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 |
| 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 |
| 22/04/2019 | -0,16% | -0,17 | 108,45 | 109,00 | 108,21 | 109,26 | 1M | 1.449 |
| 18/04/2019 | -0,26% | -0,28 | 108,62 | 108,99 | 108,01 | 109,39 | 2M | 552 |
| 17/04/2019 | 0,54% | 0,59 | 108,90 | 109,27 | 108,56 | 109,28 | 427K | 422 |
| 16/04/2019 | -1,45% | -1,59 | 108,31 | 110,11 | 108,15 | 110,24 | 799K | 652 |
| 15/04/2019 | -0,52% | -0,58 | 109,90 | 111,09 | 109,11 | 111,09 | 785K | 1.675 |
| 12/04/2019 | -0,93% | -1,04 | 110,48 | 112,06 | 109,05 | 112,89 | 899K | 475 |
| 11/04/2019 | -0,43% | -0,48 | 111,52 | 111,98 | 110,61 | 112,92 | 553K | 379 |
| 10/04/2019 | 0,90% | 1,00 | 112,00 | 111,20 | 110,11 | 112,00 | 227K | 573 |
| 09/04/2019 | 1,00% | 1,10 | 111,00 | 109,99 | 109,25 | 111,20 | 485K | 307 |
| 08/04/2019 | -1,16% | -1,29 | 109,90 | 111,20 | 109,00 | 111,87 | 1M | 664 |
| 05/04/2019 | -1,58% | -1,79 | 111,19 | 112,95 | 110,12 | 113,00 | 765K | 456 |
| 04/04/2019 | 0,43% | 0,48 | 112,98 | 112,00 | 109,19 | 112,98 | 2M | 388 |
| 03/04/2019 | 1,17% | 1,30 | 112,50 | 111,38 | 111,00 | 112,50 | 653K | 520 |
| 02/04/2019 | 0,72% | 0,80 | 111,20 | 110,51 | 110,00 | 111,38 | 687K | 462 |
| 01/04/2019 | 0,36% | 0,40 | 110,40 | 110,00 | 108,00 | 110,89 | 676K | 446 |
| 29/03/2019 | 1,23% | 1,34 | 110,00 | 108,73 | 108,73 | 110,25 | 496K | 276 |
| 28/03/2019 | 0,67% | 0,72 | 108,66 | 107,94 | 107,94 | 108,85 | 78K | 60 |
| 27/03/2019 | -1,71% | -1,88 | 107,94 | 110,69 | 107,00 | 110,69 | 31M | 369 |
| 26/03/2019 | -0,21% | -0,23 | 109,82 | 110,29 | 109,81 | 110,71 | 172K | 83 |
| 25/03/2019 | 0,66% | 0,72 | 110,05 | 110,00 | 109,09 | 110,28 | 182K | 119 |
| 22/03/2019 | 0,49% | 0,53 | 109,33 | 109,00 | 108,95 | 110,29 | 318K | 186 |
| 21/03/2019 | 0,02% | 0,02 | 108,80 | 108,86 | 108,06 | 110,06 | 306K | 223 |
| 20/03/2019 | -0,61% | -0,67 | 108,78 | 109,89 | 108,61 | 109,89 | 417K | 214 |
| 19/03/2019 | 0,37% | 0,40 | 109,45 | 109,22 | 109,22 | 110,51 | 566K | 330 |
| 18/03/2019 | -1,31% | -1,45 | 109,05 | 110,50 | 109,00 | 110,52 | 326K | 162 |
| 15/03/2019 | 2,49% | 2,68 | 110,50 | 107,87 | 107,87 | 110,50 | 339K | 136 |
| 14/03/2019 | -1,89% | -2,08 | 107,82 | 109,29 | 107,07 | 109,65 | 445K | 273 |
| 13/03/2019 | 0,46% | 0,50 | 109,90 | 110,39 | 105,60 | 111,00 | 2M | 7.795 |
| 12/03/2019 | -1,45% | -1,61 | 109,40 | 111,36 | 109,40 | 111,36 | 352K | 169 |
| 11/03/2019 | 0,66% | 0,73 | 111,01 | 110,30 | 110,29 | 111,94 | 175K | 115 |
| 08/03/2019 | 0,25% | 0,28 | 110,28 | 108,50 | 108,50 | 111,59 | 296K | 215 |
| 07/03/2019 | 0,46% | 0,50 | 110,00 | 109,49 | 109,00 | 110,00 | 245K | 158 |
| 06/03/2019 | -0,27% | -0,30 | 109,50 | 110,00 | 107,07 | 110,00 | 91K | 77 |
| 01/03/2019 | -1,46% | -1,63 | 109,80 | 110,00 | 108,00 | 110,00 | 179K | 128 |
| 28/02/2019 | 0,41% | 0,45 | 111,43 | 110,97 | 109,50 | 111,43 | 537K | 181 |
| 27/02/2019 | 1,86% | 2,03 | 110,98 | 108,98 | 108,30 | 110,98 | 705K | 98 |
| 26/02/2019 | 1,35% | 1,45 | 108,95 | 107,50 | 107,36 | 109,00 | 112K | 88 |
| 25/02/2019 | 0,00% | 0,00 | 107,50 | 107,49 | 107,17 | 107,50 | 137K | 88 |
| 22/02/2019 | 0,01% | 0,01 | 107,50 | 107,49 | 107,01 | 107,50 | 217K | 69 |
| 21/02/2019 | -0,01% | -0,01 | 107,49 | 107,30 | 107,05 | 107,49 | 79K | 55 |
| 20/02/2019 | 0,23% | 0,25 | 107,50 | 107,24 | 107,03 | 107,50 | 205K | 85 |
| 19/02/2019 | 0,01% | 0,01 | 107,25 | 107,49 | 106,91 | 107,49 | 233K | 98 |
Date,Open,High,Low,Close,Volume
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-19,109.00,109.26,108.21,108.45,1302669
18-Apr-19,108.99,109.39,108.01,108.62,1762845
17-Apr-19,109.27,109.28,108.56,108.90,427130
16-Apr-19,110.11,110.24,108.15,108.31,799129
15-Apr-19,111.09,111.09,109.11,109.90,785158
12-Apr-19,112.06,112.89,109.05,110.48,898942
11-Apr-19,111.98,112.92,110.61,111.52,553230
10-Apr-19,111.20,112.00,110.11,112.00,227215
09-Apr-19,109.99,111.20,109.25,111.00,484719
08-Apr-19,111.20,111.87,109.00,109.90,1158398
05-Apr-19,112.95,113.00,110.12,111.19,765304
04-Apr-19,112.00,112.98,109.19,112.98,1540832
03-Apr-19,111.38,112.50,111.00,112.50,652950
02-Apr-19,110.51,111.38,110.00,111.20,687418
01-Apr-19,110.00,110.89,108.00,110.40,675554
29-Mar-19,108.73,110.25,108.73,110.00,495752
28-Mar-19,107.94,108.85,107.94,108.66,77874
27-Mar-19,110.69,110.69,107.00,107.94,31414115
26-Mar-19,110.29,110.71,109.81,109.82,171662
25-Mar-19,110.00,110.28,109.09,110.05,181945
22-Mar-19,109.00,110.29,108.95,109.33,318068
21-Mar-19,108.86,110.06,108.06,108.80,306300
20-Mar-19,109.89,109.89,108.61,108.78,417216
19-Mar-19,109.22,110.51,109.22,109.45,566168
18-Mar-19,110.50,110.52,109.00,109.05,326241
15-Mar-19,107.87,110.50,107.87,110.50,338823
14-Mar-19,109.29,109.65,107.07,107.82,444806
13-Mar-19,110.39,111.00,105.60,109.90,2023643
12-Mar-19,111.36,111.36,109.40,109.40,352195
11-Mar-19,110.30,111.94,110.29,111.01,175154
08-Mar-19,108.50,111.59,108.50,110.28,296316
07-Mar-19,109.49,110.00,109.00,110.00,245402
06-Mar-19,110.00,110.00,107.07,109.50,90504
01-Mar-19,110.00,110.00,108.00,109.80,178824
28-Feb-19,110.97,111.43,109.50,111.43,537497
27-Feb-19,108.98,110.98,108.30,110.98,705483
26-Feb-19,107.50,109.00,107.36,108.95,112486
25-Feb-19,107.49,107.50,107.17,107.50,136895
22-Feb-19,107.49,107.50,107.01,107.50,216943
21-Feb-19,107.30,107.49,107.05,107.49,79084
20-Feb-19,107.24,107.50,107.03,107.50,204700
19-Feb-19,107.49,107.49,106.91,107.25,233449
18-Feb-19,106.96,107.37,106.90,107.24,233449
15-Feb-19,107.43,108.98,106.90,106.90,233449
14-Feb-19,107.30,107.79,106.90,106.90,233449
13-Feb-19,106.99,108.00,106.76,107.84,233449
12-Feb-19,106.70,107.00,106.70,107.00,233449
11-Feb-19,107.01,107.56,106.70,106.72,233449
08-Feb-19,107.02,107.59,107.00,107.00,233449
07-Feb-19,107.50,107.80,106.71,107.50,233449
06-Feb-19,110.39,110.39,106.05,107.50,233449
05-Feb-19,109.87,111.00,108.50,109.20,233449
04-Feb-19,109.95,110.99,108.21,109.87,233449
01-Feb-19,112.49,112.49,108.21,109.98,233449
31-Jan-19,113.74,114.13,111.97,113.00,233449
30-Jan-19,114.00,114.24,113.00,113.72,233449
29-Jan-19,113.00,114.99,112.08,114.00,233449
28-Jan-19,114.00,114.50,112.01,113.00,233449
24-Jan-19,114.00,115.00,111.97,113.00,233449
23-Jan-19,115.24,115.25,113.02,114.00,233449
22-Jan-19,113.34,115.20,112.66,114.90,233449
21-Jan-19,110.74,116.99,110.57,112.03,233449
18-Jan-19,109.64,110.75,108.75,110.75,233449
17-Jan-19,108.36,110.00,108.36,109.65,233449
16-Jan-19,107.49,108.40,107.00,108.40,233449
15-Jan-19,106.49,107.50,106.28,107.50,233449
14-Jan-19,106.00,106.44,106.00,106.25,233449
11-Jan-19,105.80,106.25,105.74,106.00,233449
10-Jan-19,106.24,106.50,105.80,105.80,233449
09-Jan-19,106.00,106.50,105.81,106.02,233449
08-Jan-19,106.97,107.51,105.74,105.80,233449
07-Jan-19,105.99,106.05,105.61,106.00,233449
04-Jan-19,105.93,106.00,105.61,105.99,233449
03-Jan-19,105.74,105.99,105.49,105.93,233449
02-Jan-19,106.01,106.01,105.08,105.37,233449
*exoneração de responsabilidade