ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
16/07/2024-0,13%-0,017,737,767,737,792K7
15/07/20240,65%0,057,747,727,727,741153
12/07/2024-0,90%-0,077,697,727,697,738785
11/07/20242,78%0,217,767,697,697,7632410
09/07/2024-0,40%-0,037,557,607,557,601513
08/07/20240,66%0,057,587,467,467,591K7
05/07/2024-0,53%-0,047,537,727,397,7275K10
04/07/20242,85%0,217,577,557,557,575662
03/07/20241,52%0,117,367,257,257,463K9
02/07/2024-0,41%-0,037,257,307,237,3014K11
01/07/2024-0,41%-0,037,287,387,237,381K12
28/06/20242,81%0,207,317,237,237,318K8
26/06/2024-1,39%-0,107,117,407,117,405K10
25/06/20240,14%0,017,217,207,207,237654
24/06/20241,98%0,147,207,187,187,235768
21/06/2024-0,28%-0,027,067,127,047,122K8
20/06/20241,87%0,137,087,047,047,082115
19/06/2024-0,57%-0,046,956,996,956,997574
18/06/2024-0,14%-0,016,996,896,896,992K5
17/06/2024-0,85%-0,067,007,246,967,244K14
14/06/20240,43%0,037,067,037,007,064975
13/06/2024-0,99%-0,077,037,097,027,092615
12/06/2024-1,39%-0,107,107,297,107,2916K10
11/06/20241,12%0,087,207,127,017,201K10
10/06/2024-0,97%-0,077,127,167,097,176K10
07/06/2024-1,91%-0,147,197,287,197,282K9
06/06/20241,52%0,117,337,307,297,342K12
05/06/2024-0,55%-0,047,227,287,227,378K15
04/06/2024-1,49%-0,117,267,507,267,501K15
03/06/20241,66%0,127,377,317,287,371K7
31/05/2024-0,96%-0,077,257,317,257,472K10
29/05/2024-1,08%-0,087,327,377,327,381K5
28/05/2024-0,40%-0,037,407,487,407,542K8
27/05/2024-0,67%-0,057,437,457,417,457K17
24/05/2024-0,13%-0,017,487,517,487,513K8
23/05/2024-0,53%-0,047,497,507,457,505K11
22/05/2024-1,57%-0,127,537,607,527,606637
21/05/2024-0,39%-0,037,657,667,647,673K6
20/05/2024-0,13%-0,017,687,637,637,681454
17/05/20240,39%0,037,697,667,647,725K10
16/05/20240,39%0,037,667,657,657,661222
15/05/20240,26%0,027,637,487,487,664K10
14/05/20240,13%0,017,617,647,577,641K7
13/05/20240,26%0,027,607,617,607,615K2
10/05/2024-0,26%-0,027,587,587,587,708K8
09/05/2024-2,31%-0,187,607,607,597,606K7
08/05/20240,13%0,017,787,767,727,784K10
07/05/2024-0,38%-0,037,777,987,777,9918013
06/05/2024-0,89%-0,077,807,827,807,879K6
03/05/20242,61%0,207,877,827,827,9071K12
02/05/20241,05%0,087,677,677,637,678K7
30/04/2024-5,12%-0,417,597,907,587,9013K18
29/04/20244,71%0,368,007,707,668,006K6
26/04/20242,00%0,157,647,647,647,647641
25/04/2024-0,66%-0,057,497,507,497,505994
24/04/2024-0,79%-0,067,547,567,547,564K4
23/04/20240,00%0,007,607,537,537,605053
22/04/20240,53%0,047,607,567,547,608K7
19/04/20241,07%0,087,567,617,507,618K9
18/04/2024-0,27%-0,027,487,447,447,5948K18
17/04/2024-0,66%-0,057,507,607,507,60114K31
16/04/2024-0,53%-0,047,557,767,467,763K16
15/04/2024-2,19%-0,177,598,007,578,00130K285
12/04/2024-3,00%-0,247,767,937,767,933K14
11/04/2024-0,50%-0,048,007,987,958,006K9
10/04/2024-1,71%-0,148,048,098,048,093465
09/04/20240,99%0,088,187,947,948,206K10
08/04/20241,63%0,138,108,068,068,1023K8
05/04/2024-0,99%-0,087,977,987,978,013K7
04/04/20240,00%0,008,058,108,018,16113K225
03/04/20240,00%0,008,057,927,928,078749
02/04/2024-1,11%-0,098,058,058,008,063K20
01/04/2024-0,61%-0,058,148,198,148,191063
28/03/20240,61%0,058,198,188,168,191147
27/03/20240,37%0,038,148,088,088,145413
26/03/2024-0,25%-0,028,118,078,078,1411K5
25/03/20240,37%0,038,138,128,118,133167
22/03/2024-1,34%-0,118,108,158,098,151K8
21/03/2024-3,41%-0,298,218,488,218,483297
20/03/20245,59%0,458,508,098,098,5025815
19/03/20240,12%0,018,057,987,988,05242
18/03/20240,12%0,018,048,018,008,0835311
15/03/2024-0,74%-0,068,038,098,038,092334
14/03/2024-0,49%-0,048,098,138,098,1320K9
13/03/20240,99%0,088,138,108,108,157K13
12/03/20240,88%0,078,058,017,988,082K12
11/03/2024-0,13%-0,017,988,017,978,044K11
08/03/20240,25%0,027,997,817,768,034K9
07/03/2024-0,75%-0,067,978,007,978,044K9
06/03/20240,50%0,048,038,058,038,0528K13
05/03/20240,38%0,037,997,967,968,045K6
04/03/2024-1,49%-0,127,968,087,938,084K19
01/03/20241,38%0,118,088,068,028,082K12
29/02/2024-0,38%-0,037,977,887,888,006K7
28/02/2024-1,23%-0,108,008,108,008,104035
27/02/20242,40%0,198,107,947,948,101356
26/02/2024-0,13%-0,017,917,927,917,958K10
23/02/2024-1,37%-0,117,928,037,928,03319K30
22/02/20241,90%0,158,038,007,968,0318K17
21/02/2024-0,88%-0,077,887,957,887,951034
20/02/20241,66%0,137,957,917,897,951K7
19/02/2024-0,26%-0,027,827,857,827,8510K6
16/02/20240,64%0,057,847,847,787,845K11
15/02/20241,04%0,087,797,627,627,812K16
14/02/2024-1,78%-0,147,717,847,717,8479813
09/02/20240,38%0,037,857,757,757,909849
08/02/2024-2,13%-0,177,827,997,818,055K11
07/02/20240,88%0,077,998,077,908,079K10
06/02/20241,41%0,117,927,887,887,921344
05/02/2024-1,01%-0,087,817,947,787,942K10
02/02/2024-1,13%-0,097,898,147,848,142K31
01/02/2024-0,25%-0,027,987,837,837,991K12
31/01/20241,52%0,128,007,987,988,1113K27
30/01/2024-1,62%-0,137,887,917,887,918K10
29/01/2024-0,99%-0,088,018,047,998,04563
26/01/20240,25%0,028,097,947,948,1778K18
25/01/20240,25%0,028,078,148,068,1483K11
24/01/20240,00%0,008,058,158,008,159K13
23/01/20241,90%0,158,058,087,998,085546
22/01/2024-2,35%-0,197,908,097,908,203K11
19/01/20241,25%0,108,097,997,998,099K5
18/01/2024-0,37%-0,037,998,067,998,062K10
17/01/2024-1,23%-0,108,028,168,018,178K13
16/01/2024-1,58%-0,138,128,098,098,412K13
15/01/20240,00%0,008,258,218,218,264K11
12/01/20240,49%0,048,258,218,218,299K7
11/01/2024-0,73%-0,068,218,268,188,261K6
10/01/2024-1,19%-0,108,278,558,278,555K9
09/01/20240,00%0,008,378,548,338,542K9
08/01/20241,58%0,138,378,338,338,3933K6
05/01/20240,73%0,068,248,198,198,2812K9
04/01/2024-1,68%-0,148,188,328,138,3210K7
03/01/20240,73%0,068,328,288,288,364235
02/01/2024--8,268,508,268,5074K25


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito