Dados Históricos BB ETF S&P Dividendos Brasil Fundo de Indice - BBSD11 | Ações Bovespa

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	107	108.27	105.41	74	106.84576819	FU
4	-3.8	-3.42960288809	110.8	112.22	104.7	112	107.80266133	FU
12	3.16	3.04314329738	103.84	113.45	102.6	91	108.84355099	FU
26	3.23	3.11265298256	103.77	113.45	100.2	246	104.57079165	FU
52	13.52	14.4629867351	93.48	113.45	92.4	195	104.86166622	FU
156	24.88	30.2971261568	82.12	113.45	78.01	731	90.28766892	FU
260	22.98	27.3506308022	84.02	113.45	55.68	2101	84.9325431	FU

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1729891800	107	1.43	1.35	106.94	107.2	106.94	354
1729805400	105.57	-0.11	-0.10	105.68	105.68	105.41	43
1729719000	105.68	-0.51	-0.48	106.16	106.16	105.5	59
1729632600	106.19	-1.32	-1.23	107.51	107.51	106.19	101
1729546140	107.51	-0.76	-0.70	108	108	107.32	65
1729287000	108.27	1	0.93	107	108.27	106.83	103
1729200540	107.27	-0.78	-0.72	108.9	108.9	106.01	63
1729114140	108.05	0.68	0.63	107.41	108.05	107.41	5
1729027740	107.37	-0.1	-0.09	106.8	107.45	106.8	50
1728941340	107.47	0.64	0.60	104.7	107.92	104.7	114
1728682200	106.83	-0.67	-0.62	105.35	107.1	105.35	878
1728595740	107.5	-0.47	-0.44	109.04	109.04	107.5	31
1728509400	107.97	-0.77	-0.71	109.8	109.8	107.85	34
1728422940	108.74	-0.82	-0.75	108.74	108.74	108.74	12
1728336600	109.56	0.29	0.27	110	110	108.53	238
1728077400	109.27	-0.3	-0.27	107.57	109.4	107.57	270
1727991000	109.57	-1.96	-1.76	111.53	111.53	109.36	65
1727904540	111.53	1.68	1.53	110.95	112.22	110.95	63
1727818200	109.85	-0.41	-0.37	109.85	109.85	109.85	1
1727731800	110.26	0.03	0.03	111.34	111.34	109.51	31
1727472600	110.23	-0.42	-0.38	110.8	111.02	110.23	21
1727386140	110.65	1.4	1.28	110.35	110.65	109.74	57
1727299740	109.25	-0.13	-0.12	109.6	109.88	109.25	43
1727213400	109.38	1.35	1.25	109.2	109.38	109.2	38
1727127000	108.03	-0.47	-0.43	107.56	108.08	107.56	59
1726867800	108.5	-2	-1.81	110	110.01	108.49	50
1726781400	110.5	-0.93	-0.83	111.72	111.72	110.5	18
1726695000	111.43	-0.2	-0.18	111.7	112.03	111.11	151
1726608600	111.63	-0.39	-0.35	111.23	111.87	111.22	73
1726522200	112.02	-0.13	-0.12	112.15	113	112.02	39
1726263000	112.15	0.74	0.66	112.24	112.37	112.02	18
1726176540	111.41	-0.99	-0.88	112.4	112.4	111.17	39
1726090140	112.4	1.15	1.03	111.85	112.4	111	23
1726003740	111.25	-0.5	-0.45	111.75	111.75	111.11	38
1725917400	111.75	0.06	0.05	111.31	112.98	110.79	29
1725658200	111.69	-0.95	-0.84	112.64	112.64	111.69	117
1725571800	112.64	0.59	0.53	113.18	113.18	112.16	109
1725485400	112.05	1.2	1.08	111.15	112.62	111.08	54
1725399000	110.85	-1.15	-1.03	113.12	113.12	110.85	53
1725312600	112	0.51	0.46	111.49	113.45	111.11	33
1725053400	111.49	0.42	0.38	111.07	111.51	111.07	16
1724967000	111.07	-1.34	-1.19	112.22	112.22	111.07	79
1724880600	112.41	0.89	0.80	109.28	112.41	109.28	162
1724794140	111.52	-0.21	-0.19	112.41	112.41	111.29	13
1724707740	111.73	-0.03	-0.03	111.54	112.09	111.54	79
1724448600	111.76	1.27	1.15	111.57	111.76	111.57	25
1724362140	110.49	-1.34	-1.20	110.59	110.59	110.12	60
1724275740	111.83	0.83	0.75	112.1	112.1	111.64	330
1724189340	111	0.38	0.34	111.04	111.04	110.44	25
1724102940	110.62	1.62	1.49	109	110.62	109	28
1723843800	109	-0.28	-0.26	109.99	109.99	108.85	402
1723757340	109.28	0.11	0.10	109.99	109.99	109.24	32
1723671000	109.17	1.1	1.02	106.35	109.17	106.35	132
1723584600	108.07	1.07	1.00	106.16	108.12	106.16	11
1723498200	107	-0.17	-0.16	107.18	108.02	107	86
1723239000	107.17	0.92	0.87	107.4	107.4	106.54	24
1723152600	106.25	0.84	0.80	104	106.25	103.8	73
1723066200	105.41	0.06	0.06	104.3	106.09	104.3	387
1722979740	105.35	1.16	1.11	102.6	105.35	102.6	140
1722893400	104.19	-1.37	-1.30	105.57	105.57	103.34	44
1722634200	105.56	-0.4	-0.38	103.84	105.99	103.84	16
1722547800	105.96	-0.38	-0.36	107.41	107.41	105.96	35
1722461400	106.34	0.42	0.40	106.98	106.98	106.08	141
1722374940	105.92	-0.47	-0.44	106.7	106.7	105.74	409
1722288600	106.39	-0.41	-0.38	107.7	107.7	106.37	24
1722029400	106.8	0.41	0.39	106.31	106.8	106.04	33

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11) Histórico

BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo