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
28-Oct-25,7.97,7.98,7.93,7.95,342
27-Oct-25,7.96,8.15,7.94,7.99,4871
24-Oct-25,8.00,8.01,7.92,7.94,4331
23-Oct-25,7.89,7.90,7.81,7.89,1851
22-Oct-25,7.89,7.89,7.78,7.81,2880
21-Oct-25,7.95,7.96,7.75,7.81,27372
20-Oct-25,7.81,7.97,7.73,7.81,7863
17-Oct-25,7.67,7.73,7.67,7.73,1754
16-Oct-25,7.64,7.78,7.64,7.67,2177
15-Oct-25,7.73,7.77,7.58,7.75,14261
14-Oct-25,7.60,7.67,7.58,7.65,7967
13-Oct-25,7.60,7.69,7.60,7.65,13402
10-Oct-25,7.71,7.71,7.55,7.60,14050
09-Oct-25,7.80,7.80,7.66,7.66,3065
08-Oct-25,7.80,7.80,7.72,7.74,5390
07-Oct-25,7.97,7.97,7.70,7.72,28938
06-Oct-25,7.98,7.98,7.86,7.89,24082
03-Oct-25,7.97,7.97,7.90,7.96,3500
02-Oct-25,8.02,8.06,7.94,7.94,15015
01-Oct-25,8.19,8.19,8.03,8.07,3468
30-Sep-25,8.16,8.16,8.07,8.08,47573
29-Sep-25,8.32,8.32,8.10,8.13,12849
26-Sep-25,8.05,8.12,8.03,8.10,9784
25-Sep-25,8.17,8.27,8.04,8.04,9675
24-Sep-25,8.05,8.20,8.05,8.17,5253
23-Sep-25,8.06,8.32,8.06,8.19,39891
22-Sep-25,8.37,8.37,8.07,8.13,9127
19-Sep-25,8.35,8.38,8.19,8.28,5799
18-Sep-25,8.32,8.44,8.29,8.29,3647
17-Sep-25,8.21,8.35,8.10,8.30,18604
16-Sep-25,8.35,8.35,8.20,8.21,1039
15-Sep-25,8.15,8.20,8.00,8.15,7069
12-Sep-25,8.19,8.19,8.08,8.09,2723
11-Sep-25,8.12,8.22,8.09,8.12,2163
10-Sep-25,8.08,8.08,8.03,8.03,3082
09-Sep-25,8.12,8.12,8.00,8.00,2988
08-Sep-25,8.12,8.12,8.03,8.04,1610
05-Sep-25,7.95,8.17,7.95,8.12,7305
04-Sep-25,7.97,8.01,7.94,8.01,1599
03-Sep-25,7.92,7.94,7.86,7.89,3461
02-Sep-25,8.03,8.03,7.88,7.90,10541
01-Sep-25,8.04,8.04,7.88,7.95,16998
29-Aug-25,7.81,8.00,7.81,7.96,1748
28-Aug-25,7.89,8.02,7.89,7.94,3943
27-Aug-25,7.73,7.82,7.70,7.81,3901
26-Aug-25,7.67,7.75,7.66,7.69,15740
25-Aug-25,7.72,7.75,7.69,7.71,16864
22-Aug-25,7.57,7.69,7.51,7.69,4539
21-Aug-25,7.61,7.61,7.49,7.49,559
20-Aug-25,7.57,7.57,7.50,7.53,392
19-Aug-25,7.70,7.70,7.52,7.53,10239
18-Aug-25,7.63,7.87,7.63,7.72,17063
15-Aug-25,7.48,7.76,7.48,7.63,10260
14-Aug-25,7.68,7.75,7.54,7.59,26924
13-Aug-25,7.68,7.77,7.60,7.60,21238
12-Aug-25,7.61,7.76,7.61,7.70,60023
11-Aug-25,7.60,7.65,7.54,7.59,4261
08-Aug-25,7.70,7.71,7.64,7.64,4773
07-Aug-25,7.66,7.76,7.51,7.73,510646
06-Aug-25,7.57,7.70,7.57,7.67,133503
05-Aug-25,7.58,7.60,7.51,7.54,3817
04-Aug-25,7.65,7.65,7.52,7.52,1952
01-Aug-25,7.53,8.10,7.52,7.56,57089
31-Jul-25,7.50,7.66,7.50,7.53,2867
30-Jul-25,7.61,7.64,7.51,7.62,3195
29-Jul-25,7.51,7.54,7.47,7.53,1463
28-Jul-25,7.68,7.68,7.48,7.48,2040
25-Jul-25,7.59,7.66,7.55,7.60,4970
24-Jul-25,7.67,7.67,7.60,7.60,3515
23-Jul-25,7.61,7.82,7.61,7.69,20838
22-Jul-25,7.68,7.68,7.57,7.57,7232
21-Jul-25,7.63,7.63,7.59,7.60,2048
18-Jul-25,7.73,7.82,7.61,7.61,5927
17-Jul-25,7.71,7.79,7.67,7.79,3711
16-Jul-25,7.97,7.97,7.69,7.78,3699
15-Jul-25,7.74,7.79,7.70,7.79,35491
14-Jul-25,7.84,7.84,7.66,7.72,18876
11-Jul-25,7.85,7.85,7.71,7.76,10033
10-Jul-25,7.92,7.92,7.77,7.85,17062
09-Jul-25,8.02,8.02,7.89,7.89,7941
08-Jul-25,8.07,8.08,7.95,7.99,9866
07-Jul-25,8.13,8.13,7.98,7.99,10036
04-Jul-25,8.05,8.09,7.98,8.04,46904
03-Jul-25,7.94,8.01,7.94,8.01,2431
02-Jul-25,8.01,8.01,7.90,7.90,51005
01-Jul-25,8.08,8.78,7.99,8.01,268054
27-Jun-25,7.96,7.97,7.90,7.93,5650
26-Jun-25,7.97,8.01,7.97,7.97,311
25-Jun-25,7.95,8.03,7.85,7.87,2899
24-Jun-25,7.98,8.05,7.87,7.95,38560
23-Jun-25,7.83,8.02,7.82,7.90,12553
20-Jun-25,8.11,8.11,7.89,7.92,3762
18-Jun-25,8.11,8.13,8.03,8.04,6958
17-Jun-25,8.28,8.28,8.01,8.05,33577
16-Jun-25,8.23,8.23,7.90,8.11,27018
13-Jun-25,7.89,8.00,7.89,7.95,4358
12-Jun-25,7.92,8.03,7.91,8.03,1286
11-Jun-25,8.11,8.11,7.95,8.02,13919
10-Jun-25,8.01,8.07,7.99,8.02,1918
09-Jun-25,8.08,8.08,7.83,7.93,11723
06-Jun-25,8.11,8.11,7.90,7.94,8381
05-Jun-25,8.12,8.27,8.02,8.02,2103
04-Jun-25,8.12,8.20,8.05,8.07,1917
03-Jun-25,7.95,8.12,7.95,8.12,1963
02-Jun-25,7.98,8.12,7.91,7.95,6318
30-May-25,8.07,8.07,7.91,7.95,5815
29-May-25,7.97,8.03,7.96,8.00,1627
28-May-25,8.10,8.10,7.97,8.01,8349
27-May-25,7.96,8.05,7.81,8.01,8075
26-May-25,7.80,7.86,7.80,7.84,5257
23-May-25,7.69,7.78,7.51,7.78,10189
22-May-25,7.70,7.87,7.70,7.74,4769
21-May-25,7.96,7.96,7.71,7.71,4253
20-May-25,7.95,7.95,7.78,7.88,5196
19-May-25,7.85,7.92,7.80,7.87,16093
16-May-25,7.78,7.85,7.73,7.85,6502
15-May-25,7.74,7.81,7.74,7.78,5378
14-May-25,7.76,7.76,7.65,7.68,11505
13-May-25,7.62,7.72,7.62,7.68,2591
12-May-25,7.59,7.59,7.50,7.54,6245
09-May-25,7.68,7.68,7.52,7.54,7849
08-May-25,7.52,7.71,7.52,7.60,20233
07-May-25,7.44,7.44,7.30,7.38,96461
06-May-25,7.35,7.53,7.35,7.44,4137
05-May-25,7.53,7.68,7.45,7.45,44952
02-May-25,7.59,7.65,7.49,7.53,312094
30-Apr-25,7.51,7.55,7.45,7.51,14720
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