Cotação atual, histórico e gráfico do papel: SMAB11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
29-Apr-25,7.61,7.61,7.50,7.51,3467
28-Apr-25,7.57,7.70,7.53,7.53,2704
25-Apr-25,7.48,7.67,7.48,7.55,5607
24-Apr-25,7.37,7.55,7.37,7.55,2229
23-Apr-25,7.28,7.42,7.28,7.35,11128
22-Apr-25,7.10,7.31,7.09,7.28,1631
17-Apr-25,7.16,7.21,7.16,7.21,301
16-Apr-25,7.12,7.14,7.11,7.11,4813
15-Apr-25,7.15,7.15,7.05,7.09,15443
14-Apr-25,6.99,7.16,6.99,7.08,3252
11-Apr-25,6.88,6.99,6.88,6.98,332
10-Apr-25,6.91,6.91,6.80,6.88,20757
09-Apr-25,6.73,6.94,6.57,6.91,164075
08-Apr-25,6.88,6.88,6.72,6.73,27652
07-Apr-25,6.95,6.95,6.70,6.80,22310
04-Apr-25,7.13,7.13,6.85,6.88,11798
03-Apr-25,7.06,7.15,7.06,7.13,1431
02-Apr-25,7.11,7.12,7.03,7.06,403
01-Apr-25,6.98,7.06,6.98,7.03,5069
31-Mar-25,7.13,7.13,6.95,6.95,1740
28-Mar-25,7.17,7.18,7.00,7.05,1961
27-Mar-25,7.11,7.17,7.10,7.12,4882
26-Mar-25,7.11,7.11,7.08,7.08,7942
25-Mar-25,7.05,7.12,7.04,7.04,416
24-Mar-25,7.05,7.05,6.96,6.98,798
21-Mar-25,7.09,7.09,7.00,7.02,5512
20-Mar-25,7.03,7.09,7.00,7.00,339
19-Mar-25,6.99,7.06,6.89,7.03,14513
18-Mar-25,6.93,6.97,6.93,6.94,250
17-Mar-25,6.88,6.96,6.88,6.93,1081
14-Mar-25,6.76,6.88,6.76,6.88,8859
13-Mar-25,6.58,6.69,6.58,6.66,8090
12-Mar-25,6.60,6.66,6.49,6.62,2279
11-Mar-25,6.74,6.75,6.42,6.60,876919
10-Mar-25,6.69,6.69,6.64,6.64,4829
07-Mar-25,6.57,6.71,6.57,6.69,3642
06-Mar-25,6.53,6.60,6.52,6.54,3690
05-Mar-25,6.52,6.52,6.49,6.50,3457
28-Feb-25,6.70,6.70,6.49,6.51,3432
27-Feb-25,6.68,6.68,6.63,6.63,783
26-Feb-25,6.69,6.69,6.61,6.61,312
25-Feb-25,6.75,6.75,6.69,6.71,5828
24-Feb-25,6.81,6.82,6.71,6.71,1503
21-Feb-25,6.87,6.87,6.83,6.85,882
20-Feb-25,6.88,6.89,6.86,6.86,206
19-Feb-25,6.92,6.93,6.86,6.86,262
18-Feb-25,7.01,7.01,6.93,6.97,4007
17-Feb-25,6.94,7.09,6.94,7.03,2476
14-Feb-25,6.78,6.93,6.78,6.93,13984
13-Feb-25,6.67,6.73,6.67,6.73,368
12-Feb-25,6.87,6.87,6.70,6.71,567
11-Feb-25,6.80,6.84,6.79,6.83,762
10-Feb-25,6.63,6.86,6.63,6.73,1822
07-Feb-25,6.82,6.82,6.67,6.67,4517
06-Feb-25,6.70,6.78,6.70,6.75,349
05-Feb-25,6.69,6.72,6.64,6.68,1271
04-Feb-25,6.73,6.76,6.73,6.75,2672
03-Feb-25,6.71,6.79,6.71,6.77,5285
31-Jan-25,6.80,6.88,6.77,6.77,8716
30-Jan-25,6.73,6.83,6.72,6.83,3987
29-Jan-25,6.66,6.66,6.62,6.62,26
28-Jan-25,6.67,6.67,6.64,6.64,4239
27-Jan-25,6.58,6.71,6.45,6.70,17819
24-Jan-25,6.58,6.58,6.51,6.51,1664
23-Jan-25,6.56,6.56,6.50,6.50,2353
22-Jan-25,6.54,6.57,6.54,6.57,727
21-Jan-25,6.51,6.52,6.45,6.52,8216
20-Jan-25,6.56,6.56,6.43,6.47,1166499
17-Jan-25,6.36,6.45,6.36,6.45,6880
16-Jan-25,6.61,6.61,6.37,6.39,10514
15-Jan-25,6.35,6.54,6.35,6.54,807156
14-Jan-25,6.40,6.40,6.27,6.31,3604
13-Jan-25,6.29,6.32,6.28,6.28,21929
10-Jan-25,6.43,6.43,6.30,6.31,3019
09-Jan-25,6.32,6.38,6.32,6.36,757882
08-Jan-25,6.45,6.45,6.35,6.35,7363
07-Jan-25,6.47,6.48,6.45,6.45,161
06-Jan-25,6.32,6.40,6.32,6.40,357
03-Jan-25,6.16,6.38,6.15,6.27,2650
02-Jan-25,6.37,6.39,6.30,6.33,3705
30-Dec-24,6.39,6.40,6.34,6.39,619
27-Dec-24,6.43,6.43,6.35,6.39,7102
26-Dec-24,6.37,6.39,6.34,6.37,5561
23-Dec-24,6.44,6.46,6.38,6.38,5546
20-Dec-24,6.59,6.59,6.45,6.48,4099
19-Dec-24,6.47,6.49,6.42,6.47,1435
18-Dec-24,6.67,6.84,6.40,6.40,22598
17-Dec-24,6.78,6.80,6.71,6.71,22252
16-Dec-24,6.84,6.84,6.70,6.70,17167
13-Dec-24,6.87,6.87,6.80,6.80,2366
12-Dec-24,7.15,7.15,6.81,6.85,18870
11-Dec-24,6.91,7.16,6.91,7.08,11119
10-Dec-24,6.97,6.97,6.80,6.92,364
09-Dec-24,6.82,6.96,6.79,6.79,15505
06-Dec-24,7.04,7.04,6.81,6.82,7689
05-Dec-24,6.94,7.02,6.94,6.97,37576
04-Dec-24,7.06,7.06,6.70,6.88,4058712
03-Dec-24,6.95,7.04,6.87,6.89,564
02-Dec-24,7.03,7.03,6.80,6.88,286935
29-Nov-24,6.81,6.92,6.77,6.92,21989
28-Nov-24,7.25,7.25,6.86,6.86,12918
27-Nov-24,7.25,7.37,7.17,7.17,57127
26-Nov-24,7.31,7.43,7.31,7.40,53501
25-Nov-24,7.29,7.30,7.26,7.30,29314
22-Nov-24,7.16,7.22,7.16,7.22,6170
21-Nov-24,7.13,7.13,7.08,7.09,12217
19-Nov-24,7.01,7.29,7.01,7.19,4148
18-Nov-24,7.04,7.19,6.97,7.12,4207
14-Nov-24,7.23,7.23,7.09,7.13,14377
13-Nov-24,7.01,7.19,7.01,7.15,45902
12-Nov-24,7.29,7.29,7.14,7.16,3501
11-Nov-24,7.24,7.24,7.09,7.21,18749
08-Nov-24,7.28,7.28,7.10,7.16,13978
07-Nov-24,7.24,7.42,7.10,7.24,1167094
06-Nov-24,7.30,7.39,7.30,7.39,2066
05-Nov-24,7.42,7.55,7.25,7.34,780
04-Nov-24,7.28,7.31,7.11,7.30,7838
01-Nov-24,7.20,7.20,7.05,7.05,281826
31-Oct-24,7.21,7.21,7.21,7.21,14
30-Oct-24,7.24,7.28,7.24,7.26,6458
29-Oct-24,7.27,7.27,7.19,7.19,737
28-Oct-24,7.27,7.27,7.22,7.22,181
25-Oct-24,7.22,7.22,7.20,7.20,108
24-Oct-24,7.26,7.26,7.26,7.26,14
23-Oct-24,7.18,7.20,7.15,7.18,57
22-Oct-24,7.24,7.25,7.17,7.21,9574
21-Oct-24,7.19,7.41,7.19,7.25,1186
18-Oct-24,7.25,7.25,7.22,7.22,14
17-Oct-24,7.26,7.28,7.24,7.26,669362
16-Oct-24,7.30,7.34,7.27,7.32,7660
15-Oct-24,7.30,7.33,7.24,7.25,12175
14-Oct-24,7.26,7.35,7.16,7.24,545
11-Oct-24,7.17,7.18,7.08,7.18,3275
10-Oct-24,7.35,7.35,7.14,7.17,3677