.99,105.09,103.90,104.30,1935571
13-May-19,104.38,105.56,103.46,104.51,1203255
10-May-19,105.89,105.89,103.50,103.50,2075526
09-May-19,105.77,106.49,104.81,104.97,2366068
08-May-19,105.17,107.00,104.71,105.20,2043602
07-May-19,106.93,106.93,104.10,105.18,1623887
06-May-19,106.98,106.99,103.07,106.30,2747011
03-May-19,104.64,108.00,103.10,106.40,1295728
02-May-19,102.50,108.99,102.38,104.65,2447002
30-Apr-19,102.20,102.50,102.00,102.30,1336988
29-Apr-19,103.00,103.27,101.75,102.07,2365088
26-Apr-19,104.37,105.29,101.11,102.70,1794097
25-Apr-19,103.85,104.50,103.57,104.00,1311023
24-Apr-19,108.21,108.21,103.40,103.75,1172085
23-Apr-19,108.97,108.97,108.21,108.70,884271
22-Apr-19,109.00,109.26,108.21,108.45,884271
18-Apr-19,108.99,109.39,108.01,108.62,884271
17-Apr-19,109.27,109.28,108.56,108.90,884271
16-Apr-19,110.11,110.24,108.15,108.31,884271
15-Apr-19,111.09,111.09,109.11,109.90,884271
12-Apr-19,112.06,112.89,109.05,110.48,884271
11-Apr-19,111.98,112.92,110.61,111.52,884271
10-Apr-19,111.20,112.00,110.11,112.00,884271
09-Apr-19,109.99,111.20,109.25,111.00,884271
08-Apr-19,111.20,111.87,109.00,109.90,884271
05-Apr-19,112.95,113.00,110.12,111.19,884271
04-Apr-19,112.00,112.98,109.19,112.98,884271
03-Apr-19,111.38,112.50,111.00,112.50,884271
02-Apr-19,110.51,111.38,110.00,111.20,884271
01-Apr-19,110.00,110.89,108.00,110.40,884271
29-Mar-19,108.73,110.25,108.73,110.00,884271
28-Mar-19,107.94,108.85,107.94,108.66,884271
27-Mar-19,110.69,110.69,107.00,107.94,884271
26-Mar-19,110.29,110.71,109.81,109.82,884271
25-Mar-19,110.00,110.28,109.09,110.05,884271
22-Mar-19,109.00,110.29,108.95,109.33,884271
21-Mar-19,108.86,110.06,108.06,108.80,884271
20-Mar-19,109.89,109.89,108.61,108.78,884271
19-Mar-19,109.22,110.51,109.22,109.45,884271
18-Mar-19,110.50,110.52,109.00,109.05,884271
15-Mar-19,107.87,110.50,107.87,110.50,884271
14-Mar-19,109.29,109.65,107.07,107.82,884271
13-Mar-19,110.39,111.00,105.60,109.90,884271
12-Mar-19,111.36,111.36,109.40,109.40,884271
11-Mar-19,110.30,111.94,110.29,111.01,884271
08-Mar-19,108.50,111.59,108.50,110.28,884271
07-Mar-19,109.49,110.00,109.00,110.00,884271
06-Mar-19,110.00,110.00,107.07,109.50,884271
*exoneração de responsabilidade