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: SMAC11

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
08/12/20230,25%0,1457,1657,0256,3657,192M649
07/12/20231,73%0,9757,0256,8756,3957,021M579
06/12/2023-0,48%-0,2756,0556,3256,0557,017M257
05/12/20230,91%0,5156,3255,1755,1756,633M357
04/12/2023-1,92%-1,0955,8156,9055,8156,903M163
01/12/20232,43%1,3556,9055,8155,5356,906M296
30/11/20231,28%0,7055,5554,8554,8555,854M307
29/11/2023-0,45%-0,2554,8555,6154,8555,742M188
28/11/20231,19%0,6555,1054,4554,4555,355M211
27/11/20230,55%0,3054,4554,5054,0854,602M184
24/11/2023-1,42%-0,7854,1554,7054,1554,701M84
23/11/20230,33%0,1854,9354,5654,5655,32952K75
22/11/20230,00%0,0054,7554,7554,6055,832M187
21/11/2023-1,44%-0,8054,7555,4554,4955,511M150
20/11/20230,36%0,2055,5555,5555,1756,352M179
17/11/2023-0,45%-0,2555,3555,9955,2156,067M562
16/11/20231,46%0,8055,6054,8054,8055,803M387
14/11/20233,16%1,6854,8053,6753,5955,036M980
13/11/2023-0,80%-0,4353,1253,5053,0553,595M132
10/11/20232,00%1,0553,5552,7752,7753,839M932
09/11/2023-0,62%-0,3352,5052,8352,2553,684M351
08/11/2023-0,15%-0,0852,8352,9752,5653,5012M761
07/11/20232,30%1,1952,9151,7251,7253,0051M186
06/11/2023-1,39%-0,7351,7252,5051,5752,581M289
03/11/20234,23%2,1352,4550,4050,4052,725M564
01/11/20231,55%0,7750,3249,8749,5850,487M497
31/10/20231,00%0,4949,5548,8348,5049,583M430
30/10/2023-1,09%-0,5449,0649,7548,8450,0253M596
27/10/2023-2,46%-1,2549,6051,2049,6051,375M340
26/10/20232,11%1,0550,8549,8049,8050,962M390
25/10/2023-1,78%-0,9049,8050,7049,6850,854M257
24/10/20230,94%0,4750,7050,8250,1450,961M203
23/10/20231,80%0,8950,2349,1849,0550,602M271
20/10/2023-0,16%-0,0849,3449,3248,8349,582M142
19/10/2023-0,16%-0,0849,4249,5049,4150,3112M1.892
18/10/2023-2,37%-1,2049,5050,4249,4550,422M282
17/10/2023-1,69%-0,8750,7051,4050,7051,58826K126
16/10/20230,96%0,4951,5751,2451,0651,91433K128
13/10/2023-2,46%-1,2951,0852,9551,0852,952M441
11/10/2023-0,57%-0,3052,3753,0052,0953,001M174
10/10/20232,67%1,3752,6751,5051,5052,862M410
09/10/20231,02%0,5251,3051,3050,0051,411M197
06/10/2023-0,94%-0,4850,7851,2649,6051,501M242
05/10/2023-0,81%-0,4251,2651,8350,8052,072M293
04/10/20230,94%0,4851,6851,7551,3452,111M102
03/10/2023-2,38%-1,2551,2052,4051,1352,452M198
02/10/2023-1,85%-0,9952,4553,4452,3853,441M129
29/09/20231,19%0,6353,4452,4052,4054,10532K109
28/09/20231,69%0,8852,8152,0051,9152,922M399
27/09/2023-0,36%-0,1951,9352,7051,3152,86462K289
26/09/2023-1,64%-0,8752,1252,5052,0352,895M244
25/09/2023-1,08%-0,5852,9953,2952,7353,29576K70
22/09/2023-0,39%-0,2153,5754,2853,2754,382M239
21/09/2023-2,59%-1,4353,7854,8653,6854,86896K116
20/09/20230,86%0,4755,2155,1955,1755,913M139
19/09/2023-1,07%-0,5954,7455,4654,6455,464M365
18/09/2023-0,38%-0,2155,3355,5655,1055,70714K176
15/09/2023-1,03%-0,5855,5456,1755,3756,17405K88
14/09/2023-0,43%-0,2456,1256,3755,8956,613M248
13/09/20230,36%0,2056,3656,0356,0357,05462K66
12/09/20231,92%1,0656,1655,3955,1356,192M142
11/09/20231,40%0,7655,1054,8654,4355,16679K52
08/09/2023-0,80%-0,4454,3454,5854,2854,62334K239
06/09/2023-1,07%-0,5954,7855,5554,7355,822M423
05/09/2023-1,23%-0,6955,3756,0055,0556,002M409
04/09/2023-0,16%-0,0956,0656,1655,8356,552M358
01/09/20232,24%1,2356,1555,8555,0556,1516M236
31/08/2023-2,62%-1,4854,9256,5054,8056,506M231
30/08/2023-0,63%-0,3656,4057,1856,2457,184M238
29/08/20230,64%0,3656,7656,7856,1557,027M280
28/08/20230,09%0,0556,4056,3555,8556,484M214
25/08/2023-1,74%-1,0056,3557,2956,2457,293M206
24/08/2023-1,12%-0,6557,3558,0057,2958,002M327
23/08/20231,27%0,7358,0057,2857,2258,1029M562
22/08/20232,19%1,2357,2756,7456,5957,377M373
21/08/2023-0,80%-0,4556,0455,8655,7756,6122M405
18/08/20230,66%0,3756,4955,5155,3856,494M226
17/08/2023-1,44%-0,8256,1256,9455,9257,248M168
16/08/2023-0,33%-0,1956,9456,6456,6457,7621M266
15/08/2023-0,07%-0,0457,1357,3456,5157,396M590
14/08/2023-2,11%-1,2357,1758,3057,0958,304M423
11/08/2023-0,43%-0,2558,4058,9958,0859,192M119
10/08/20230,12%0,0758,6558,5958,5359,23965K131
09/08/2023-0,90%-0,5358,5859,1158,2459,11843K296
08/08/2023-0,14%-0,0859,1158,9358,3759,408M226
07/08/2023-0,67%-0,4059,1960,3158,8460,31594K97
04/08/20230,64%0,3859,5958,9058,7560,242M266
03/08/20230,08%0,0559,2159,6059,0760,5366M668
02/08/20230,00%0,0059,1659,0658,2160,0025M1.435
01/08/2023-0,02%-0,0159,1658,9858,6159,2958M195
31/07/20231,21%0,7159,1759,0658,8759,408M145
28/07/20230,83%0,4858,4657,6757,6758,52762K51
27/07/2023-1,26%-0,7457,9858,9657,8458,963M632
26/07/20230,43%0,2558,7259,1057,9659,105M800
25/07/20230,53%0,3158,4758,8158,4759,5110M228
24/07/20230,74%0,4358,1657,0557,0558,229M223
21/07/20231,89%1,0757,7356,9256,8057,802M339
20/07/2023-0,23%-0,1356,6657,1256,5357,12522K55
19/07/2023-0,40%-0,2356,7956,7256,4757,07687K74
18/07/20230,60%0,3457,0256,4856,4357,121M158
17/07/20230,66%0,3756,6855,6255,6056,9424M281
14/07/2023-2,22%-1,2856,3157,6055,9957,6040M483
13/07/20230,26%0,1557,5957,4457,4458,109M648
12/07/2023-0,73%-0,4257,4458,2057,4458,55135M9.508
11/07/2023-0,86%-0,5057,8658,0856,6158,081M394
10/07/2023-0,82%-0,4858,3658,8458,1258,8428M220
07/07/20232,19%1,2658,8457,9257,9259,279M1.710
06/07/2023-1,74%-1,0257,5858,3557,3758,351M641
05/07/20231,42%0,8258,6057,3357,3358,9736M5.023
04/07/20230,14%0,0857,7857,9657,4357,96460K534
03/07/20230,52%0,3057,7057,4157,4058,157M837
30/06/20231,13%0,6457,4057,6457,3057,91166M5.502
29/06/20232,12%1,1856,7656,0356,0356,93136M21.709
28/06/2023-0,25%-0,1455,5855,7255,5156,35416K641
27/06/2023-1,59%-0,9055,7256,7755,2257,251M731
26/06/2023-1,79%-1,0356,6258,3056,1458,30640K778
23/06/20230,70%0,4057,6557,1557,1257,92481K547
22/06/2023-1,63%-0,9557,2557,5956,6057,59442K98
21/06/20230,17%0,1058,2058,3557,5658,35698K75
20/06/20230,75%0,4358,1057,6757,4258,10949K368
19/06/20230,87%0,5057,6757,1857,1757,75613K77
16/06/2023-0,26%-0,1557,1757,2156,9157,28641K378
15/06/20230,76%0,4357,3257,4056,8857,461M98
14/06/20232,65%1,4756,8955,9355,8956,991M136
13/06/2023-1,93%-1,0955,4256,8055,2756,832M180
12/06/20230,11%0,0656,5156,4556,1756,601M100
09/06/20230,61%0,3456,4556,5556,3357,001M93
07/06/20230,47%0,2656,1155,9755,4856,841M185
06/06/20232,18%1,1955,8555,1354,8856,04793K361
05/06/20230,24%0,1354,6654,5353,8154,873M346
02/06/20230,48%0,2654,5354,9954,4555,866M290
01/06/20232,38%1,2654,2753,0053,0054,352M324
31/05/20230,65%0,3453,0152,5052,5053,15553K2.487
30/05/2023--52,6753,2752,2553,63737K106


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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