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
05/08/2021	-0,98%	-0,72	73,10	73,83	72,73	74,50	10M	2.393
04/08/2021	-1,31%	-0,98	73,82	73,51	73,20	74,56	7M	1.891
03/08/2021	0,05%	0,04	74,80	74,76	72,80	74,80	28M	2.408
02/08/2021	0,96%	0,71	74,76	74,62	74,62	75,48	30M	2.151
30/07/2021	-2,68%	-2,04	74,05	75,60	73,78	75,60	51M	2.199
29/07/2021	-0,04%	-0,03	76,09	76,50	75,65	76,50	10M	4.624
28/07/2021	0,83%	0,63	76,12	75,49	75,25	76,14	9M	2.396
27/07/2021	-1,92%	-1,48	75,49	76,44	74,91	76,52	8M	2.435
26/07/2021	-0,29%	-0,22	76,97	77,19	76,64	78,15	12M	3.303
23/07/2021	-0,90%	-0,70	77,19	77,89	76,84	77,89	9M	1.106
22/07/2021	0,54%	0,42	77,89	77,05	77,03	78,01	8M	2.274

21/07/2021	0,56%	0,43	77,47	77,37	76,86	77,53	8M	1.515
20/07/2021	0,43%	0,33	77,04	77,95	76,22	77,95	10M	2.849
19/07/2021	-1,39%	-1,08	76,71	77,00	75,88	77,00	7M	1.329
16/07/2021	-0,80%	-0,63	77,79	78,42	77,52	78,59	8M	3.942
15/07/2021	-0,71%	-0,56	78,42	78,96	77,82	79,05	10M	3.087
14/07/2021	0,47%	0,37	78,98	79,30	78,64	79,30	9M	2.039
13/07/2021	0,56%	0,44	78,61	78,17	77,20	78,61	7M	1.288
12/07/2021	1,73%	1,33	78,17	78,95	76,39	78,95	8M	1.536
08/07/2021	-1,45%	-1,13	76,84	77,00	75,56	77,00	10M	5.640
07/07/2021	0,80%	0,62	77,97	77,38	76,85	78,52	12M	1.568
06/07/2021	-2,20%	-1,74	77,35	79,00	76,99	79,00	14M	1.474
05/07/2021	-0,15%	-0,12	79,09	79,49	78,75	79,50	14M	1.332
02/07/2021	1,67%	1,30	79,21	78,30	78,22	79,21	11M	1.509
01/07/2021	-1,03%	-0,81	77,91	78,72	77,43	78,74	15M	5.262
30/06/2021	-0,10%	-0,08	78,72	78,80	77,74	78,80	18M	5.107
29/06/2021	-0,53%	-0,42	78,80	79,22	77,60	79,22	14M	1.734
28/06/2021	0,30%	0,24	79,22	78,98	78,36	79,65	18M	5.558
25/06/2021	-1,74%	-1,40	78,98	80,90	78,19	80,90	11M	1.701
24/06/2021	0,16%	0,13	80,38	80,25	79,99	80,76	15M	3.823
23/06/2021	0,06%	0,05	80,25	80,20	79,64	80,58	15M	3.520
22/06/2021	-0,63%	-0,51	80,20	80,71	79,46	80,71	12M	2.435
21/06/2021	1,24%	0,99	80,71	79,72	79,50	80,71	14M	1.340
18/06/2021	0,42%	0,33	79,72	79,30	78,68	79,84	15M	5.296
17/06/2021	-0,74%	-0,59	79,39	79,58	78,93	80,09	20M	4.247
16/06/2021	-0,52%	-0,42	79,98	80,40	79,23	80,41	21M	3.550
15/06/2021	-0,12%	-0,10	80,40	80,49	79,68	80,49	17M	4.490
14/06/2021	1,71%	1,35	80,50	79,99	79,43	80,50	19M	2.814
11/06/2021	-1,03%	-0,82	79,15	80,00	78,38	80,00	8M	2.310
10/06/2021	0,87%	0,69	79,97	79,28	78,99	79,97	30M	5.318
09/06/2021	-0,28%	-0,22	79,28	79,50	78,69	79,58	18M	2.605
08/06/2021	-0,21%	-0,17	79,50	79,67	78,87	79,85	12M	5.826
07/06/2021	-0,33%	-0,26	79,67	79,93	79,44	82,12	18M	1.499
04/06/2021	1,11%	0,88	79,93	79,05	78,53	79,93	22M	1.873
02/06/2021	0,70%	0,55	79,05	78,50	78,21	79,05	20M	1.864
01/06/2021	1,00%	0,78	78,50	77,72	77,72	78,90	26M	2.271
31/05/2021	0,49%	0,38	77,72	77,00	76,95	77,72	17M	759
28/05/2021	0,05%	0,04	77,34	77,30	76,59	77,34	8M	693
27/05/2021	1,35%	1,03	77,30	76,16	75,75	77,31	30M	3.287
26/05/2021	1,15%	0,87	76,27	75,40	75,40	76,29	11M	2.382
25/05/2021	0,47%	0,35	75,40	75,05	75,05	75,72	11M	2.364
24/05/2021	1,10%	0,82	75,05	74,23	73,89	75,05	11M	864
21/05/2021	-0,15%	-0,11	74,23	74,65	73,90	74,65	7M	854
20/05/2021	0,35%	0,26	74,34	74,08	73,90	74,54	11M	2.043
19/05/2021	-0,63%	-0,47	74,08	74,03	73,59	74,46	20M	2.300
18/05/2021	0,13%	0,10	74,55	74,45	73,94	74,77	10M	590
17/05/2021	1,17%	0,86	74,45	73,90	73,35	74,45	13M	940
14/05/2021	1,81%	1,31	73,59	72,40	72,40	73,60	19M	1.114
13/05/2021	0,87%	0,62	72,28	72,91	71,05	72,91	9M	1.656
12/05/2021	-3,11%	-2,30	71,66	73,96	71,22	73,96	7M	998
11/05/2021	-0,12%	-0,09	73,96	74,05	72,50	74,05	10M	853
10/05/2021	-0,47%	-0,35	74,05	74,40	73,74	74,53	10M	1.443
07/05/2021	1,38%	1,01	74,40	73,39	73,36	74,40	9M	1.318
06/05/2021	-0,46%	-0,34	73,39	73,73	72,80	73,73	9M	505
05/05/2021	1,28%	0,93	73,73	72,80	72,20	73,90	9M	532
04/05/2021	-0,34%	-0,25	72,80	73,60	72,05	73,60	4M	463
03/05/2021	-0,46%	-0,34	73,05	73,39	72,74	73,69	15M	552
30/04/2021	-0,46%	-0,34	73,39	73,73	72,81	73,87	8M	2.521
29/04/2021	-0,09%	-0,07	73,73	73,80	73,15	74,17	12M	1.793
28/04/2021	0,34%	0,25	73,80	74,20	72,95	74,20	6M	1.172
27/04/2021	-0,88%	-0,65	73,55	74,20	73,10	74,32	7M	957
26/04/2021	0,41%	0,30	74,20	74,00	73,82	74,40	10M	562
23/04/2021	0,48%	0,35	73,90	73,50	73,38	74,13	23M	850
22/04/2021	-0,18%	-0,13	73,55	73,70	73,21	74,47	9M	555
20/04/2021	-0,57%	-0,42	73,68	73,99	73,23	74,27	7M	308
19/04/2021	0,00%	0,00	74,10	74,28	73,79	74,57	13M	653
16/04/2021	0,68%	0,50	74,10	73,60	73,25	74,41	10M	1.032
15/04/2021	0,57%	0,42	73,60	73,18	72,60	73,90	15M	2.918
14/04/2021	0,10%	0,07	73,18	73,11	72,78	73,65	6M	270
13/04/2021	-0,05%	-0,04	73,11	73,15	72,61	73,25	3M	261
12/04/2021	1,05%	0,76	73,15	72,39	72,39	73,15	3M	287
09/04/2021	0,04%	0,03	72,39	72,35	71,62	72,78	26M	1.311
08/04/2021	1,26%	0,90	72,36	71,46	71,31	72,36	5M	964
07/04/2021	-0,20%	-0,14	71,46	71,60	70,65	72,01	8M	1.086
06/04/2021	1,34%	0,95	71,60	70,59	70,56	71,75	5M	631
05/04/2021	2,18%	1,51	70,65	69,16	69,16	70,70	8M	742
01/04/2021	-1,23%	-0,86	69,14	70,29	69,14	70,34	5M	823
31/03/2021	-0,24%	-0,17	70,00	70,85	69,40	70,85	7M	518
30/03/2021	2,92%	1,99	70,17	68,00	67,85	70,34	23M	2.290
29/03/2021	-0,55%	-0,38	68,18	67,00	67,00	69,70	4M	384
26/03/2021	-0,17%	-0,12	68,56	68,59	67,54	69,10	11M	367
25/03/2021	1,75%	1,18	68,68	67,50	66,37	69,05	32M	1.832
24/03/2021	-1,53%	-1,05	67,50	68,55	67,37	69,43	9M	498
23/03/2021	-1,25%	-0,87	68,55	69,39	68,25	69,70	18M	392
22/03/2021	-0,83%	-0,58	69,42	69,40	68,54	69,73	3M	398
19/03/2021	2,79%	1,90	70,00	68,79	68,11	70,00	5M	605
18/03/2021	-2,92%	-2,05	68,10	70,05	67,75	70,05	6M	614
17/03/2021	2,63%	1,80	70,15	68,35	67,84	70,15	4M	1.092
16/03/2021	-1,26%	-0,87	68,35	69,32	67,76	69,65	7M	401
15/03/2021	0,98%	0,67	69,22	68,42	67,61	69,60	6M	696
12/03/2021	0,42%	0,29	68,55	68,26	67,44	68,87	7M	895
11/03/2021	3,19%	2,11	68,26	66,50	65,85	68,26	18M	2.712
10/03/2021	2,64%	1,70	66,15	64,81	64,00	66,15	12M	1.244
09/03/2021	-0,62%	-0,40	64,45	64,85	64,28	65,43	13M	1.503
08/03/2021	-5,07%	-3,46	64,85	68,20	64,50	68,20	7M	821
05/03/2021	1,99%	1,33	68,31	66,98	66,14	68,42	9M	2.998
04/03/2021	1,24%	0,82	66,98	66,16	65,50	68,13	15M	2.613
03/03/2021	-0,36%	-0,24	66,16	66,40	63,65	66,65	38M	2.526
02/03/2021	0,02%	0,01	66,40	65,90	64,22	66,74	31M	4.111
01/03/2021	-0,76%	-0,51	66,39	66,90	66,16	67,65	29M	2.171
26/02/2021	-1,37%	-0,93	66,90	67,30	66,44	68,76	12M	2.154
25/02/2021	-3,02%	-2,11	67,83	69,94	67,50	70,35	11M	2.691
24/02/2021	0,84%	0,58	69,94	69,82	69,32	70,37	26M	2.071
23/02/2021	0,30%	0,21	69,36	70,21	68,16	70,21	37M	6.093
22/02/2021	-2,59%	-1,84	69,15	70,00	67,34	70,00	12M	1.614
19/02/2021	0,65%	0,46	70,99	71,15	69,75	71,15	8M	803
18/02/2021	-0,89%	-0,63	70,53	71,16	70,36	71,45	9M	577
17/02/2021	0,42%	0,30	71,16	70,86	70,23	71,28	15M	2.277
12/02/2021	0,13%	0,09	70,86	70,69	70,14	70,91	6M	956
11/02/2021	0,75%	0,53	70,77	70,23	70,23	71,33	12M	585
10/02/2021	-2,17%	-1,56	70,24	71,80	69,93	72,11	19M	892
09/02/2021	-0,83%	-0,60	71,80	72,45	71,27	72,75	18M	911
08/02/2021	0,70%	0,50	72,40	72,00	71,31	72,83	17M	1.064
05/02/2021	0,40%	0,29	71,90	72,00	71,55	72,28	12M	1.220
04/02/2021	-0,47%	-0,34	71,61	71,88	71,25	72,49	13M	1.980
03/02/2021	1,05%	0,75	71,95	71,20	71,20	72,04	17M	1.674
02/02/2021	1,79%	1,25	71,20	70,22	70,22	71,73	24M	1.559
01/02/2021	2,57%	1,75	69,95	68,21	68,21	69,96	8M	1.038
29/01/2021	-2,29%	-1,60	68,20	70,50	67,80	70,50	34M	21.698
28/01/2021	3,03%	2,05	69,80	67,75	67,02	70,02	34M	2.096
27/01/2021	0,15%	0,10	67,75	67,60	66,83	68,70	24M	873
26/01/2021	-1,02%	-0,70	67,65	68,30	67,17	69,16	19M	3.603
22/01/2021	-1,37%	-0,95	68,35	68,70	67,10	68,70	19M	4.487
21/01/2021	-	-	69,30	70,22	68,66	70,25	8M	1.972

Date,Open,High,Low,Close,Volume
05-Aug-21,73.83,74.50,72.73,73.10,9957568
04-Aug-21,73.51,74.56,73.20,73.82,7153368
03-Aug-21,74.76,74.80,72.80,74.80,27883749
02-Aug-21,74.62,75.48,74.62,74.76,30190093
30-Jul-21,75.60,75.60,73.78,74.05,51124496
29-Jul-21,76.50,76.50,75.65,76.09,9951950
28-Jul-21,75.49,76.14,75.25,76.12,9217958
27-Jul-21,76.44,76.52,74.91,75.49,7686345
26-Jul-21,77.19,78.15,76.64,76.97,11908090
23-Jul-21,77.89,77.89,76.84,77.19,9196131
22-Jul-21,77.05,78.01,77.03,77.89,7746883
21-Jul-21,77.37,77.53,76.86,77.47,7623507
20-Jul-21,77.95,77.95,76.22,77.04,10065962
19-Jul-21,77.00,77.00,75.88,76.71,7486388
16-Jul-21,78.42,78.59,77.52,77.79,7501214
15-Jul-21,78.96,79.05,77.82,78.42,9774112
14-Jul-21,79.30,79.30,78.64,78.98,8630456
13-Jul-21,78.17,78.61,77.20,78.61,7339074
12-Jul-21,78.95,78.95,76.39,78.17,7512795
08-Jul-21,77.00,77.00,75.56,76.84,10302810
07-Jul-21,77.38,78.52,76.85,77.97,11605553
06-Jul-21,79.00,79.00,76.99,77.35,13623083
05-Jul-21,79.49,79.50,78.75,79.09,13910956
02-Jul-21,78.30,79.21,78.22,79.21,10572904
01-Jul-21,78.72,78.74,77.43,77.91,14896076
30-Jun-21,78.80,78.80,77.74,78.72,17804023
29-Jun-21,79.22,79.22,77.60,78.80,13663946
28-Jun-21,78.98,79.65,78.36,79.22,18060509
25-Jun-21,80.90,80.90,78.19,78.98,10787919
24-Jun-21,80.25,80.76,79.99,80.38,15042830
23-Jun-21,80.20,80.58,79.64,80.25,15389673
22-Jun-21,80.71,80.71,79.46,80.20,12432912
21-Jun-21,79.72,80.71,79.50,80.71,14190933
18-Jun-21,79.30,79.84,78.68,79.72,15204612
17-Jun-21,79.58,80.09,78.93,79.39,20162944
16-Jun-21,80.40,80.41,79.23,79.98,21312074
15-Jun-21,80.49,80.49,79.68,80.40,16513548
14-Jun-21,79.99,80.50,79.43,80.50,19120367
11-Jun-21,80.00,80.00,78.38,79.15,7620727
10-Jun-21,79.28,79.97,78.99,79.97,29855094
09-Jun-21,79.50,79.58,78.69,79.28,17946800
08-Jun-21,79.67,79.85,78.87,79.50,12033506
07-Jun-21,79.93,82.12,79.44,79.67,18050874
04-Jun-21,79.05,79.93,78.53,79.93,21888927
02-Jun-21,78.50,79.05,78.21,79.05,20260541
01-Jun-21,77.72,78.90,77.72,78.50,26205638
31-May-21,77.00,77.72,76.95,77.72,17329730
28-May-21,77.30,77.34,76.59,77.34,8273554
27-May-21,76.16,77.31,75.75,77.30,29691495
26-May-21,75.40,76.29,75.40,76.27,10571722
25-May-21,75.05,75.72,75.05,75.40,10798052
24-May-21,74.23,75.05,73.89,75.05,11073642
21-May-21,74.65,74.65,73.90,74.23,7405135
20-May-21,74.08,74.54,73.90,74.34,10594846
19-May-21,74.03,74.46,73.59,74.08,20413072
18-May-21,74.45,74.77,73.94,74.55,10472045
17-May-21,73.90,74.45,73.35,74.45,12787428
14-May-21,72.40,73.60,72.40,73.59,18709142
13-May-21,72.91,72.91,71.05,72.28,9224427
12-May-21,73.96,73.96,71.22,71.66,7019869
11-May-21,74.05,74.05,72.50,73.96,9937390
10-May-21,74.40,74.53,73.74,74.05,10105433
07-May-21,73.39,74.40,73.36,74.40,9263212
06-May-21,73.73,73.73,72.80,73.39,8639545
05-May-21,72.80,73.90,72.20,73.73,8671015
04-May-21,73.60,73.60,72.05,72.80,4410342
03-May-21,73.39,73.69,72.74,73.05,15094428
30-Apr-21,73.73,73.87,72.81,73.39,7559919
29-Apr-21,73.80,74.17,73.15,73.73,11988789
28-Apr-21,74.20,74.20,72.95,73.80,6079377
27-Apr-21,74.20,74.32,73.10,73.55,7413579
26-Apr-21,74.00,74.40,73.82,74.20,9524336
23-Apr-21,73.50,74.13,73.38,73.90,22913555
22-Apr-21,73.70,74.47,73.21,73.55,9188466
20-Apr-21,73.99,74.27,73.23,73.68,6815355
19-Apr-21,74.28,74.57,73.79,74.10,13238815
16-Apr-21,73.60,74.41,73.25,74.10,10267476
15-Apr-21,73.18,73.90,72.60,73.60,15282573
14-Apr-21,73.11,73.65,72.78,73.18,6266305
13-Apr-21,73.15,73.25,72.61,73.11,2949389
12-Apr-21,72.39,73.15,72.39,73.15,2820149
09-Apr-21,72.35,72.78,71.62,72.39,26112617
08-Apr-21,71.46,72.36,71.31,72.36,5464874
07-Apr-21,71.60,72.01,70.65,71.46,8090958
06-Apr-21,70.59,71.75,70.56,71.60,4702529
05-Apr-21,69.16,70.70,69.16,70.65,7630314
01-Apr-21,70.29,70.34,69.14,69.14,5083826
31-Mar-21,70.85,70.85,69.40,70.00,6915190
30-Mar-21,68.00,70.34,67.85,70.17,22999158
29-Mar-21,67.00,69.70,67.00,68.18,4266497
26-Mar-21,68.59,69.10,67.54,68.56,11261462
25-Mar-21,67.50,69.05,66.37,68.68,31996993
24-Mar-21,68.55,69.43,67.37,67.50,8793214
23-Mar-21,69.39,69.70,68.25,68.55,17754217
22-Mar-21,69.40,69.73,68.54,69.42,3152318
19-Mar-21,68.79,70.00,68.11,70.00,4630117
18-Mar-21,70.05,70.05,67.75,68.10,5841504
17-Mar-21,68.35,70.15,67.84,70.15,4439866
16-Mar-21,69.32,69.65,67.76,68.35,6684974
15-Mar-21,68.42,69.60,67.61,69.22,6290455
12-Mar-21,68.26,68.87,67.44,68.55,6857578
11-Mar-21,66.50,68.26,65.85,68.26,18174770
10-Mar-21,64.81,66.15,64.00,66.15,11921011
09-Mar-21,64.85,65.43,64.28,64.45,13479161
08-Mar-21,68.20,68.20,64.50,64.85,7119139
05-Mar-21,66.98,68.42,66.14,68.31,9188845
04-Mar-21,66.16,68.13,65.50,66.98,15030293
03-Mar-21,66.40,66.65,63.65,66.16,38116599
02-Mar-21,65.90,66.74,64.22,66.40,30599100
01-Mar-21,66.90,67.65,66.16,66.39,28670979
26-Feb-21,67.30,68.76,66.44,66.90,11986075
25-Feb-21,69.94,70.35,67.50,67.83,10742811
24-Feb-21,69.82,70.37,69.32,69.94,26109395
23-Feb-21,70.21,70.21,68.16,69.36,37017619
22-Feb-21,70.00,70.00,67.34,69.15,11731207
19-Feb-21,71.15,71.15,69.75,70.99,8101348
18-Feb-21,71.16,71.45,70.36,70.53,9253167
17-Feb-21,70.86,71.28,70.23,71.16,14667901
12-Feb-21,70.69,70.91,70.14,70.86,6315681
11-Feb-21,70.23,71.33,70.23,70.77,12237744
10-Feb-21,71.80,72.11,69.93,70.24,18941125
09-Feb-21,72.45,72.75,71.27,71.80,17741099
08-Feb-21,72.00,72.83,71.31,72.40,17348045
05-Feb-21,72.00,72.28,71.55,71.90,12281160
04-Feb-21,71.88,72.49,71.25,71.61,12807141
03-Feb-21,71.20,72.04,71.20,71.95,17263403
02-Feb-21,70.22,71.73,70.22,71.20,23640390
01-Feb-21,68.21,69.96,68.21,69.95,7951685
29-Jan-21,70.50,70.50,67.80,68.20,34352690
28-Jan-21,67.75,70.02,67.02,69.80,34011298
27-Jan-21,67.60,68.70,66.83,67.75,24425864
26-Jan-21,68.30,69.16,67.17,67.65,19241321
22-Jan-21,68.70,68.70,67.10,68.35,18766676
21-Jan-21,70.22,70.25,68.66,69.30,7833963

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SMAC11

cotações, gráficos e mais...