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
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
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