papéis
login
mais

Cotação atual, histórico e gráfico do papel: SMAB11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/05/20220,99%0,088,168,408,168,402K4
18/05/2022-2,42%-0,208,088,288,088,283K3
17/05/20222,22%0,188,288,108,108,349K31
16/05/20220,00%0,008,108,108,108,102103
13/05/20222,53%0,208,108,178,108,173K9
12/05/20221,28%0,107,907,807,807,9526K27
11/05/2022-0,89%-0,077,807,877,807,905K7
10/05/20220,38%0,037,877,847,847,87543
09/05/2022-3,33%-0,277,848,117,788,1180K11
06/05/2022-0,49%-0,048,118,538,028,5368K19
05/05/2022-2,51%-0,218,158,248,118,242K9
04/05/20220,72%0,068,368,368,138,366K16
03/05/20221,34%0,118,308,198,198,302K6
02/05/2022-5,21%-0,458,198,638,198,637K6
29/04/20222,37%0,208,648,708,648,701646
26/04/2022-0,12%-0,018,448,478,448,59254K2.971
25/04/2022-0,94%-0,088,458,498,458,5234K10
22/04/2022-3,07%-0,278,538,808,538,801387
20/04/20220,00%0,008,808,808,808,80611
19/04/20220,23%0,028,808,528,528,801574
18/04/20220,34%0,038,788,758,718,7854K9
14/04/2022-1,24%-0,118,758,628,628,7990711
13/04/20221,26%0,118,868,628,629,047K16
12/04/2022-0,68%-0,068,758,818,738,9049113
11/04/2022-1,34%-0,128,818,688,688,851K9
08/04/2022-0,89%-0,088,939,278,869,2756014
07/04/2022-0,33%-0,039,019,038,989,059K8
06/04/2022-3,11%-0,299,048,988,989,083K8
05/04/2022-1,27%-0,129,339,409,219,4079K55
04/04/2022-0,21%-0,029,459,479,359,474K10
01/04/20222,49%0,239,479,069,069,4716K31
31/03/20220,22%0,029,249,259,209,279K9
30/03/2022-1,81%-0,179,229,169,169,3898K103
29/03/20222,51%0,239,399,609,089,6019K18
28/03/2022-0,54%-0,059,169,109,109,2326K12
25/03/20221,88%0,179,219,179,159,2565K14
24/03/20222,38%0,219,048,998,639,0424K16
23/03/20221,03%0,098,838,748,738,84164K28
22/03/20222,10%0,188,748,568,568,747419
21/03/20220,35%0,038,568,568,498,5653K9
18/03/20222,77%0,238,538,438,438,531194
17/03/20221,47%0,128,308,208,168,304K6
16/03/20221,61%0,138,188,168,168,188K2
15/03/20220,00%0,008,058,017,988,133K8
14/03/2022-1,35%-0,118,058,058,058,05162
11/03/2022-2,86%-0,248,168,358,168,3925K10
10/03/2022-0,36%-0,038,408,438,198,4323K21
09/03/20224,07%0,338,438,098,098,434K10
08/03/20224,25%0,338,107,887,888,2466K26
07/03/2022-6,83%-0,577,778,177,778,3420K13
04/03/2022-1,07%-0,098,348,438,348,4633K25
03/03/20220,12%0,018,438,468,438,641K11
02/03/2022-0,12%-0,018,428,428,428,42841
25/02/20220,84%0,078,438,448,438,453K7
24/02/2022-0,83%-0,078,368,018,018,3610K11
23/02/2022-0,24%-0,028,438,258,258,581619
22/02/20225,49%0,448,458,558,458,5517K9
21/02/2022-5,21%-0,448,018,618,018,6121K11
18/02/2022-1,05%-0,098,458,678,458,671295
17/02/2022-2,95%-0,268,548,708,528,7619K10
16/02/2022-0,11%-0,018,808,998,808,995468
15/02/20222,92%0,258,818,798,768,8126K8
11/02/2022-1,50%-0,138,568,698,538,8166K20
10/02/20220,12%0,018,698,688,618,7744K11
09/02/20221,05%0,098,688,628,608,687624
08/02/2022-0,35%-0,038,598,378,378,598925
07/02/20220,12%0,018,628,948,568,941K5
04/02/2022-2,27%-0,208,618,568,528,627K9
03/02/20220,80%0,078,818,818,818,81881
02/02/20220,23%0,028,748,778,728,904K18
01/02/20221,28%0,118,728,638,638,934K17
31/01/20220,70%0,068,618,858,618,85522
28/01/20221,54%0,138,558,338,338,721K13
27/01/20223,31%0,278,428,368,368,743K12
26/01/2022-2,74%-0,238,158,158,158,15973
25/01/20222,82%0,238,388,068,068,423K14
24/01/2022-0,73%-0,068,158,168,158,252K4
21/01/2022-1,91%-0,168,218,188,188,452936
20/01/20224,76%0,388,378,268,268,424K6
19/01/20221,78%0,147,997,727,728,1612K14
18/01/20220,00%0,007,857,787,788,014K9
17/01/20220,26%0,027,858,017,858,0621K11
14/01/2022-2,25%-0,187,837,817,818,0416K15
13/01/20224,71%0,368,018,017,968,066K11
12/01/20220,00%0,007,658,037,658,0831K47
11/01/2022-0,78%-0,067,657,617,617,8943K17
10/01/2022-1,41%-0,117,717,827,607,821K5
07/01/20220,26%0,027,827,667,657,83262K40
06/01/20220,00%0,007,807,667,667,895999
05/01/2022-3,70%-0,307,808,057,808,0544K26
04/01/2022-3,80%-0,328,108,408,108,4010K18
03/01/2022-3,11%-0,278,428,698,378,6912K8
30/12/20210,46%0,048,698,668,668,712K3
29/12/20211,05%0,098,658,658,658,651641
28/12/20210,00%0,008,568,508,408,631796
27/12/20213,76%0,318,568,548,548,561793
23/12/2021-3,40%-0,298,258,338,258,4910K7
22/12/20211,43%0,128,548,678,348,677K10
21/12/2021-1,64%-0,148,428,468,428,463K3
20/12/2021-1,04%-0,098,568,658,568,657K6
17/12/2021-1,14%-0,108,658,658,658,6520K3
16/12/20210,57%0,058,758,838,758,8943K15
15/12/2021-0,23%-0,028,708,598,598,702K2
14/12/2021-1,58%-0,148,728,838,698,831K4
13/12/2021-0,45%-0,048,869,018,869,0150K8
10/12/20210,45%0,048,908,908,908,933K6
08/12/20211,26%0,118,868,518,518,933K6
07/12/2021-3,31%-0,308,758,728,728,75613
06/12/20216,47%0,559,058,508,509,059627
03/12/20212,78%0,238,508,508,508,503311
02/12/20212,73%0,228,278,298,258,339K5
01/12/2021-2,19%-0,188,058,528,058,523K9
30/11/2021-2,49%-0,218,238,368,208,4016K12
29/11/2021-0,35%-0,038,448,448,448,444221
26/11/2021-3,53%-0,318,478,768,438,76209K71
25/11/20211,86%0,168,788,738,738,8748K12
24/11/20211,29%0,118,628,628,628,628621
23/11/2021-1,50%-0,138,518,518,518,51511
22/11/2021-3,14%-0,288,648,918,638,913K6
19/11/20211,94%0,178,928,958,928,971073
18/11/20211,39%0,128,758,848,758,849276
17/11/2021-3,79%-0,348,638,918,638,9139K9
16/11/2021-3,03%-0,288,979,018,919,162M286
12/11/2021-2,01%-0,199,259,458,559,49148K250
11/11/20212,05%0,199,449,459,449,5511K7
10/11/20210,43%0,049,259,259,259,2512K2
09/11/20212,45%0,229,218,998,999,231107
08/11/2021-0,55%-0,058,999,068,989,062M153
05/11/20211,57%0,149,048,658,659,1211K10
04/11/2021-1,66%-0,158,908,928,908,929982
03/11/20212,61%0,239,059,039,029,0514K5
01/11/20212,80%0,248,828,788,778,8245K7
29/10/2021-1,49%-0,138,588,628,588,692K6
28/10/2021--8,718,908,718,901K5


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito