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: 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
13/02/20250,19%0,0947,3047,1247,1247,4471K813
12/02/2025-2,05%-0,9947,2148,5047,2148,50748K19
11/02/20251,45%0,6948,2047,4447,4448,2068K16
10/02/20251,19%0,5647,5147,9247,4747,92216K24
07/02/2025-1,47%-0,7046,9547,6246,9547,777M66
06/02/20251,06%0,5047,6547,6847,1947,79490K19
05/02/2025-0,59%-0,2847,1547,3847,0347,38110K10
04/02/2025-0,77%-0,3747,4348,1847,2448,18489K79
03/02/2025-0,31%-0,1547,8047,7747,4447,901M64
31/01/2025-0,21%-0,1047,9547,7147,6948,501M152
30/01/20253,16%1,4748,0547,4147,4148,3652M802
29/01/2025-0,21%-0,1046,5846,7546,5846,991M61
28/01/2025-0,95%-0,4546,6847,1346,6847,22648K52
27/01/20252,79%1,2847,1346,2446,2447,34565K32
24/01/2025-0,30%-0,1445,8546,0545,8546,38315K29
23/01/2025-0,39%-0,1845,9946,2745,7046,2795K10
22/01/20250,04%0,0246,1746,1045,9146,4556K19
21/01/20250,76%0,3546,1545,4445,4446,1536K92
20/01/20250,99%0,4545,8045,7945,0045,903M140
17/01/20250,22%0,1045,3545,7444,8045,74378K101
16/01/2025-1,52%-0,7045,2545,4545,0345,46207K102
15/01/20253,56%1,5845,9545,3744,9046,219M182
14/01/20250,64%0,2844,3744,1944,1444,501M183
13/01/2025-1,36%-0,6144,0944,5044,0944,66186K195
10/01/20250,68%0,3044,7044,6344,4044,738M299
09/01/2025-0,60%-0,2744,4044,9044,4045,0814M31
08/01/2025-1,95%-0,8944,6745,5444,6745,54436K52
07/01/20251,13%0,5145,5645,5245,5245,82147K20
06/01/20252,39%1,0545,0544,5044,4945,245M68
03/01/2025-1,43%-0,6444,0044,7544,0044,75320K1.184
02/01/2025-0,62%-0,2844,6445,5544,2045,554M267
30/12/2024-0,82%-0,3744,9245,0744,6345,34256K85
27/12/20241,43%0,6445,2945,0244,7745,29432K28
26/12/2024-0,22%-0,1044,6544,7644,6545,041M63
23/12/2024-2,61%-1,2044,7545,7144,7545,791M44
20/12/20240,44%0,2045,9544,8344,8346,492M249
19/12/20241,67%0,7545,7545,3845,1545,852M197
18/12/2024-5,22%-2,4845,0047,5044,9247,50638K87
17/12/20240,49%0,2347,4847,2746,9647,881M243
16/12/2024-1,19%-0,5747,2548,4747,2548,473M548
13/12/2024-1,38%-0,6747,8248,3547,8248,452M403
12/12/2024-2,90%-1,4548,4949,9048,1149,905M189
11/12/20242,88%1,4049,9448,9948,7551,3663M246
10/12/20241,87%0,8948,5448,5348,2948,91977K63
09/12/2024-0,52%-0,2547,6548,2547,6548,701M80
06/12/2024-2,24%-1,1047,9049,1647,9049,17251K39
05/12/20241,45%0,7049,0048,9948,9949,63710K96
04/12/2024-0,62%-0,3048,3048,8448,3049,0111M356
03/12/20240,62%0,3048,6048,7048,3249,046M126
02/12/2024-1,53%-0,7548,3049,1048,1949,1056K36
29/11/20241,87%0,9049,0548,2047,2049,05193K109
28/11/2024-4,37%-2,2048,1550,4348,1550,4315M354
27/11/2024-3,17%-1,6550,3551,8950,3551,912M142
26/11/20241,66%0,8552,0051,6051,6052,4415M182
25/11/20240,81%0,4151,1551,0351,0351,57271K36
22/11/20241,87%0,9350,7450,2850,0450,741M47
21/11/2024-1,52%-0,7749,8150,3249,8150,32249K46
19/11/20240,44%0,2250,5849,8649,7950,71242K30
18/11/20240,56%0,2850,3650,3049,9950,45423K45
14/11/2024-0,20%-0,1050,0850,7050,0850,71435K40
13/11/2024-0,20%-0,1050,1849,9349,8650,54349K79
12/11/2024-0,53%-0,2750,2851,0150,2851,01190K72
11/11/20240,70%0,3550,5550,1450,0250,71296K35
08/11/2024-1,18%-0,6050,2050,2350,0350,49546K157
07/11/2024-2,03%-1,0550,8052,1450,8052,33162K87
06/11/20240,58%0,3051,8551,4050,8552,152M140
05/11/20240,16%0,0851,5551,2251,0551,884M116
04/11/20243,35%1,6751,4750,5050,4552,4518M398
01/11/2024-2,16%-1,1049,8050,6849,8050,682M84
31/10/2024-1,13%-0,5850,9051,5850,8851,586M108
30/10/20241,74%0,8851,4851,0851,0852,3741M6.453
29/10/2024-1,15%-0,5950,6051,3250,6051,32120K82
28/10/20241,31%0,6651,1950,9450,1551,31921K137
25/10/2024-0,94%-0,4850,5351,0850,5351,2014M5.278
24/10/20240,28%0,1451,0150,4950,2951,1110M310
23/10/20240,51%0,2650,8750,7850,4050,87282K110
22/10/2024-1,44%-0,7450,6151,1050,6151,14158K25
21/10/20240,33%0,1751,3551,2850,9651,35697K212
18/10/2024-0,52%-0,2751,1851,4050,9351,71447K124
17/10/20240,00%0,0051,4551,6050,7151,60466K134
16/10/20240,78%0,4051,4551,2851,0051,74279K20
15/10/2024-0,29%-0,1551,0551,2051,0551,60190K25
14/10/20241,49%0,7551,2050,4550,4551,36267K41
11/10/20240,16%0,0850,4550,8350,0650,832M43
10/10/2024-0,16%-0,0850,3750,5150,2850,69433K24
09/10/2024-1,85%-0,9550,4551,0450,4551,15176K43
08/10/2024-0,08%-0,0451,4050,9350,9351,67116K15
07/10/2024-0,10%-0,0551,4451,4951,3051,82106K30
04/10/20240,65%0,3351,4951,3051,3051,61192K27
03/10/2024-1,43%-0,7451,1651,7551,0351,75358K55
02/10/20241,11%0,5751,9051,4051,4052,5125K28
01/10/2024-0,27%-0,1451,3351,7051,2852,062M230
30/09/2024-0,87%-0,4551,4751,9251,4751,92510K209
27/09/20240,37%0,1951,9252,2251,9252,50349K46
26/09/20240,70%0,3651,7351,9251,6552,08181K39
25/09/2024-1,15%-0,6051,3752,2251,3752,40653K61
24/09/20241,15%0,5951,9752,1451,9552,49342K31
23/09/20240,00%0,0051,3851,7951,0951,79432K126
20/09/2024-3,37%-1,7951,3852,8851,3452,88490K114
19/09/2024-1,79%-0,9753,1754,1653,1754,18276K51
18/09/2024-0,66%-0,3654,1453,8453,5054,881M59
17/09/20240,28%0,1554,5054,0053,7654,50403K23
16/09/20240,65%0,3554,3554,2354,1654,35212K27
13/09/20241,89%1,0054,0053,0153,0154,36312K78
12/09/2024-0,58%-0,3153,0053,3153,0053,31119K10
11/09/20240,30%0,1653,3153,4553,0653,60206K42
10/09/20240,28%0,1553,1552,8352,8253,18272K21
09/09/2024-1,47%-0,7953,0053,8053,0053,80128K31
06/09/2024-0,61%-0,3353,7954,5053,5354,56253K118
05/09/2024-0,35%-0,1954,1254,0053,8954,51407K109
04/09/20241,78%0,9554,3154,0554,0554,822M131
03/09/2024-0,26%-0,1453,3653,6453,3654,141M202
02/09/2024-1,56%-0,8553,5053,6353,5053,792M139
30/08/20240,52%0,2854,3554,0753,3054,352M235
29/08/2024-1,90%-1,0554,0754,5553,9354,5557K24
28/08/20240,09%0,0555,1254,9054,7955,12185K48
27/08/2024-0,67%-0,3755,0755,4455,0755,77652K28
26/08/2024-0,18%-0,1055,4455,5455,3255,70275K29
23/08/20242,57%1,3955,5454,6054,5955,901M339
22/08/2024-2,90%-1,6254,1555,1554,1555,152M481
21/08/20240,69%0,3855,7755,9155,4456,00840K89
20/08/2024-0,13%-0,0755,3955,5455,2355,771M57
19/08/20241,99%1,0855,4654,0154,0155,51330K48
16/08/2024-1,31%-0,7254,3854,6054,1555,333M155
15/08/20241,51%0,8255,1055,1054,4455,30454K68
14/08/2024-0,17%-0,0954,2854,0554,0554,721M47
13/08/20240,06%0,0354,3754,2754,2554,952M90
12/08/2024-0,66%-0,3654,3454,8954,3455,001M120
09/08/20242,78%1,4854,7053,7953,7754,706M115
08/08/20241,26%0,6653,2253,4052,7953,422M120
07/08/20242,22%1,1452,5651,8651,8652,821M85
06/08/20240,02%0,0151,4251,4151,1651,79188K69
05/08/2024-1,13%-0,5951,4151,4550,3751,5414M259
02/08/2024--52,0052,2451,5552,37220K45


*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

© 2017-2025 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