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
28/08/2025	1,81%	1,00	56,20	55,97	55,97	56,76	2M	48
27/08/2025	1,27%	0,69	55,20	54,69	54,56	55,37	1M	179
26/08/2025	-0,35%	-0,19	54,51	54,71	54,40	54,90	3M	155
25/08/2025	0,44%	0,24	54,70	54,46	54,46	55,00	18M	123
22/08/2025	2,46%	1,31	54,46	53,42	53,42	54,53	465K	24
21/08/2025	-0,13%	-0,07	53,15	53,22	53,00	53,41	30M	208
20/08/2025	-0,15%	-0,08	53,22	53,57	53,22	53,57	1M	26

19/08/2025	-2,38%	-1,30	53,30	53,73	53,25	53,73	125K	13
18/08/2025	1,11%	0,60	54,60	54,40	54,40	54,98	30K	13
15/08/2025	0,56%	0,30	54,00	53,78	53,74	54,14	1M	56
14/08/2025	-0,19%	-0,10	53,70	53,80	53,35	54,00	315K	27
13/08/2025	-1,43%	-0,78	53,80	54,18	53,80	54,24	2M	50
12/08/2025	1,53%	0,82	54,58	54,60	54,42	54,84	3M	43
11/08/2025	-0,94%	-0,51	53,76	54,44	53,76	54,44	48K	18
08/08/2025	-0,88%	-0,48	54,27	54,98	54,11	54,98	888K	223
07/08/2025	0,88%	0,48	54,75	54,84	54,46	54,96	1M	49
06/08/2025	1,53%	0,82	54,27	54,04	53,99	54,47	7M	133
05/08/2025	0,28%	0,15	53,45	53,58	53,38	53,82	7M	67
04/08/2025	-0,63%	-0,34	53,30	53,99	53,25	53,99	422K	18
01/08/2025	0,36%	0,19	53,64	52,75	52,75	54,27	2M	35
31/07/2025	-1,38%	-0,75	53,45	53,40	53,11	53,73	5M	59
30/07/2025	1,86%	0,99	54,20	53,70	53,05	54,50	4M	126
29/07/2025	0,55%	0,29	53,21	53,25	53,17	53,38	4M	55
28/07/2025	-1,87%	-1,01	52,92	54,40	52,86	54,40	9M	50
25/07/2025	0,32%	0,17	53,93	54,18	53,71	54,18	1M	57
24/07/2025	-1,23%	-0,67	53,76	54,25	53,73	54,25	490K	38
23/07/2025	1,64%	0,88	54,43	53,56	53,56	54,72	8M	364
22/07/2025	-0,80%	-0,43	53,55	54,10	53,55	54,22	10M	73
21/07/2025	-0,13%	-0,07	53,98	53,94	53,81	54,13	4M	89
18/07/2025	-1,91%	-1,05	54,05	54,85	53,88	54,85	7M	1.442
17/07/2025	0,18%	0,10	55,10	54,97	54,78	55,10	590K	8
16/07/2025	-0,69%	-0,38	55,00	55,38	54,45	55,38	18M	172
15/07/2025	1,90%	1,03	55,38	54,35	54,35	55,38	2M	38
14/07/2025	-0,82%	-0,45	54,35	54,50	54,35	54,68	397K	25
11/07/2025	-1,63%	-0,91	54,80	55,20	54,80	55,26	416K	22
10/07/2025	-0,21%	-0,12	55,71	55,20	55,04	55,71	7M	198
09/07/2025	-1,36%	-0,77	55,83	56,58	55,83	56,71	8M	68
08/07/2025	-0,26%	-0,15	56,60	56,66	56,40	56,66	738K	16
07/07/2025	-0,79%	-0,45	56,75	56,83	56,40	57,44	5M	375
04/07/2025	0,53%	0,30	57,20	56,60	56,55	57,20	10M	94
03/07/2025	1,77%	0,99	56,90	56,06	56,04	56,97	8M	320
02/07/2025	-1,83%	-1,04	55,91	56,94	55,83	56,94	4M	46
01/07/2025	1,37%	0,77	56,95	57,12	56,70	57,30	7M	100
27/06/2025	-0,51%	-0,29	56,18	56,46	55,99	56,46	6M	47
26/06/2025	1,47%	0,82	56,47	55,84	55,84	56,62	9M	102
25/06/2025	-1,28%	-0,72	55,65	55,95	55,65	56,24	313K	437
24/06/2025	0,77%	0,43	56,37	56,22	56,22	56,85	88K	16
23/06/2025	-0,32%	-0,18	55,94	56,10	55,40	56,12	14M	387
20/06/2025	-1,56%	-0,89	56,12	57,00	56,03	57,00	1M	26
18/06/2025	-0,11%	-0,06	57,01	57,01	56,73	57,28	7M	141
17/06/2025	-0,68%	-0,39	57,07	57,46	56,81	57,46	3M	60
16/06/2025	1,79%	1,01	57,46	56,92	56,56	57,52	1M	50
13/06/2025	-0,69%	-0,39	56,45	56,00	55,98	56,74	197K	32
12/06/2025	0,07%	0,04	56,84	56,70	56,48	56,84	211K	13
11/06/2025	0,21%	0,12	56,80	56,24	56,24	57,18	542K	8
10/06/2025	0,96%	0,54	56,68	56,89	56,51	57,08	154K	17
09/06/2025	-0,41%	-0,23	56,14	56,34	55,40	56,34	4M	31
06/06/2025	-1,02%	-0,58	56,37	56,97	56,01	56,99	3M	65
05/06/2025	-0,26%	-0,15	56,95	57,38	56,63	57,49	17M	254
04/06/2025	-0,59%	-0,34	57,10	57,28	57,10	57,99	11M	54
03/06/2025	1,75%	0,99	57,44	56,45	56,42	57,48	392K	25
02/06/2025	-0,18%	-0,10	56,45	56,20	56,18	57,21	212K	39
30/05/2025	0,07%	0,04	56,55	56,50	56,03	56,55	1M	32
29/05/2025	-0,25%	-0,14	56,51	56,45	56,37	56,76	224K	13
28/05/2025	-0,44%	-0,25	56,65	56,89	56,25	56,89	147K	16
27/05/2025	2,21%	1,23	56,90	56,15	56,15	56,91	1M	33
26/05/2025	1,22%	0,67	55,67	55,03	55,03	55,67	397K	58
23/05/2025	0,13%	0,07	55,00	54,99	53,43	55,00	86K	16
22/05/2025	0,29%	0,16	54,93	54,50	54,50	55,67	2M	35
21/05/2025	-1,58%	-0,88	54,77	55,26	54,57	55,57	2M	63
20/05/2025	-0,27%	-0,15	55,65	55,80	55,22	55,80	6M	241
19/05/2025	0,38%	0,21	55,80	55,90	55,21	55,93	502K	26
16/05/2025	1,07%	0,59	55,59	55,20	54,81	55,59	6M	204
15/05/2025	1,38%	0,75	55,00	54,94	54,75	55,22	9M	112
14/05/2025	0,11%	0,06	54,25	55,20	54,25	55,20	2M	31
13/05/2025	1,84%	0,98	54,19	54,07	54,07	54,48	75K	17
12/05/2025	-0,62%	-0,33	53,21	54,28	53,03	54,28	268K	14
09/05/2025	-0,24%	-0,13	53,54	53,83	53,15	53,83	883K	27
08/05/2025	2,99%	1,56	53,67	52,48	52,48	54,25	59K	14
07/05/2025	-0,50%	-0,26	52,11	52,25	51,91	52,44	5M	71
06/05/2025	-0,53%	-0,28	52,37	52,66	52,32	53,58	402K	24
05/05/2025	-1,16%	-0,62	52,65	53,78	52,51	53,78	687K	65
02/05/2025	0,30%	0,16	53,27	53,04	52,95	53,30	408K	27
30/04/2025	-0,11%	-0,06	53,11	52,80	52,80	53,14	6M	79
29/04/2025	0,32%	0,17	53,17	53,24	53,17	53,79	2M	18
28/04/2025	-0,75%	-0,40	53,00	53,47	53,00	53,68	4M	1.158
25/04/2025	0,00%	0,00	53,40	53,32	53,10	53,59	4M	293
24/04/2025	2,71%	1,41	53,40	52,59	52,29	53,48	1M	188
23/04/2025	0,68%	0,35	51,99	51,69	51,69	52,62	3M	102
22/04/2025	1,06%	0,54	51,64	50,38	50,38	51,69	283K	45
17/04/2025	1,69%	0,85	51,10	49,84	49,84	51,10	302K	22
16/04/2025	0,50%	0,25	50,25	49,96	49,96	50,65	347K	25
15/04/2025	0,20%	0,10	50,00	49,96	49,95	50,18	750K	67
14/04/2025	0,81%	0,40	49,90	49,90	49,79	50,18	742K	23
11/04/2025	2,23%	1,08	49,50	48,63	48,36	49,50	1M	31
10/04/2025	-1,61%	-0,79	48,42	48,88	48,27	48,88	339K	22
09/04/2025	3,77%	1,79	49,21	47,18	47,10	49,25	3M	120
08/04/2025	-1,92%	-0,93	47,42	49,00	47,42	49,17	7M	214
07/04/2025	-0,35%	-0,17	48,35	48,52	47,35	49,07	3M	218
04/04/2025	-4,21%	-2,13	48,52	49,00	48,52	49,00	5M	215
03/04/2025	1,69%	0,84	50,65	50,69	50,01	50,85	3M	247
02/04/2025	0,48%	0,24	49,81	49,80	49,58	49,99	422K	134
01/04/2025	1,37%	0,67	49,57	49,28	49,28	49,92	257K	20
31/03/2025	-2,20%	-1,10	48,90	49,49	48,90	49,57	2M	505
28/03/2025	-0,44%	-0,22	50,00	49,81	49,51	50,14	341K	113
27/03/2025	0,60%	0,30	50,22	49,81	49,81	50,70	479K	18
26/03/2025	0,62%	0,31	49,92	50,25	49,92	50,32	2M	39
25/03/2025	1,00%	0,49	49,61	49,55	49,55	50,36	3M	151
24/03/2025	-1,29%	-0,64	49,12	49,81	49,12	49,81	124K	56
21/03/2025	0,89%	0,44	49,76	49,62	49,50	49,77	389K	31
20/03/2025	-1,10%	-0,55	49,32	49,50	49,32	49,99	2M	39
19/03/2025	1,88%	0,92	49,87	49,00	49,00	49,97	3M	85
18/03/2025	-0,61%	-0,30	48,95	49,00	48,95	49,37	2M	40
17/03/2025	1,76%	0,85	49,25	48,58	48,58	49,25	1M	35
14/03/2025	2,87%	1,35	48,40	47,66	47,66	48,65	431K	25
13/03/2025	0,92%	0,43	47,05	46,79	46,62	47,12	81K	7
12/03/2025	0,21%	0,10	46,62	47,00	46,51	47,00	112K	10
11/03/2025	-0,60%	-0,28	46,52	46,80	46,10	47,04	97K	24
10/03/2025	-1,16%	-0,55	46,80	46,84	46,80	47,37	67K	47
07/03/2025	2,31%	1,07	47,35	45,96	45,96	47,58	286K	125
06/03/2025	1,14%	0,52	46,28	45,91	45,91	46,50	69K	139
05/03/2025	0,04%	0,02	45,76	45,74	45,71	46,01	2M	83
28/02/2025	-2,01%	-0,94	45,74	46,84	45,74	46,89	488K	85
27/02/2025	-0,15%	-0,07	46,68	46,64	46,62	47,37	378K	36
26/02/2025	-1,06%	-0,50	46,75	47,70	46,60	47,70	124K	19
25/02/2025	0,08%	0,04	47,25	47,48	47,25	47,57	88K	10
24/02/2025	-2,66%	-1,29	47,21	48,35	47,21	48,50	281K	24
21/02/2025	0,35%	0,17	48,50	48,33	48,14	48,59	644K	90
20/02/2025	0,17%	0,08	48,33	48,33	48,33	48,74	168K	19
19/02/2025	-2,29%	-1,13	48,25	48,92	48,25	49,13	443K	18
18/02/2025	-0,14%	-0,07	49,38	49,53	49,10	49,53	364K	15
17/02/2025	1,19%	0,58	49,45	48,88	48,88	50,01	630K	40
14/02/2025	3,32%	1,57	48,87	47,55	47,55	49,00	61K	15
13/02/2025	-	-	47,30	47,12	47,12	47,44	71K	813

Date,Open,High,Low,Close,Volume
28-Aug-25,55.97,56.76,55.97,56.20,2388759
27-Aug-25,54.69,55.37,54.56,55.20,1487808
26-Aug-25,54.71,54.90,54.40,54.51,2801082
25-Aug-25,54.46,55.00,54.46,54.70,17771383
22-Aug-25,53.42,54.53,53.42,54.46,464748
21-Aug-25,53.22,53.41,53.00,53.15,29603853
20-Aug-25,53.57,53.57,53.22,53.22,1411924
19-Aug-25,53.73,53.73,53.25,53.30,125421
18-Aug-25,54.40,54.98,54.40,54.60,30072
15-Aug-25,53.78,54.14,53.74,54.00,1224699
14-Aug-25,53.80,54.00,53.35,53.70,314527
13-Aug-25,54.18,54.24,53.80,53.80,2380745
12-Aug-25,54.60,54.84,54.42,54.58,3372658
11-Aug-25,54.44,54.44,53.76,53.76,47677
08-Aug-25,54.98,54.98,54.11,54.27,887500
07-Aug-25,54.84,54.96,54.46,54.75,1440556
06-Aug-25,54.04,54.47,53.99,54.27,7105878
05-Aug-25,53.58,53.82,53.38,53.45,7128027
04-Aug-25,53.99,53.99,53.25,53.30,421503
01-Aug-25,52.75,54.27,52.75,53.64,1650286
31-Jul-25,53.40,53.73,53.11,53.45,4665405
30-Jul-25,53.70,54.50,53.05,54.20,3677388
29-Jul-25,53.25,53.38,53.17,53.21,4187675
28-Jul-25,54.40,54.40,52.86,52.92,8967498
25-Jul-25,54.18,54.18,53.71,53.93,1353072
24-Jul-25,54.25,54.25,53.73,53.76,490061
23-Jul-25,53.56,54.72,53.56,54.43,8353215
22-Jul-25,54.10,54.22,53.55,53.55,10025475
21-Jul-25,53.94,54.13,53.81,53.98,4107611
18-Jul-25,54.85,54.85,53.88,54.05,7479210
17-Jul-25,54.97,55.10,54.78,55.10,590031
16-Jul-25,55.38,55.38,54.45,55.00,17760731
15-Jul-25,54.35,55.38,54.35,55.38,1862464
14-Jul-25,54.50,54.68,54.35,54.35,396899
11-Jul-25,55.20,55.26,54.80,54.80,415767
10-Jul-25,55.20,55.71,55.04,55.71,6717943
09-Jul-25,56.58,56.71,55.83,55.83,8355748
08-Jul-25,56.66,56.66,56.40,56.60,738031
07-Jul-25,56.83,57.44,56.40,56.75,4787763
04-Jul-25,56.60,57.20,56.55,57.20,9942441
03-Jul-25,56.06,56.97,56.04,56.90,7772496
02-Jul-25,56.94,56.94,55.83,55.91,3724896
01-Jul-25,57.12,57.30,56.70,56.95,6756047
27-Jun-25,56.46,56.46,55.99,56.18,6482216
26-Jun-25,55.84,56.62,55.84,56.47,9133424
25-Jun-25,55.95,56.24,55.65,55.65,313360
24-Jun-25,56.22,56.85,56.22,56.37,88220
23-Jun-25,56.10,56.12,55.40,55.94,14065557
20-Jun-25,57.00,57.00,56.03,56.12,1463155
18-Jun-25,57.01,57.28,56.73,57.01,7044667
17-Jun-25,57.46,57.46,56.81,57.07,3162442
16-Jun-25,56.92,57.52,56.56,57.46,1134990
13-Jun-25,56.00,56.74,55.98,56.45,197039
12-Jun-25,56.70,56.84,56.48,56.84,211141
11-Jun-25,56.24,57.18,56.24,56.80,541641
10-Jun-25,56.89,57.08,56.51,56.68,154033
09-Jun-25,56.34,56.34,55.40,56.14,4360137
06-Jun-25,56.97,56.99,56.01,56.37,3001226
05-Jun-25,57.38,57.49,56.63,56.95,17211339
04-Jun-25,57.28,57.99,57.10,57.10,10852239
03-Jun-25,56.45,57.48,56.42,57.44,392289
02-Jun-25,56.20,57.21,56.18,56.45,212058
30-May-25,56.50,56.55,56.03,56.55,1408102
29-May-25,56.45,56.76,56.37,56.51,224358
28-May-25,56.89,56.89,56.25,56.65,147241
27-May-25,56.15,56.91,56.15,56.90,1315077
26-May-25,55.03,55.67,55.03,55.67,397496
23-May-25,54.99,55.00,53.43,55.00,85517
22-May-25,54.50,55.67,54.50,54.93,1530442
21-May-25,55.26,55.57,54.57,54.77,2481216
20-May-25,55.80,55.80,55.22,55.65,5880048
19-May-25,55.90,55.93,55.21,55.80,502424
16-May-25,55.20,55.59,54.81,55.59,6307203
15-May-25,54.94,55.22,54.75,55.00,9117084
14-May-25,55.20,55.20,54.25,54.25,1737736
13-May-25,54.07,54.48,54.07,54.19,75320
12-May-25,54.28,54.28,53.03,53.21,267996
09-May-25,53.83,53.83,53.15,53.54,883222
08-May-25,52.48,54.25,52.48,53.67,59461
07-May-25,52.25,52.44,51.91,52.11,5389148
06-May-25,52.66,53.58,52.32,52.37,401617
05-May-25,53.78,53.78,52.51,52.65,686636
02-May-25,53.04,53.30,52.95,53.27,407704
30-Apr-25,52.80,53.14,52.80,53.11,6122985
29-Apr-25,53.24,53.79,53.17,53.17,2127600
28-Apr-25,53.47,53.68,53.00,53.00,4010650
25-Apr-25,53.32,53.59,53.10,53.40,3601398
24-Apr-25,52.59,53.48,52.29,53.40,1107308
23-Apr-25,51.69,52.62,51.69,51.99,3461238
22-Apr-25,50.38,51.69,50.38,51.64,282576
17-Apr-25,49.84,51.10,49.84,51.10,301994
16-Apr-25,49.96,50.65,49.96,50.25,347256
15-Apr-25,49.96,50.18,49.95,50.00,750001
14-Apr-25,49.90,50.18,49.79,49.90,742315
11-Apr-25,48.63,49.50,48.36,49.50,1053890
10-Apr-25,48.88,48.88,48.27,48.42,339067
09-Apr-25,47.18,49.25,47.10,49.21,2906196
08-Apr-25,49.00,49.17,47.42,47.42,6681432
07-Apr-25,48.52,49.07,47.35,48.35,2878806
04-Apr-25,49.00,49.00,48.52,48.52,5074498
03-Apr-25,50.69,50.85,50.01,50.65,3406962
02-Apr-25,49.80,49.99,49.58,49.81,421970
01-Apr-25,49.28,49.92,49.28,49.57,257377
31-Mar-25,49.49,49.57,48.90,48.90,2275248
28-Mar-25,49.81,50.14,49.51,50.00,340916
27-Mar-25,49.81,50.70,49.81,50.22,478506
26-Mar-25,50.25,50.32,49.92,49.92,2401204
25-Mar-25,49.55,50.36,49.55,49.61,3092143
24-Mar-25,49.81,49.81,49.12,49.12,123970
21-Mar-25,49.62,49.77,49.50,49.76,389176
20-Mar-25,49.50,49.99,49.32,49.32,2317181
19-Mar-25,49.00,49.97,49.00,49.87,2744299
18-Mar-25,49.00,49.37,48.95,48.95,2011261
17-Mar-25,48.58,49.25,48.58,49.25,1076405
14-Mar-25,47.66,48.65,47.66,48.40,430563
13-Mar-25,46.79,47.12,46.62,47.05,81199
12-Mar-25,47.00,47.00,46.51,46.62,112221
11-Mar-25,46.80,47.04,46.10,46.52,96739
10-Mar-25,46.84,47.37,46.80,46.80,67451
07-Mar-25,45.96,47.58,45.96,47.35,285673
06-Mar-25,45.91,46.50,45.91,46.28,68843
05-Mar-25,45.74,46.01,45.71,45.76,2059425
28-Feb-25,46.84,46.89,45.74,45.74,487973
27-Feb-25,46.64,47.37,46.62,46.68,378020
26-Feb-25,47.70,47.70,46.60,46.75,124439
25-Feb-25,47.48,47.57,47.25,47.25,87989
24-Feb-25,48.35,48.50,47.21,47.21,280503
21-Feb-25,48.33,48.59,48.14,48.50,643672
20-Feb-25,48.33,48.74,48.33,48.33,167799
19-Feb-25,48.92,49.13,48.25,48.25,442510
18-Feb-25,49.53,49.53,49.10,49.38,364348
17-Feb-25,48.88,50.01,48.88,49.45,629598
14-Feb-25,47.55,49.00,47.55,48.87,61468
13-Feb-25,47.12,47.44,47.12,47.30,70706

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SMAC11