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
23/07/2024-2,33%-1,2552,3052,9652,3053,14538K74
22/07/20241,27%0,6753,5552,8852,8253,55422K64
19/07/20240,15%0,0852,8853,1652,5453,441M180
18/07/2024-3,03%-1,6552,8054,1452,7754,141M163
17/07/20240,28%0,1554,4554,2953,3554,45720K150
16/07/20240,18%0,1054,3053,6253,6254,64516K188
15/07/20240,56%0,3054,2054,0053,7954,32991K273
12/07/2024-0,37%-0,2053,9054,1553,7254,154M241
11/07/20241,41%0,7554,1054,0053,8654,121M245
10/07/2024-0,15%-0,0853,3553,5453,3554,292M248
09/07/20240,81%0,4353,4353,0052,8053,562M217
08/07/2024-0,41%-0,2253,0053,3352,8953,333M598
05/07/20240,91%0,4853,2253,0152,3953,343M355
04/07/20242,37%1,2252,7451,9051,8852,952M401
03/07/20241,68%0,8551,5251,3051,3051,873M235
02/07/20240,04%0,0250,6750,7050,5650,996M275
01/07/20240,00%0,0050,6551,4950,4851,492M205
28/06/2024-1,23%-0,6350,6550,8050,2151,299M360
27/06/20242,19%1,1051,2850,4650,3151,461M168
26/06/2024-0,28%-0,1450,1850,0049,8450,423M1.957
25/06/2024-0,34%-0,1750,3250,7550,3050,794M217
24/06/20241,61%0,8050,4950,0050,0050,928M206
21/06/20240,57%0,2849,6949,4149,0950,773M160
20/06/20240,82%0,4049,4149,9249,1049,923M184
19/06/20240,60%0,2949,0148,6448,2949,132M138
18/06/20240,06%0,0348,7248,7648,6549,212M168
17/06/2024-1,50%-0,7448,6948,4848,4849,6713M253
14/06/20240,77%0,3849,4349,1248,8649,6913M134
13/06/2024-0,87%-0,4349,0549,5848,9749,585M216
12/06/2024-1,67%-0,8449,4850,4449,4851,1630M582
11/06/20240,94%0,4750,3250,0149,9750,55304K68
10/06/2024-0,60%-0,3049,8550,9049,4950,90769K156
07/06/2024-1,86%-0,9550,1551,0550,1151,05575K115
06/06/20241,43%0,7251,1050,5850,4551,4713M1.272
05/06/2024-0,77%-0,3950,3850,6050,3351,2613M1.834
04/06/2024-0,88%-0,4550,7751,2050,6951,2015M1.169
03/06/20240,00%0,0051,2251,1650,9451,552M282
31/05/20240,00%0,0051,2250,9050,6351,3813M2.279
29/05/2024-0,74%-0,3851,2251,1451,1451,587M213
28/05/2024-0,79%-0,4151,6052,5951,6052,863M408
27/05/2024-0,33%-0,1752,0152,1851,7652,1816M6.163
24/05/2024-0,61%-0,3252,1852,3652,1452,53804K219
23/05/20240,10%0,0552,5052,4551,9652,66899K496
22/05/2024-2,62%-1,4152,4553,2852,4553,2868K30
21/05/20240,58%0,3153,8653,1053,1053,864M108
20/05/2024-0,07%-0,0453,5553,3253,1453,87212K37
17/05/20240,22%0,1253,5953,8053,4353,83438K67
16/05/20240,11%0,0653,4753,6853,4053,7123M310
15/05/20240,96%0,5153,4152,8552,8553,6411M783
14/05/2024-0,69%-0,3752,9053,0152,9053,55158K60
13/05/20240,79%0,4253,2753,5052,9953,503M183
10/05/2024-1,71%-0,9252,8553,6552,8554,135M122
09/05/2024-1,43%-0,7853,7753,7452,9853,777M245
08/05/20240,50%0,2754,5554,0054,0054,556M94
07/05/20240,15%0,0854,2854,7054,2854,78510K62
06/05/2024-1,36%-0,7554,2054,7854,2055,0611M282
03/05/20242,77%1,4854,9554,0054,0055,1127M402
02/05/20241,62%0,8553,4753,4553,4053,75398K61
30/04/2024-2,10%-1,1352,6253,7552,6253,75150K42
29/04/20240,66%0,3553,7553,4053,4053,78296K45
26/04/20242,30%1,2053,4053,1053,0653,68340K31
25/04/2024-1,14%-0,6052,2052,8051,8952,80352K41
24/04/2024-0,09%-0,0552,8053,1252,6153,13943K129
23/04/2024-0,21%-0,1152,8552,4452,4153,13728K138
22/04/20240,72%0,3852,9652,5552,5253,41992K186
19/04/20241,12%0,5852,5852,5052,2253,176M193
18/04/2024-0,42%-0,2252,0051,6051,6052,9121M1.229
17/04/2024-0,55%-0,2952,2252,5152,2253,4813M102
16/04/2024-1,11%-0,5952,5153,1052,1253,104M156
15/04/2024-1,94%-1,0553,1054,1552,9754,1548M1.538
12/04/2024-3,20%-1,7954,1555,5754,0655,57902K135
11/04/2024-0,55%-0,3155,9455,9855,5256,05381K68
10/04/2024-1,42%-0,8156,2556,3955,9056,5324M235
09/04/20241,06%0,6057,0657,1056,7757,251M133
08/04/20241,02%0,5756,4655,8955,7956,703M158
05/04/20240,07%0,0455,8955,9755,4956,05282K184
04/04/20240,00%0,0055,8555,9755,8556,81340K186
03/04/2024-0,57%-0,3255,8556,1255,4256,36366K506
02/04/2024-0,48%-0,2756,1756,2455,8556,48857K436
01/04/2024-1,00%-0,5756,4457,0156,4457,518M525
28/03/20240,25%0,1457,0156,4356,4357,391M313
27/03/20240,92%0,5256,8755,8555,8557,18622K318
26/03/2024-0,63%-0,3656,3556,5356,3556,80225K221
25/03/2024-0,11%-0,0656,7156,7756,5556,912M538
22/03/2024-1,51%-0,8756,7757,1256,4357,20417K336
21/03/2024-0,36%-0,2157,6457,6857,1957,682M316
20/03/20242,35%1,3357,8556,5256,3557,855M537
19/03/20241,11%0,6256,5255,9055,9056,5299K206
18/03/2024-0,62%-0,3555,9056,3755,8856,632M330
15/03/2024-0,55%-0,3156,2556,8656,1756,862M310
14/03/2024-0,28%-0,1656,5656,9756,4456,97241K225
13/03/20240,46%0,2656,7256,1956,1957,118M445
12/03/20241,13%0,6356,4656,2555,8156,4676K258
11/03/20240,05%0,0355,8355,8055,8056,2352K189
08/03/20240,34%0,1955,8055,3955,3856,46332K545
07/03/2024-0,22%-0,1255,6155,9155,6156,15865K265
06/03/2024-0,13%-0,0755,7355,8055,7256,35491K302
05/03/20240,72%0,4055,8055,4055,4056,43243K338
04/03/2024-1,83%-1,0355,4056,4355,4056,50100K223
01/03/20241,09%0,6156,4356,1355,8656,43390K343
29/02/2024-0,14%-0,0855,8255,7755,6656,06287K275
28/02/2024-1,32%-0,7555,9056,2355,9056,24298K639
27/02/20242,98%1,6456,6555,8055,8056,65759K604
26/02/2024-0,02%-0,0155,0155,0855,0155,51724K278
23/02/2024-1,31%-0,7355,0255,8855,0255,893M376
22/02/20240,69%0,3855,7555,3755,3755,951M298
21/02/20240,11%0,0655,3755,3954,9155,3934M577
20/02/20241,49%0,8155,3154,5054,4255,51390K613
19/02/2024-0,04%-0,0254,5054,4054,3954,66722K165
16/02/20240,94%0,5154,5254,6254,1054,74670K64
15/02/20240,58%0,3154,0154,1853,8754,49395K34
14/02/2024-1,76%-0,9653,7054,6653,7054,66170K35
09/02/20240,20%0,1154,6654,5854,5855,21186K45
08/02/2024-1,80%-1,0054,5555,7354,2555,733M147
07/02/20241,09%0,6055,5554,9554,9555,76353K41
06/02/20241,27%0,6954,9554,8554,6955,4557M574
05/02/2024-1,44%-0,7954,2654,9654,0955,232M159
02/02/2024-0,78%-0,4355,0556,0054,6956,014M198
01/02/2024-0,07%-0,0455,4855,7755,1555,947M221
31/01/20241,24%0,6855,5254,8054,6756,557M474
30/01/2024-1,28%-0,7154,8455,4854,6455,482M124
29/01/2024-1,07%-0,6055,5556,0755,5556,332M234
26/01/2024-0,76%-0,4356,1556,3656,0356,542M102
25/01/20241,31%0,7356,5855,8555,8556,635M224
24/01/2024-0,59%-0,3355,8556,6155,8556,772M153
23/01/20241,59%0,8856,1856,6055,8356,60839K96
22/01/2024-1,44%-0,8155,3056,1155,0556,39904K114
19/01/20240,47%0,2656,1155,8955,1756,292M181
18/01/2024-0,27%-0,1555,8556,5755,7156,574M187
17/01/2024-1,03%-0,5856,0056,3255,8656,64995K100
16/01/2024-1,43%-0,8256,5856,8056,3757,052M189
15/01/2024-0,07%-0,0457,4057,4456,9657,611M109
12/01/20240,21%0,1257,4457,3257,0558,052M187
11/01/2024--57,3257,5156,9257,673M300


*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

© 2017-2024 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