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
20/05/20220,50%0,2856,0356,9355,3356,9317M5.246
19/05/20220,63%0,3555,7555,6055,4256,167M2.122
18/05/2022-2,46%-1,4055,4056,7555,1856,7813M2.619
17/05/20221,52%0,8556,8056,1156,1158,2914M5.170
16/05/20220,99%0,5555,9555,0155,0156,2618M3.978
13/05/20222,12%1,1555,4054,5054,5056,0210M3.392
12/05/20222,07%1,1054,2552,9752,9554,5432M7.660
11/05/2022-0,51%-0,2753,1553,4252,9754,2121M7.501
10/05/20220,98%0,5253,4253,5252,5954,139M8.262
09/05/2022-3,29%-1,8052,9054,7052,7654,7010M7.206
06/05/2022-1,97%-1,1054,7055,7254,3155,8764M16.654
05/05/2022-4,21%-2,4555,8057,6055,3357,6018M4.709
04/05/20224,52%2,5258,2556,3955,2558,4821M5.282
03/05/2022-1,54%-0,8755,7356,4655,7356,8912M3.415
02/05/2022-2,08%-1,2056,6057,8155,9058,0417M2.836
29/04/2022-2,12%-1,2557,8060,2357,8060,2311M971
28/04/20220,94%0,5559,0559,0158,1859,4110M1.044
27/04/20220,52%0,3058,5059,2858,3459,3210M655
26/04/2022-1,77%-1,0558,2059,4457,8859,4412M1.173
25/04/20221,28%0,7559,2558,2557,6459,3924M18.530
22/04/2022-2,74%-1,6558,5060,1558,3460,157M2.013
20/04/2022-0,41%-0,2560,1560,5560,1560,8519M3.379
19/04/20220,73%0,4460,4059,5759,5060,654M679
18/04/20220,35%0,2159,9660,7559,5260,7523M1.334
14/04/2022-1,16%-0,7059,7560,3559,4160,6419M3.307
13/04/20220,62%0,3760,4560,2359,9561,045M803
12/04/2022-0,20%-0,1260,0860,2259,8961,656M529
11/04/2022-1,95%-1,2060,2061,3960,2061,396M455
08/04/2022-0,81%-0,5061,4061,9560,7161,9532M1.344
07/04/2022-0,08%-0,0561,9061,6261,4662,295M885
06/04/2022-1,98%-1,2561,9563,2061,2663,208M1.497
05/04/2022-2,32%-1,5063,2064,7063,2065,0415M3.862
04/04/20220,22%0,1464,7064,5564,1165,1021M894
01/04/20222,31%1,4664,5664,1863,9564,7917M3.459
31/03/2022-0,55%-0,3563,1064,5563,0164,5522M872
30/03/2022-2,23%-1,4563,4564,3063,2764,5248M7.444
29/03/20223,00%1,8964,9063,9163,9164,9343M3.341
28/03/2022-0,62%-0,3963,0163,5062,5763,568M2.068
25/03/20222,18%1,3563,4062,9362,8463,70106M11.742
24/03/20222,24%1,3662,0560,6960,6962,2817M1.838
23/03/20221,40%0,8460,6960,0359,7860,9712M3.853
22/03/20222,13%1,2559,8559,8259,5460,0414M3.892
21/03/2022-0,17%-0,1058,6058,9958,2759,6916M3.780
18/03/20222,66%1,5258,7057,1856,1659,1018M3.233
17/03/20221,83%1,0357,1856,1255,8057,2023M2.681
16/03/20221,35%0,7556,1555,5955,2657,1127M4.668
15/03/20220,82%0,4555,4054,9554,7055,7418M5.280
14/03/2022-1,13%-0,6354,9555,5954,8456,3629M1.908
11/03/2022-3,09%-1,7755,5856,6255,5757,8525M3.039
10/03/2022-0,52%-0,3057,3557,6456,2657,8063M2.407
09/03/20223,19%1,7857,6556,6456,4957,9635M3.449
08/03/20221,86%1,0255,8755,5354,8456,4215M2.598
07/03/2022-4,28%-2,4554,8557,3454,8557,5420M18.531
04/03/2022-1,97%-1,1557,3058,4457,1058,6748M5.856
03/03/20220,34%0,2058,4558,6958,4559,6223M3.655
02/03/2022-0,09%-0,0558,2558,3057,8458,6223M2.740
25/02/2022-0,68%-0,4058,3058,7057,6159,2274M5.995
24/02/20221,03%0,6058,7057,1755,4958,9384M5.374
23/02/2022-0,17%-0,1058,1058,6757,9459,4132M13.460
22/02/20222,00%1,1458,2057,0757,0758,8341M18.793
21/02/2022-2,96%-1,7457,0658,8057,0658,9939M5.782
18/02/2022-0,84%-0,5058,8059,8858,8060,1312M2.689
17/02/2022-1,58%-0,9559,3060,4659,3060,6870M6.000
16/02/20220,07%0,0460,2560,4960,1060,677M1.519
15/02/20222,31%1,3660,2159,5459,5460,6013M3.364
14/02/20220,60%0,3558,8559,0858,6359,5935M7.927
11/02/2022-1,30%-0,7758,5059,9858,2760,3983M20.775
10/02/20220,29%0,1759,2760,0058,5660,2156M10.170
09/02/20220,85%0,5059,1059,3858,8259,9422M9.319
08/02/2022-0,93%-0,5558,6058,9458,3259,7541M1.979
07/02/20220,25%0,1559,1559,0058,5059,9532M3.145
04/02/2022-1,26%-0,7559,0059,7658,1359,7633M4.982
03/02/2022-0,58%-0,3559,7560,1159,5561,1215M1.653
02/02/2022-2,12%-1,3060,1061,4060,0161,7414M4.696
01/02/2022-0,08%-0,0561,4061,5160,5262,96101M15.184
31/01/20223,19%1,9061,4559,0358,6061,4541M3.922
28/01/20220,17%0,1059,5559,4359,0459,8611M2.510
27/01/20220,93%0,5559,4559,0559,0560,1032M5.423
26/01/20221,46%0,8558,9059,1058,7360,2825M12.011
25/01/20222,13%1,2158,0556,2855,9858,62118M14.659
24/01/2022-0,80%-0,4656,8456,3555,8657,3046M3.722
21/01/20220,17%0,1057,3056,3256,3257,79114M10.802
20/01/20223,44%1,9057,2055,7555,7557,8028M4.445
19/01/20222,45%1,3255,3054,0054,0055,9036M8.009
18/01/2022-1,32%-0,7253,9854,6753,9854,8314M2.534
17/01/2022-0,67%-0,3754,7055,4054,6855,4616M7.155
14/01/20221,05%0,5755,0755,4054,0555,4012M4.890
13/01/2022-1,80%-1,0054,5055,1154,4055,2251M10.730
12/01/20223,64%1,9555,5053,8653,8655,5871M14.752
11/01/20222,19%1,1553,5552,2152,2053,8935M8.457
10/01/2022-1,60%-0,8552,4053,2551,9353,2543M5.115
07/01/20220,24%0,1353,2553,1252,4753,994M4.477
06/01/2022-0,21%-0,1153,1253,9952,7554,1421M9.755
05/01/2022-4,78%-2,6753,2356,0453,2356,3913M6.881
04/01/2022-2,31%-1,3255,9058,4555,7658,455M1.998
03/01/2022-3,26%-1,9357,2259,4857,2259,4910M6.588
30/12/20211,89%1,1059,1558,2058,2059,5326M1.532
29/12/2021-1,24%-0,7358,0559,2157,9359,319M1.191
28/12/20210,63%0,3758,7858,7658,4159,013M1.278
27/12/20210,97%0,5658,4158,8158,2058,895M1.354
23/12/2021-0,52%-0,3057,8558,1557,7558,4912M1.525
22/12/2021-0,51%-0,3058,1559,1157,6959,1124M2.247
21/12/20210,52%0,3058,4559,0057,7359,1817M1.494
20/12/2021-2,60%-1,5558,1558,5158,1559,1013M2.311
17/12/20210,17%0,1059,7059,0058,2560,4213M2.425
16/12/2021-0,25%-0,1559,6061,4059,4761,894M1.735
15/12/20211,19%0,7059,7559,0558,4359,9423M2.207
14/12/2021-2,15%-1,3059,0560,8259,0261,4042M7.390
13/12/2021-1,10%-0,6760,3561,5160,3561,9528M3.443
10/12/20212,21%1,3261,0260,6060,4861,4019M2.139
09/12/2021-2,61%-1,6059,7060,8359,5460,8323M3.000
08/12/20213,72%2,2061,3059,2759,1061,3056M4.360
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
05/11/2021--61,7561,4261,3462,4240M2.269


*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


© 2017-2022 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