papéis
login
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
07/12/2021-0,17%-0,1059,1059,2159,1060,349M1.732
06/12/20211,72%1,0059,2058,7558,5559,9217M8.854
03/12/20212,56%1,4558,2057,7657,2359,2317M2.518
02/12/20212,77%1,5356,7556,0056,0057,1211M10.345
01/12/2021-2,78%-1,5855,2257,5055,2258,2175M9.070
30/11/2021-1,65%-0,9556,8057,6055,6357,755M2.253
29/11/2021-0,09%-0,0557,7558,2057,6759,128M4.480
26/11/2021-4,10%-2,4757,8059,0057,2559,0036M2.756
25/11/20212,05%1,2160,2759,6559,6560,604M1.685
24/11/20210,44%0,2659,0658,4458,2859,96116M6.325
23/11/2021-0,08%-0,0558,8059,4957,8659,4996M8.606
22/11/2021-2,37%-1,4358,8560,6458,6860,9225M15.984
19/11/20210,89%0,5360,2860,1259,7861,3614M3.096
18/11/20210,32%0,1959,7559,7359,6360,9624M2.141
17/11/2021-1,99%-1,2159,5661,5858,9661,8077M11.513
16/11/2021-3,62%-2,2860,7763,0660,7164,4033M4.840
12/11/2021-2,02%-1,3063,0564,3563,0565,1932M6.845
11/11/20212,14%1,3564,3563,0163,0165,6342M4.077
10/11/20211,20%0,7563,0062,0062,0064,22104M8.938
09/11/20211,80%1,1062,2560,5660,5663,0046M3.566
08/11/2021-0,97%-0,6061,1561,7560,9662,0918M4.066
05/11/20211,98%1,2061,7561,4261,3462,4240M2.269
04/11/2021-1,70%-1,0560,5562,0060,3262,4547M5.801
03/11/20213,10%1,8561,6059,7559,7062,3586M7.511
01/11/20212,75%1,6059,7559,2058,0660,2167M3.232
29/10/2021-1,61%-0,9558,1559,3958,1559,9647M4.067
28/10/2021-2,39%-1,4559,1059,3359,1060,8810M694
27/10/20210,67%0,4060,5561,0960,3861,6935M1.531
26/10/2021-3,84%-2,4060,1562,5560,1562,5545M5.748
25/10/20212,12%1,3062,5561,2561,2563,3133M1.835
22/10/2021-1,84%-1,1561,2562,3958,1562,3933M2.563
21/10/2021-4,15%-2,7062,4064,8361,6564,9928M1.781
20/10/2021-0,38%-0,2565,1065,8964,8166,3831M2.979
19/10/2021-4,39%-3,0065,3567,9064,5167,90110M3.930
18/10/20210,29%0,2068,3568,1567,0068,977M1.301
15/10/20211,13%0,7668,1567,3967,3968,6010M1.916
14/10/2021-0,16%-0,1167,3967,5066,9868,308M346
13/10/20212,20%1,4567,5066,0566,0568,066M2.971
11/10/2021-0,97%-0,6566,0566,7066,0567,2812M888
08/10/20213,17%2,0566,7065,7064,8367,4714M728
07/10/2021-0,08%-0,0564,6565,4264,6065,7915M579
06/10/2021-0,69%-0,4564,7065,0063,2465,0099M12.297
05/10/2021-1,36%-0,9065,1566,5165,1566,9541M1.661
04/10/2021-3,05%-2,0866,0568,4065,9168,405M840
01/10/20212,50%1,6668,1366,4765,9068,2048M2.011
30/09/2021-0,20%-0,1366,4767,6066,3067,6051M3.727
29/09/2021-0,18%-0,1266,6066,7366,5867,4049M1.601
28/09/2021-3,07%-2,1166,7269,9966,3869,999M525
27/09/2021-0,25%-0,1768,8369,0068,3069,4335M1.188
24/09/2021-0,56%-0,3969,0068,7567,7869,4260M2.527
23/09/20210,71%0,4969,3969,4569,3370,1039M794
22/09/20211,47%1,0068,9069,0068,4369,5921M727
21/09/20212,04%1,3667,9066,5666,5668,3119M1.859
20/09/2021-2,52%-1,7266,5468,2665,9068,2613M1.861
17/09/2021-1,22%-0,8468,2669,0067,8069,0025M1.930
16/09/2021-0,43%-0,3069,1069,4069,0369,8210M735
15/09/2021-0,86%-0,6069,4070,5069,0770,507M1.158
14/09/2021-0,09%-0,0670,0070,7569,9370,8611M2.931
13/09/20213,18%2,1670,0670,4068,8170,4951M2.236
10/09/2021-0,32%-0,2267,9069,0067,9069,7723M1.691
09/09/20212,01%1,3468,1266,7966,1068,6042M4.513
08/09/2021-4,22%-2,9466,7870,0866,7870,0818M3.338
06/09/20211,04%0,7269,7269,1068,6270,166M148
03/09/2021-0,55%-0,3869,0069,9868,6869,9820M2.715
02/09/2021-2,06%-1,4669,3871,1669,3871,2114M2.851
01/09/20210,06%0,0470,8471,3470,8471,7538M2.944
31/08/2021-1,46%-1,0570,8072,0070,7172,6229M6.550
30/08/2021-1,06%-0,7771,8572,6271,8572,7910M2.185
27/08/20211,69%1,2172,6271,8971,7872,886M1.551
26/08/2021-2,22%-1,6271,4173,0571,4173,385M782
25/08/20210,25%0,1873,0372,8572,3373,262M130
24/08/20213,44%2,4272,8571,1670,5172,9022M8.215
23/08/2021-0,27%-0,1970,4370,6270,4371,1516M45.249
20/08/20211,67%1,1670,6269,1168,6170,9016M2.747
19/08/20212,13%1,4569,4668,0166,9169,665M797
18/08/20210,58%0,3968,0167,9967,2769,289M2.733
17/08/2021-1,87%-1,2967,6268,9166,4469,7310M683
16/08/2021-3,50%-2,5068,9171,2268,8471,224M1.111
13/08/2021-0,27%-0,1971,4171,6071,1272,372M509
12/08/2021-1,45%-1,0571,6072,5271,6072,832M458
11/08/2021-0,95%-0,7072,6573,5272,3073,524M1.208
10/08/2021-0,18%-0,1373,3573,8673,3274,265M1.135
09/08/20210,37%0,2773,4873,2173,1073,9715M1.526
06/08/20210,15%0,1173,2173,1072,7373,6114M1.249
05/08/2021-0,98%-0,7273,1073,8372,7374,5010M2.393
04/08/2021-1,31%-0,9873,8273,5173,2074,567M1.891
03/08/20210,05%0,0474,8074,7672,8074,8028M2.408
02/08/20210,96%0,7174,7674,6274,6275,4830M2.151
30/07/2021-2,68%-2,0474,0575,6073,7875,6051M2.199
29/07/2021-0,04%-0,0376,0976,5075,6576,5010M4.624
28/07/20210,83%0,6376,1275,4975,2576,149M2.396
27/07/2021-1,92%-1,4875,4976,4474,9176,528M2.435
26/07/2021-0,29%-0,2276,9777,1976,6478,1512M3.303
23/07/2021-0,90%-0,7077,1977,8976,8477,899M1.106
22/07/20210,54%0,4277,8977,0577,0378,018M2.274
21/07/20210,56%0,4377,4777,3776,8677,538M1.515
20/07/20210,43%0,3377,0477,9576,2277,9510M2.849
19/07/2021-1,39%-1,0876,7177,0075,8877,007M1.329
16/07/2021-0,80%-0,6377,7978,4277,5278,598M3.942
15/07/2021-0,71%-0,5678,4278,9677,8279,0510M3.087
14/07/20210,47%0,3778,9879,3078,6479,309M2.039
13/07/20210,56%0,4478,6178,1777,2078,617M1.288
12/07/20211,73%1,3378,1778,9576,3978,958M1.536
08/07/2021-1,45%-1,1376,8477,0075,5677,0010M5.640
07/07/20210,80%0,6277,9777,3876,8578,5212M1.568
06/07/2021-2,20%-1,7477,3579,0076,9979,0014M1.474
05/07/2021-0,15%-0,1279,0979,4978,7579,5014M1.332
02/07/20211,67%1,3079,2178,3078,2279,2111M1.509
01/07/2021-1,03%-0,8177,9178,7277,4378,7415M5.262
30/06/2021-0,10%-0,0878,7278,8077,7478,8018M5.107
29/06/2021-0,53%-0,4278,8079,2277,6079,2214M1.734
28/06/20210,30%0,2479,2278,9878,3679,6518M5.558
25/06/2021-1,74%-1,4078,9880,9078,1980,9011M1.701
24/06/20210,16%0,1380,3880,2579,9980,7615M3.823
23/06/20210,06%0,0580,2580,2079,6480,5815M3.520
22/06/2021-0,63%-0,5180,2080,7179,4680,7112M2.435
21/06/20211,24%0,9980,7179,7279,5080,7114M1.340
18/06/20210,42%0,3379,7279,3078,6879,8415M5.296
17/06/2021-0,74%-0,5979,3979,5878,9380,0920M4.247
16/06/2021-0,52%-0,4279,9880,4079,2380,4121M3.550
15/06/2021-0,12%-0,1080,4080,4979,6880,4917M4.490
14/06/20211,71%1,3580,5079,9979,4380,5019M2.814
11/06/2021-1,03%-0,8279,1580,0078,3880,008M2.310
10/06/20210,87%0,6979,9779,2878,9979,9730M5.318
09/06/2021-0,28%-0,2279,2879,5078,6979,5818M2.605
08/06/2021-0,21%-0,1779,5079,6778,8779,8512M5.826
07/06/2021-0,33%-0,2679,6779,9379,4482,1218M1.499
04/06/20211,11%0,8879,9379,0578,5379,9322M1.873
02/06/20210,70%0,5579,0578,5078,2179,0520M1.864
01/06/20211,00%0,7878,5077,7277,7278,9026M2.271
31/05/20210,49%0,3877,7277,0076,9577,7217M759
28/05/20210,05%0,0477,3477,3076,5977,348M693
27/05/20211,35%1,0377,3076,1675,7577,3130M3.287
26/05/2021--76,2775,4075,4076,2911M2.382


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito