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
13/07/2020	-1,14%	-0,70	60,50	61,21	60,50	62,25	12M	517
10/07/2020	1,75%	1,05	61,20	60,21	60,21	61,20	9M	1.315
09/07/2020	0,10%	0,06	60,15	60,55	59,58	61,39	3M	125
08/07/2020	1,59%	0,94	60,09	59,33	59,33	60,10	7M	472
07/07/2020	-0,62%	-0,37	59,15	59,52	58,70	59,64	7M	406
06/07/2020	2,02%	1,18	59,52	59,30	59,00	59,57	12M	612
03/07/2020	1,41%	0,81	58,34	57,37	57,00	58,34	2M	81
02/07/2020	-0,35%	-0,20	57,53	57,82	57,53	58,96	2M	193
01/07/2020	2,83%	1,59	57,73	56,14	56,02	57,73	24M	598
30/06/2020	-0,20%	-0,11	56,14	55,99	55,00	57,32	18M	363
29/06/2020	2,65%	1,45	56,25	55,16	54,10	56,25	9M	172

26/06/2020	-2,85%	-1,61	54,80	56,32	54,39	56,32	6M	203
25/06/2020	0,62%	0,35	56,41	56,70	55,24	56,70	11M	425
24/06/2020	-2,03%	-1,16	56,06	57,10	54,96	57,20	19M	11.822
23/06/2020	0,97%	0,55	57,22	58,00	56,69	58,00	19M	758
22/06/2020	0,66%	0,37	56,67	57,06	56,35	57,45	2M	107
19/06/2020	0,37%	0,21	56,30	57,50	56,09	57,50	2M	139
18/06/2020	0,25%	0,14	56,09	55,84	54,89	56,74	15M	214
17/06/2020	2,59%	1,41	55,95	54,10	54,10	57,10	4M	116
16/06/2020	0,31%	0,17	54,54	55,80	54,30	56,33	6M	189
15/06/2020	0,41%	0,22	54,37	53,00	51,77	54,74	3M	424
12/06/2020	-2,96%	-1,65	54,15	51,00	51,00	55,00	7M	492
10/06/2020	-3,29%	-1,90	55,80	58,51	55,80	58,75	10M	692
09/06/2020	-1,37%	-0,80	57,70	58,53	56,40	58,53	6M	481
08/06/2020	4,19%	2,35	58,50	57,16	57,00	58,51	4M	196
05/06/2020	1,91%	1,05	56,15	56,55	55,99	57,30	6M	246
04/06/2020	0,95%	0,52	55,10	54,58	53,87	56,00	2M	149
03/06/2020	3,57%	1,88	54,58	52,75	52,75	54,90	8M	483
02/06/2020	4,05%	2,05	52,70	51,40	51,40	52,70	5M	726
01/06/2020	2,74%	1,35	50,65	49,30	48,75	50,70	16M	413
29/05/2020	-0,38%	-0,19	49,30	49,49	48,56	49,49	4M	167
28/05/2020	-0,62%	-0,31	49,49	49,85	49,23	50,01	5M	503
27/05/2020	4,62%	2,20	49,80	48,41	48,24	51,27	11M	166
26/05/2020	0,36%	0,17	47,60	48,00	47,52	49,20	2M	117
25/05/2020	5,10%	2,30	47,43	47,00	47,00	47,84	4M	2.253
22/05/2020	-1,76%	-0,81	45,13	45,47	44,90	45,51	11M	140
21/05/2020	2,43%	1,09	45,94	45,00	44,70	46,00	21M	210
20/05/2020	1,79%	0,79	44,85	45,03	44,52	45,40	17M	334
19/05/2020	0,02%	0,01	44,06	43,74	43,74	45,22	9M	76
18/05/2020	5,13%	2,15	44,05	43,05	42,80	44,40	10M	96
15/05/2020	-0,83%	-0,35	41,90	42,24	41,50	42,42	22M	225
14/05/2020	2,77%	1,14	42,25	40,47	40,26	42,25	8M	71
13/05/2020	-2,24%	-0,94	41,11	42,41	40,76	42,47	14M	112
12/05/2020	-1,75%	-0,75	42,05	43,37	42,05	43,90	57M	598
11/05/2020	-2,48%	-1,09	42,80	45,87	42,80	45,87	19M	71
08/05/2020	1,29%	0,56	43,89	47,00	43,24	47,00	25M	360
07/05/2020	-3,71%	-1,67	43,33	45,30	43,33	45,30	49M	375
06/05/2020	-0,88%	-0,40	45,00	45,40	44,24	45,40	23M	222
05/05/2020	0,44%	0,20	45,40	45,20	45,13	46,70	23M	311
04/05/2020	-3,62%	-1,70	45,20	46,44	44,53	46,44	12M	6.000
30/04/2020	-4,11%	-2,01	46,90	48,68	46,80	48,68	20M	70
29/04/2020	2,28%	1,09	48,91	48,79	47,97	48,95	5M	54
28/04/2020	4,18%	1,92	47,82	46,59	46,59	47,90	2M	50
27/04/2020	5,15%	2,25	45,90	45,05	44,43	45,90	4M	55
24/04/2020	-8,09%	-3,84	43,65	47,95	41,99	47,95	7M	915
23/04/2020	-1,02%	-0,49	47,49	49,50	46,85	49,50	2M	110
22/04/2020	3,63%	1,68	47,98	46,74	46,51	48,00	4M	94
20/04/2020	1,36%	0,62	46,30	44,95	44,85	46,34	1M	44
17/04/2020	0,95%	0,43	45,68	46,33	45,09	46,33	13M	157
16/04/2020	-0,77%	-0,35	45,25	46,49	44,83	46,49	8M	285
15/04/2020	-0,37%	-0,17	45,60	45,20	44,00	45,87	7M	1.245
14/04/2020	4,02%	1,77	45,77	44,99	44,99	45,93	11M	135
13/04/2020	0,05%	0,02	44,00	43,81	43,20	44,13	7M	131
09/04/2020	-0,54%	-0,24	43,98	45,00	43,79	45,15	31M	1.495
08/04/2020	3,03%	1,30	44,22	43,03	42,46	44,38	3M	61
07/04/2020	3,15%	1,31	42,92	42,00	42,00	44,45	9M	110
06/04/2020	6,15%	2,41	41,61	41,00	40,89	42,29	2M	68
03/04/2020	-3,87%	-1,58	39,20	40,78	38,54	40,78	6M	134
02/04/2020	0,97%	0,39	40,78	41,58	40,25	41,58	2M	61
01/04/2020	-4,61%	-1,95	40,39	40,01	39,93	40,85	934K	94
31/03/2020	-3,66%	-1,61	42,34	44,00	42,04	44,42	7M	295
30/03/2020	-0,97%	-0,43	43,95	44,38	43,95	45,75	2M	54
27/03/2020	-3,98%	-1,84	44,38	45,30	43,19	45,30	2M	61
26/03/2020	7,99%	3,42	46,22	42,80	42,80	46,83	8M	82
25/03/2020	7,67%	3,05	42,80	40,87	40,00	43,70	4M	692
24/03/2020	7,49%	2,77	39,75	37,10	37,10	40,80	17M	496
23/03/2020	-5,88%	-2,31	36,98	36,48	36,36	37,63	352K	36
20/03/2020	-0,28%	-0,11	39,29	42,00	38,75	42,68	703K	79
19/03/2020	4,79%	1,80	39,40	36,00	34,30	40,16	411K	75
18/03/2020	-15,68%	-6,99	37,60	43,59	36,02	43,59	529K	566
17/03/2020	2,91%	1,26	44,59	45,00	42,88	45,55	874K	59
16/03/2020	-14,28%	-7,22	43,33	45,90	43,33	46,50	16M	1.592
13/03/2020	6,42%	3,05	50,55	51,02	45,96	54,90	6M	3.417
12/03/2020	-15,19%	-8,51	47,50	49,00	45,00	52,00	3M	1.464
11/03/2020	-4,01%	-2,34	56,01	57,58	52,59	57,58	4M	224
10/03/2020	7,06%	3,85	58,35	55,50	55,38	60,50	4M	486
09/03/2020	-11,24%	-6,90	54,50	58,00	53,00	58,00	16M	7.431
06/03/2020	-4,20%	-2,69	61,40	63,00	60,84	63,00	17M	621
05/03/2020	-6,55%	-4,49	64,09	68,10	63,49	68,10	4M	987
04/03/2020	2,37%	1,59	68,58	68,50	67,36	68,70	5M	233
03/03/2020	-0,90%	-0,61	66,99	67,60	66,54	69,42	32M	2.384
02/03/2020	4,81%	3,10	67,60	65,00	65,00	68,05	26M	1.400
28/02/2020	-0,62%	-0,40	64,50	64,90	62,44	64,90	30M	660
27/02/2020	-3,85%	-2,60	64,90	66,50	64,58	67,58	19M	574
26/02/2020	-6,61%	-4,78	67,50	68,00	66,85	69,13	2M	575
21/02/2020	-0,65%	-0,47	72,28	72,70	71,70	72,70	15M	728
20/02/2020	-1,18%	-0,87	72,75	73,85	72,50	73,95	8M	306
19/02/2020	1,81%	1,31	73,62	72,31	72,30	73,75	7M	217
18/02/2020	0,03%	0,02	72,31	72,01	71,43	72,31	4M	356
17/02/2020	1,12%	0,80	72,29	73,30	71,56	73,30	15M	241
14/02/2020	-0,56%	-0,40	71,49	73,08	71,11	73,08	6M	168
13/02/2020	-0,15%	-0,11	71,89	71,40	70,50	71,92	12M	620
12/02/2020	0,98%	0,70	72,00	72,00	71,19	72,92	14M	1.670
11/02/2020	3,33%	2,30	71,30	69,99	69,52	71,30	22M	5.162
10/02/2020	-2,89%	-2,05	69,00	72,00	68,54	72,00	8M	327
07/02/2020	-2,30%	-1,67	71,05	72,72	70,92	73,69	39M	641
06/02/2020	-1,86%	-1,38	72,72	74,84	72,55	75,59	15M	10.145
05/02/2020	0,54%	0,40	74,10	74,60	73,78	75,00	17M	7.749
04/02/2020	1,24%	0,90	73,70	76,90	73,47	78,80	8M	715
03/02/2020	-	-	72,80	72,04	72,04	72,93	5M	255

Date,Open,High,Low,Close,Volume
13-Jul-20,61.21,62.25,60.50,60.50,12412449
10-Jul-20,60.21,61.20,60.21,61.20,8602615
09-Jul-20,60.55,61.39,59.58,60.15,3394428
08-Jul-20,59.33,60.10,59.33,60.09,7346817
07-Jul-20,59.52,59.64,58.70,59.15,6817339
06-Jul-20,59.30,59.57,59.00,59.52,12004444
03-Jul-20,57.37,58.34,57.00,58.34,2184451
02-Jul-20,57.82,58.96,57.53,57.53,1797119
01-Jul-20,56.14,57.73,56.02,57.73,24066140
30-Jun-20,55.99,57.32,55.00,56.14,17756720
29-Jun-20,55.16,56.25,54.10,56.25,9025844
26-Jun-20,56.32,56.32,54.39,54.80,5988769
25-Jun-20,56.70,56.70,55.24,56.41,11222074
24-Jun-20,57.10,57.20,54.96,56.06,19164066
23-Jun-20,58.00,58.00,56.69,57.22,19361262
22-Jun-20,57.06,57.45,56.35,56.67,1887753
19-Jun-20,57.50,57.50,56.09,56.30,2394169
18-Jun-20,55.84,56.74,54.89,56.09,14788038
17-Jun-20,54.10,57.10,54.10,55.95,4296359
16-Jun-20,55.80,56.33,54.30,54.54,6306060
15-Jun-20,53.00,54.74,51.77,54.37,3079347
12-Jun-20,51.00,55.00,51.00,54.15,6838069
10-Jun-20,58.51,58.75,55.80,55.80,10207877
09-Jun-20,58.53,58.53,56.40,57.70,6093411
08-Jun-20,57.16,58.51,57.00,58.50,3794983
05-Jun-20,56.55,57.30,55.99,56.15,5677722
04-Jun-20,54.58,56.00,53.87,55.10,2375827
03-Jun-20,52.75,54.90,52.75,54.58,7591341
02-Jun-20,51.40,52.70,51.40,52.70,5197629
01-Jun-20,49.30,50.70,48.75,50.65,15946464
29-May-20,49.49,49.49,48.56,49.30,3569800
28-May-20,49.85,50.01,49.23,49.49,4722690
27-May-20,48.41,51.27,48.24,49.80,11352396
26-May-20,48.00,49.20,47.52,47.60,2400643
25-May-20,47.00,47.84,47.00,47.43,4176755
22-May-20,45.47,45.51,44.90,45.13,11493845
21-May-20,45.00,46.00,44.70,45.94,20667066
20-May-20,45.03,45.40,44.52,44.85,17317877
19-May-20,43.74,45.22,43.74,44.06,8772143
18-May-20,43.05,44.40,42.80,44.05,10070760
15-May-20,42.24,42.42,41.50,41.90,21881165
14-May-20,40.47,42.25,40.26,42.25,7919238
13-May-20,42.41,42.47,40.76,41.11,14078020
12-May-20,43.37,43.90,42.05,42.05,56646785
11-May-20,45.87,45.87,42.80,42.80,18919720
08-May-20,47.00,47.00,43.24,43.89,25111608
07-May-20,45.30,45.30,43.33,43.33,48845373
06-May-20,45.40,45.40,44.24,45.00,22631196
05-May-20,45.20,46.70,45.13,45.40,23358396
04-May-20,46.44,46.44,44.53,45.20,12078625
30-Apr-20,48.68,48.68,46.80,46.90,20038587
29-Apr-20,48.79,48.95,47.97,48.91,4809011
28-Apr-20,46.59,47.90,46.59,47.82,1960915
27-Apr-20,45.05,45.90,44.43,45.90,4003674
24-Apr-20,47.95,47.95,41.99,43.65,6578635
23-Apr-20,49.50,49.50,46.85,47.49,1968422
22-Apr-20,46.74,48.00,46.51,47.98,4215902
20-Apr-20,44.95,46.34,44.85,46.30,1246418
17-Apr-20,46.33,46.33,45.09,45.68,13400529
16-Apr-20,46.49,46.49,44.83,45.25,8414571
15-Apr-20,45.20,45.87,44.00,45.60,7162505
14-Apr-20,44.99,45.93,44.99,45.77,11306646
13-Apr-20,43.81,44.13,43.20,44.00,7056394
09-Apr-20,45.00,45.15,43.79,43.98,31397794
08-Apr-20,43.03,44.38,42.46,44.22,2798882
07-Apr-20,42.00,44.45,42.00,42.92,9392283
06-Apr-20,41.00,42.29,40.89,41.61,1703110
03-Apr-20,40.78,40.78,38.54,39.20,5597828
02-Apr-20,41.58,41.58,40.25,40.78,1897159
01-Apr-20,40.01,40.85,39.93,40.39,934271
31-Mar-20,44.00,44.42,42.04,42.34,7175238
30-Mar-20,44.38,45.75,43.95,43.95,1651173
27-Mar-20,45.30,45.30,43.19,44.38,2028588
26-Mar-20,42.80,46.83,42.80,46.22,8021647
25-Mar-20,40.87,43.70,40.00,42.80,4137908
24-Mar-20,37.10,40.80,37.10,39.75,16511161
23-Mar-20,36.48,37.63,36.36,36.98,351823
20-Mar-20,42.00,42.68,38.75,39.29,702577
19-Mar-20,36.00,40.16,34.30,39.40,410702
18-Mar-20,43.59,43.59,36.02,37.60,529477
17-Mar-20,45.00,45.55,42.88,44.59,874065
16-Mar-20,45.90,46.50,43.33,43.33,16467089
13-Mar-20,51.02,54.90,45.96,50.55,6286958
12-Mar-20,49.00,52.00,45.00,47.50,3060631
11-Mar-20,57.58,57.58,52.59,56.01,4166441
10-Mar-20,55.50,60.50,55.38,58.35,4263933
09-Mar-20,58.00,58.00,53.00,54.50,15873761
06-Mar-20,63.00,63.00,60.84,61.40,16650978
05-Mar-20,68.10,68.10,63.49,64.09,4114928
04-Mar-20,68.50,68.70,67.36,68.58,4650129
03-Mar-20,67.60,69.42,66.54,66.99,32077727
02-Mar-20,65.00,68.05,65.00,67.60,25892020
28-Feb-20,64.90,64.90,62.44,64.50,29738550
27-Feb-20,66.50,67.58,64.58,64.90,18884811
26-Feb-20,68.00,69.13,66.85,67.50,2406264
21-Feb-20,72.70,72.70,71.70,72.28,14894153
20-Feb-20,73.85,73.95,72.50,72.75,7969146
19-Feb-20,72.31,73.75,72.30,73.62,7094546
18-Feb-20,72.01,72.31,71.43,72.31,4421904
17-Feb-20,73.30,73.30,71.56,72.29,15006654
14-Feb-20,73.08,73.08,71.11,71.49,5913862
13-Feb-20,71.40,71.92,70.50,71.89,11707759
12-Feb-20,72.00,72.92,71.19,72.00,14272642
11-Feb-20,69.99,71.30,69.52,71.30,22150178
10-Feb-20,72.00,72.00,68.54,69.00,8195250
07-Feb-20,72.72,73.69,70.92,71.05,39270164
06-Feb-20,74.84,75.59,72.55,72.72,15078232
05-Feb-20,74.60,75.00,73.78,74.10,16599270
04-Feb-20,76.90,78.80,73.47,73.70,7679015
03-Feb-20,72.04,72.93,72.04,72.80,4910474

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SMAC11

cotações, gráficos e mais...