Cotação atual, histórico e gráfico do papel: SMAC11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações SMAC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	1,12%	0,58	52,58	52,50	52,22	53,17	6M	193
18/04/2024	-0,42%	-0,22	52,00	51,60	51,60	52,91	21M	1.229
17/04/2024	-0,55%	-0,29	52,22	52,51	52,22	53,48	13M	102
16/04/2024	-1,11%	-0,59	52,51	53,10	52,12	53,10	4M	156
15/04/2024	-1,94%	-1,05	53,10	54,15	52,97	54,15	48M	1.538
12/04/2024	-3,20%	-1,79	54,15	55,57	54,06	55,57	902K	135
11/04/2024	-0,55%	-0,31	55,94	55,98	55,52	56,05	381K	68
10/04/2024	-1,42%	-0,81	56,25	56,39	55,90	56,53	24M	235
09/04/2024	1,06%	0,60	57,06	57,10	56,77	57,25	1M	133
08/04/2024	1,02%	0,57	56,46	55,89	55,79	56,70	3M	158
05/04/2024	0,07%	0,04	55,89	55,97	55,49	56,05	282K	184

04/04/2024	0,00%	0,00	55,85	55,97	55,85	56,81	340K	186
03/04/2024	-0,57%	-0,32	55,85	56,12	55,42	56,36	366K	506
02/04/2024	-0,48%	-0,27	56,17	56,24	55,85	56,48	857K	436
01/04/2024	-1,00%	-0,57	56,44	57,01	56,44	57,51	8M	525
28/03/2024	0,25%	0,14	57,01	56,43	56,43	57,39	1M	313
27/03/2024	0,92%	0,52	56,87	55,85	55,85	57,18	622K	318
26/03/2024	-0,63%	-0,36	56,35	56,53	56,35	56,80	225K	221
25/03/2024	-0,11%	-0,06	56,71	56,77	56,55	56,91	2M	538
22/03/2024	-1,51%	-0,87	56,77	57,12	56,43	57,20	417K	336
21/03/2024	-0,36%	-0,21	57,64	57,68	57,19	57,68	2M	316
20/03/2024	2,35%	1,33	57,85	56,52	56,35	57,85	5M	537
19/03/2024	1,11%	0,62	56,52	55,90	55,90	56,52	99K	206
18/03/2024	-0,62%	-0,35	55,90	56,37	55,88	56,63	2M	330
15/03/2024	-0,55%	-0,31	56,25	56,86	56,17	56,86	2M	310
14/03/2024	-0,28%	-0,16	56,56	56,97	56,44	56,97	241K	225
13/03/2024	0,46%	0,26	56,72	56,19	56,19	57,11	8M	445
12/03/2024	1,13%	0,63	56,46	56,25	55,81	56,46	76K	258
11/03/2024	0,05%	0,03	55,83	55,80	55,80	56,23	52K	189
08/03/2024	0,34%	0,19	55,80	55,39	55,38	56,46	332K	545
07/03/2024	-0,22%	-0,12	55,61	55,91	55,61	56,15	865K	265
06/03/2024	-0,13%	-0,07	55,73	55,80	55,72	56,35	491K	302
05/03/2024	0,72%	0,40	55,80	55,40	55,40	56,43	243K	338
04/03/2024	-1,83%	-1,03	55,40	56,43	55,40	56,50	100K	223
01/03/2024	1,09%	0,61	56,43	56,13	55,86	56,43	390K	343
29/02/2024	-0,14%	-0,08	55,82	55,77	55,66	56,06	287K	275
28/02/2024	-1,32%	-0,75	55,90	56,23	55,90	56,24	298K	639
27/02/2024	2,98%	1,64	56,65	55,80	55,80	56,65	759K	604
26/02/2024	-0,02%	-0,01	55,01	55,08	55,01	55,51	724K	278
23/02/2024	-1,31%	-0,73	55,02	55,88	55,02	55,89	3M	376
22/02/2024	0,69%	0,38	55,75	55,37	55,37	55,95	1M	298
21/02/2024	0,11%	0,06	55,37	55,39	54,91	55,39	34M	577
20/02/2024	1,49%	0,81	55,31	54,50	54,42	55,51	390K	613
19/02/2024	-0,04%	-0,02	54,50	54,40	54,39	54,66	722K	165
16/02/2024	0,94%	0,51	54,52	54,62	54,10	54,74	670K	64
15/02/2024	0,58%	0,31	54,01	54,18	53,87	54,49	395K	34
14/02/2024	-1,76%	-0,96	53,70	54,66	53,70	54,66	170K	35
09/02/2024	0,20%	0,11	54,66	54,58	54,58	55,21	186K	45
08/02/2024	-1,80%	-1,00	54,55	55,73	54,25	55,73	3M	147
07/02/2024	1,09%	0,60	55,55	54,95	54,95	55,76	353K	41
06/02/2024	1,27%	0,69	54,95	54,85	54,69	55,45	57M	574
05/02/2024	-1,44%	-0,79	54,26	54,96	54,09	55,23	2M	159
02/02/2024	-0,78%	-0,43	55,05	56,00	54,69	56,01	4M	198
01/02/2024	-0,07%	-0,04	55,48	55,77	55,15	55,94	7M	221
31/01/2024	1,24%	0,68	55,52	54,80	54,67	56,55	7M	474
30/01/2024	-1,28%	-0,71	54,84	55,48	54,64	55,48	2M	124
29/01/2024	-1,07%	-0,60	55,55	56,07	55,55	56,33	2M	234
26/01/2024	-0,76%	-0,43	56,15	56,36	56,03	56,54	2M	102
25/01/2024	1,31%	0,73	56,58	55,85	55,85	56,63	5M	224
24/01/2024	-0,59%	-0,33	55,85	56,61	55,85	56,77	2M	153
23/01/2024	1,59%	0,88	56,18	56,60	55,83	56,60	839K	96
22/01/2024	-1,44%	-0,81	55,30	56,11	55,05	56,39	904K	114
19/01/2024	0,47%	0,26	56,11	55,89	55,17	56,29	2M	181
18/01/2024	-0,27%	-0,15	55,85	56,57	55,71	56,57	4M	187
17/01/2024	-1,03%	-0,58	56,00	56,32	55,86	56,64	995K	100
16/01/2024	-1,43%	-0,82	56,58	56,80	56,37	57,05	2M	189
15/01/2024	-0,07%	-0,04	57,40	57,44	56,96	57,61	1M	109
12/01/2024	0,21%	0,12	57,44	57,32	57,05	58,05	2M	187
11/01/2024	-0,33%	-0,19	57,32	57,51	56,92	57,67	3M	300
10/01/2024	-1,32%	-0,77	57,51	58,21	57,51	58,32	1M	121
09/01/2024	-0,21%	-0,12	58,28	58,60	57,76	58,60	2M	173
08/01/2024	2,24%	1,28	58,40	57,12	56,87	58,40	2M	178
05/01/2024	0,47%	0,27	57,12	56,85	56,35	57,84	4M	234
04/01/2024	-2,02%	-1,17	56,85	58,50	56,44	58,50	4M	573
03/01/2024	0,29%	0,17	58,02	57,85	57,24	58,11	2M	409
02/01/2024	-2,85%	-1,70	57,85	58,94	57,51	58,94	7M	759
28/12/2023	-0,58%	-0,35	59,55	59,62	59,32	59,73	2M	51
27/12/2023	0,76%	0,45	59,90	59,45	59,45	59,90	1M	121
26/12/2023	-0,25%	-0,15	59,45	59,63	59,24	59,72	1M	104
22/12/2023	0,51%	0,30	59,60	59,14	58,99	59,60	2M	202
21/12/2023	0,85%	0,50	59,30	58,85	58,79	59,30	8M	339
20/12/2023	0,00%	0,00	58,80	58,80	58,45	59,27	2M	334
19/12/2023	0,34%	0,20	58,80	58,60	58,60	59,21	2M	322
18/12/2023	-0,09%	-0,05	58,60	58,64	58,40	58,96	2M	417
15/12/2023	-1,01%	-0,60	58,65	59,15	58,18	59,36	1M	346
14/12/2023	1,28%	0,75	59,25	58,99	58,92	59,82	3M	716
13/12/2023	2,65%	1,51	58,50	57,03	56,95	58,70	8M	764
12/12/2023	0,87%	0,49	56,99	57,16	56,60	57,16	3M	417
11/12/2023	-1,15%	-0,66	56,50	56,10	56,10	57,08	1M	330
08/12/2023	0,25%	0,14	57,16	57,02	56,36	57,19	2M	649
07/12/2023	1,73%	0,97	57,02	56,87	56,39	57,02	1M	579
06/12/2023	-0,48%	-0,27	56,05	56,32	56,05	57,01	7M	257
05/12/2023	0,91%	0,51	56,32	55,17	55,17	56,63	3M	357
04/12/2023	-1,92%	-1,09	55,81	56,90	55,81	56,90	3M	163
01/12/2023	2,43%	1,35	56,90	55,81	55,53	56,90	6M	296
30/11/2023	1,28%	0,70	55,55	54,85	54,85	55,85	4M	307
29/11/2023	-0,45%	-0,25	54,85	55,61	54,85	55,74	2M	188
28/11/2023	1,19%	0,65	55,10	54,45	54,45	55,35	5M	211
27/11/2023	0,55%	0,30	54,45	54,50	54,08	54,60	2M	184
24/11/2023	-1,42%	-0,78	54,15	54,70	54,15	54,70	1M	84
23/11/2023	0,33%	0,18	54,93	54,56	54,56	55,32	952K	75
22/11/2023	0,00%	0,00	54,75	54,75	54,60	55,83	2M	187
21/11/2023	-1,44%	-0,80	54,75	55,45	54,49	55,51	1M	150
20/11/2023	0,36%	0,20	55,55	55,55	55,17	56,35	2M	179
17/11/2023	-0,45%	-0,25	55,35	55,99	55,21	56,06	7M	562
16/11/2023	1,46%	0,80	55,60	54,80	54,80	55,80	3M	387
14/11/2023	3,16%	1,68	54,80	53,67	53,59	55,03	6M	980
13/11/2023	-0,80%	-0,43	53,12	53,50	53,05	53,59	5M	132
10/11/2023	2,00%	1,05	53,55	52,77	52,77	53,83	9M	932
09/11/2023	-0,62%	-0,33	52,50	52,83	52,25	53,68	4M	351
08/11/2023	-0,15%	-0,08	52,83	52,97	52,56	53,50	12M	761
07/11/2023	2,30%	1,19	52,91	51,72	51,72	53,00	51M	186
06/11/2023	-1,39%	-0,73	51,72	52,50	51,57	52,58	1M	289
03/11/2023	4,23%	2,13	52,45	50,40	50,40	52,72	5M	564
01/11/2023	1,55%	0,77	50,32	49,87	49,58	50,48	7M	497
31/10/2023	1,00%	0,49	49,55	48,83	48,50	49,58	3M	430
30/10/2023	-1,09%	-0,54	49,06	49,75	48,84	50,02	53M	596
27/10/2023	-2,46%	-1,25	49,60	51,20	49,60	51,37	5M	340
26/10/2023	2,11%	1,05	50,85	49,80	49,80	50,96	2M	390
25/10/2023	-1,78%	-0,90	49,80	50,70	49,68	50,85	4M	257
24/10/2023	0,94%	0,47	50,70	50,82	50,14	50,96	1M	203
23/10/2023	1,80%	0,89	50,23	49,18	49,05	50,60	2M	271
20/10/2023	-0,16%	-0,08	49,34	49,32	48,83	49,58	2M	142
19/10/2023	-0,16%	-0,08	49,42	49,50	49,41	50,31	12M	1.892
18/10/2023	-2,37%	-1,20	49,50	50,42	49,45	50,42	2M	282
17/10/2023	-1,69%	-0,87	50,70	51,40	50,70	51,58	826K	126
16/10/2023	0,96%	0,49	51,57	51,24	51,06	51,91	433K	128
13/10/2023	-2,46%	-1,29	51,08	52,95	51,08	52,95	2M	441
11/10/2023	-0,57%	-0,30	52,37	53,00	52,09	53,00	1M	174
10/10/2023	2,67%	1,37	52,67	51,50	51,50	52,86	2M	410
09/10/2023	1,02%	0,52	51,30	51,30	50,00	51,41	1M	197
06/10/2023	-0,94%	-0,48	50,78	51,26	49,60	51,50	1M	242
05/10/2023	-0,81%	-0,42	51,26	51,83	50,80	52,07	2M	293
04/10/2023	-	-	51,68	51,75	51,34	52,11	1M	102

Date,Open,High,Low,Close,Volume
19-Apr-24,52.50,53.17,52.22,52.58,5909198
18-Apr-24,51.60,52.91,51.60,52.00,21321705
17-Apr-24,52.51,53.48,52.22,52.22,13111055
16-Apr-24,53.10,53.10,52.12,52.51,4034582
15-Apr-24,54.15,54.15,52.97,53.10,47918585
12-Apr-24,55.57,55.57,54.06,54.15,901591
11-Apr-24,55.98,56.05,55.52,55.94,380939
10-Apr-24,56.39,56.53,55.90,56.25,23506469
09-Apr-24,57.10,57.25,56.77,57.06,1193146
08-Apr-24,55.89,56.70,55.79,56.46,2993644
05-Apr-24,55.97,56.05,55.49,55.89,282405
04-Apr-24,55.97,56.81,55.85,55.85,339590
03-Apr-24,56.12,56.36,55.42,55.85,365505
02-Apr-24,56.24,56.48,55.85,56.17,856839
01-Apr-24,57.01,57.51,56.44,56.44,7690968
28-Mar-24,56.43,57.39,56.43,57.01,1184856
27-Mar-24,55.85,57.18,55.85,56.87,621975
26-Mar-24,56.53,56.80,56.35,56.35,224550
25-Mar-24,56.77,56.91,56.55,56.71,2122971
22-Mar-24,57.12,57.20,56.43,56.77,417009
21-Mar-24,57.68,57.68,57.19,57.64,1695234
20-Mar-24,56.52,57.85,56.35,57.85,5380345
19-Mar-24,55.90,56.52,55.90,56.52,98570
18-Mar-24,56.37,56.63,55.88,55.90,1651104
15-Mar-24,56.86,56.86,56.17,56.25,2205526
14-Mar-24,56.97,56.97,56.44,56.56,240560
13-Mar-24,56.19,57.11,56.19,56.72,7621799
12-Mar-24,56.25,56.46,55.81,56.46,75636
11-Mar-24,55.80,56.23,55.80,55.83,51867
08-Mar-24,55.39,56.46,55.38,55.80,331543
07-Mar-24,55.91,56.15,55.61,55.61,864514
06-Mar-24,55.80,56.35,55.72,55.73,491495
05-Mar-24,55.40,56.43,55.40,55.80,242758
04-Mar-24,56.43,56.50,55.40,55.40,99525
01-Mar-24,56.13,56.43,55.86,56.43,389847
29-Feb-24,55.77,56.06,55.66,55.82,287471
28-Feb-24,56.23,56.24,55.90,55.90,297697
27-Feb-24,55.80,56.65,55.80,56.65,758570
26-Feb-24,55.08,55.51,55.01,55.01,723571
23-Feb-24,55.88,55.89,55.02,55.02,2585224
22-Feb-24,55.37,55.95,55.37,55.75,1416591
21-Feb-24,55.39,55.39,54.91,55.37,34181591
20-Feb-24,54.50,55.51,54.42,55.31,390443
19-Feb-24,54.40,54.66,54.39,54.50,722180
16-Feb-24,54.62,54.74,54.10,54.52,670080
15-Feb-24,54.18,54.49,53.87,54.01,395239
14-Feb-24,54.66,54.66,53.70,53.70,169992
09-Feb-24,54.58,55.21,54.58,54.66,186344
08-Feb-24,55.73,55.73,54.25,54.55,2508947
07-Feb-24,54.95,55.76,54.95,55.55,352824
06-Feb-24,54.85,55.45,54.69,54.95,57345143
05-Feb-24,54.96,55.23,54.09,54.26,1567204
02-Feb-24,56.00,56.01,54.69,55.05,3841480
01-Feb-24,55.77,55.94,55.15,55.48,6567319
31-Jan-24,54.80,56.55,54.67,55.52,6999036
30-Jan-24,55.48,55.48,54.64,54.84,1848054
29-Jan-24,56.07,56.33,55.55,55.55,2305796
26-Jan-24,56.36,56.54,56.03,56.15,2199182
25-Jan-24,55.85,56.63,55.85,56.58,4737061
24-Jan-24,56.61,56.77,55.85,55.85,2029289
23-Jan-24,56.60,56.60,55.83,56.18,839289
22-Jan-24,56.11,56.39,55.05,55.30,903664
19-Jan-24,55.89,56.29,55.17,56.11,1880251
18-Jan-24,56.57,56.57,55.71,55.85,4185815
17-Jan-24,56.32,56.64,55.86,56.00,995263
16-Jan-24,56.80,57.05,56.37,56.58,1951439
15-Jan-24,57.44,57.61,56.96,57.40,1210325
12-Jan-24,57.32,58.05,57.05,57.44,1985942
11-Jan-24,57.51,57.67,56.92,57.32,3136806
10-Jan-24,58.21,58.32,57.51,57.51,1464460
09-Jan-24,58.60,58.60,57.76,58.28,1685157
08-Jan-24,57.12,58.40,56.87,58.40,1769116
05-Jan-24,56.85,57.84,56.35,57.12,3910443
04-Jan-24,58.50,58.50,56.44,56.85,4379197
03-Jan-24,57.85,58.11,57.24,58.02,2221267
02-Jan-24,58.94,58.94,57.51,57.85,7423256
28-Dec-23,59.62,59.73,59.32,59.55,2089328
27-Dec-23,59.45,59.90,59.45,59.90,1126487
26-Dec-23,59.63,59.72,59.24,59.45,1117272
22-Dec-23,59.14,59.60,58.99,59.60,2313134
21-Dec-23,58.85,59.30,58.79,59.30,7912144
20-Dec-23,58.80,59.27,58.45,58.80,1845723
19-Dec-23,58.60,59.21,58.60,58.80,2464824
18-Dec-23,58.64,58.96,58.40,58.60,2357548
15-Dec-23,59.15,59.36,58.18,58.65,1496356
14-Dec-23,58.99,59.82,58.92,59.25,3240512
13-Dec-23,57.03,58.70,56.95,58.50,8236540
12-Dec-23,57.16,57.16,56.60,56.99,3285017
11-Dec-23,56.10,57.08,56.10,56.50,1043116
08-Dec-23,57.02,57.19,56.36,57.16,1818733
07-Dec-23,56.87,57.02,56.39,57.02,1333746
06-Dec-23,56.32,57.01,56.05,56.05,6845600
05-Dec-23,55.17,56.63,55.17,56.32,2712293
04-Dec-23,56.90,56.90,55.81,55.81,2844036
01-Dec-23,55.81,56.90,55.53,56.90,6026272
30-Nov-23,54.85,55.85,54.85,55.55,3751625
29-Nov-23,55.61,55.74,54.85,54.85,1744678
28-Nov-23,54.45,55.35,54.45,55.10,4536781
27-Nov-23,54.50,54.60,54.08,54.45,1753081
24-Nov-23,54.70,54.70,54.15,54.15,1368165
23-Nov-23,54.56,55.32,54.56,54.93,951991
22-Nov-23,54.75,55.83,54.60,54.75,1797338
21-Nov-23,55.45,55.51,54.49,54.75,1248943
20-Nov-23,55.55,56.35,55.17,55.55,1654622
17-Nov-23,55.99,56.06,55.21,55.35,6766749
16-Nov-23,54.80,55.80,54.80,55.60,3261606
14-Nov-23,53.67,55.03,53.59,54.80,6207163
13-Nov-23,53.50,53.59,53.05,53.12,4704842
10-Nov-23,52.77,53.83,52.77,53.55,8628359
09-Nov-23,52.83,53.68,52.25,52.50,3571911
08-Nov-23,52.97,53.50,52.56,52.83,12157912
07-Nov-23,51.72,53.00,51.72,52.91,51304856
06-Nov-23,52.50,52.58,51.57,51.72,1499150
03-Nov-23,50.40,52.72,50.40,52.45,5235543
01-Nov-23,49.87,50.48,49.58,50.32,6524118
31-Oct-23,48.83,49.58,48.50,49.55,2603960
30-Oct-23,49.75,50.02,48.84,49.06,52532586
27-Oct-23,51.20,51.37,49.60,49.60,5066697
26-Oct-23,49.80,50.96,49.80,50.85,2375977
25-Oct-23,50.70,50.85,49.68,49.80,4058135
24-Oct-23,50.82,50.96,50.14,50.70,1389289
23-Oct-23,49.18,50.60,49.05,50.23,2206246
20-Oct-23,49.32,49.58,48.83,49.34,1850035
19-Oct-23,49.50,50.31,49.41,49.42,11591557
18-Oct-23,50.42,50.42,49.45,49.50,1557402
17-Oct-23,51.40,51.58,50.70,50.70,826366
16-Oct-23,51.24,51.91,51.06,51.57,433371
13-Oct-23,52.95,52.95,51.08,51.08,1857187
11-Oct-23,53.00,53.00,52.09,52.37,1080349
10-Oct-23,51.50,52.86,51.50,52.67,2093621
09-Oct-23,51.30,51.41,50.00,51.30,1026200
06-Oct-23,51.26,51.50,49.60,50.78,1116808
05-Oct-23,51.83,52.07,50.80,51.26,1761083
04-Oct-23,51.75,52.11,51.34,51.68,1161770

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SMAC11