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
menu


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
01/11/2024-2,22%-0,167,057,207,057,20282K33
31/10/2024-0,69%-0,057,217,217,217,21142
30/10/20240,97%0,077,267,247,247,286K9
29/10/2024-0,42%-0,037,197,277,197,277376
28/10/20240,28%0,027,227,277,227,271815
25/10/2024-0,83%-0,067,207,227,207,221084
24/10/20241,11%0,087,267,267,267,26142
23/10/2024-0,42%-0,037,187,187,157,20575
22/10/2024-0,55%-0,047,217,247,177,2510K10
21/10/20240,42%0,037,257,197,197,411K8
18/10/2024-0,55%-0,047,227,257,227,25142
17/10/2024-0,82%-0,067,267,267,247,28669K100
16/10/20240,97%0,077,327,307,277,348K9
15/10/20240,14%0,017,257,307,247,3312K12
14/10/20240,84%0,067,247,267,167,3554520
11/10/20240,14%0,017,187,177,087,183K24
10/10/2024-0,14%-0,017,177,357,147,354K17
09/10/2024-1,51%-0,117,187,257,177,257K23
08/10/20240,14%0,017,297,297,267,344K10
07/10/2024-1,22%-0,097,287,327,287,324K10
04/10/20241,38%0,107,377,377,307,374K9
03/10/2024-1,36%-0,107,277,467,247,464K8
02/10/20240,55%0,047,377,417,377,4477K25
01/10/20240,14%0,017,337,357,307,3698610
30/09/2024-0,81%-0,067,327,327,327,364K8
27/09/20240,68%0,057,387,497,387,4925K10
26/09/20240,41%0,037,337,397,337,397K9
25/09/2024-1,35%-0,107,307,387,307,3819K11
24/09/20240,95%0,077,407,557,377,55478K1.731
23/09/20240,14%0,017,337,407,287,551K13
20/09/2024-2,66%-0,207,327,607,287,6725K18
19/09/2024-1,57%-0,127,527,647,527,6523K13
18/09/2024-0,65%-0,057,647,707,647,812M2.081
17/09/2024-0,39%-0,037,697,777,637,9613M3.414
16/09/20240,13%0,017,727,797,697,791159
13/09/20241,72%0,137,717,747,687,7414K10
12/09/20240,13%0,017,587,657,547,6533211
11/09/20240,13%0,017,577,647,557,648K10
10/09/20240,00%0,007,567,407,407,5644911
09/09/2024-0,66%-0,057,567,607,537,605K6
06/09/2024-0,52%-0,047,617,737,617,757K13
05/09/2024-1,16%-0,097,657,747,657,748K7
04/09/20241,57%0,127,747,717,707,7995K12
03/09/20240,00%0,007,627,727,627,728K8
02/09/2024-0,52%-0,047,627,667,567,662K11
30/08/2024-0,65%-0,057,667,667,667,668K1
29/08/2024-1,41%-0,117,717,747,687,742K5
28/08/2024-1,14%-0,097,827,757,757,8548410
27/08/2024-0,25%-0,027,918,007,888,002455
26/08/2024-0,38%-0,037,938,007,908,0011K8
23/08/20242,71%0,217,967,837,807,961K11
22/08/2024-2,15%-0,177,758,007,738,0056911
21/08/2024-0,38%-0,037,927,957,907,973K14
20/08/20240,63%0,057,957,907,907,9511K11
19/08/20242,07%0,167,907,827,777,903K16
16/08/2024-1,28%-0,107,747,847,747,844K9
15/08/20240,51%0,047,847,887,677,8816K16
14/08/20240,52%0,047,807,757,757,80935
13/08/2024-0,64%-0,057,767,957,747,9518K7
12/08/20240,26%0,027,817,807,797,831485
09/08/20242,10%0,167,797,697,697,81117K25
08/08/20241,60%0,127,637,547,547,6323K11
07/08/20242,04%0,157,517,317,317,522K8
06/08/20240,00%0,007,367,367,367,363092
05/08/2024-0,54%-0,047,367,347,267,367K7
02/08/20240,41%0,037,407,317,317,421K8
01/08/2024-0,41%-0,037,377,487,377,593998
31/07/20241,23%0,097,407,297,287,402125
30/07/2024-0,54%-0,047,317,307,267,312K8
29/07/2024-0,81%-0,067,357,397,327,3926K16
26/07/2024-0,13%-0,017,417,367,357,425K9
25/07/2024-0,13%-0,017,427,407,387,42744
24/07/2024-2,75%-0,217,437,477,437,475132
22/07/20241,06%0,087,647,437,437,641K8
19/07/20240,00%0,007,567,437,437,601806
18/07/2024-2,58%-0,207,567,937,567,9310K11
17/07/20240,39%0,037,767,757,747,762K4
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
23/04/2024--7,607,537,537,605053


*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