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
07/12/2021	-0,17%	-0,10	59,10	59,21	59,10	60,34	9M	1.732
06/12/2021	1,72%	1,00	59,20	58,75	58,55	59,92	17M	8.854
03/12/2021	2,56%	1,45	58,20	57,76	57,23	59,23	17M	2.518
02/12/2021	2,77%	1,53	56,75	56,00	56,00	57,12	11M	10.345
01/12/2021	-2,78%	-1,58	55,22	57,50	55,22	58,21	75M	9.070
30/11/2021	-1,65%	-0,95	56,80	57,60	55,63	57,75	5M	2.253
29/11/2021	-0,09%	-0,05	57,75	58,20	57,67	59,12	8M	4.480
26/11/2021	-4,10%	-2,47	57,80	59,00	57,25	59,00	36M	2.756
25/11/2021	2,05%	1,21	60,27	59,65	59,65	60,60	4M	1.685
24/11/2021	0,44%	0,26	59,06	58,44	58,28	59,96	116M	6.325
23/11/2021	-0,08%	-0,05	58,80	59,49	57,86	59,49	96M	8.606

22/11/2021	-2,37%	-1,43	58,85	60,64	58,68	60,92	25M	15.984
19/11/2021	0,89%	0,53	60,28	60,12	59,78	61,36	14M	3.096
18/11/2021	0,32%	0,19	59,75	59,73	59,63	60,96	24M	2.141
17/11/2021	-1,99%	-1,21	59,56	61,58	58,96	61,80	77M	11.513
16/11/2021	-3,62%	-2,28	60,77	63,06	60,71	64,40	33M	4.840
12/11/2021	-2,02%	-1,30	63,05	64,35	63,05	65,19	32M	6.845
11/11/2021	2,14%	1,35	64,35	63,01	63,01	65,63	42M	4.077
10/11/2021	1,20%	0,75	63,00	62,00	62,00	64,22	104M	8.938
09/11/2021	1,80%	1,10	62,25	60,56	60,56	63,00	46M	3.566
08/11/2021	-0,97%	-0,60	61,15	61,75	60,96	62,09	18M	4.066
05/11/2021	1,98%	1,20	61,75	61,42	61,34	62,42	40M	2.269
04/11/2021	-1,70%	-1,05	60,55	62,00	60,32	62,45	47M	5.801
03/11/2021	3,10%	1,85	61,60	59,75	59,70	62,35	86M	7.511
01/11/2021	2,75%	1,60	59,75	59,20	58,06	60,21	67M	3.232
29/10/2021	-1,61%	-0,95	58,15	59,39	58,15	59,96	47M	4.067
28/10/2021	-2,39%	-1,45	59,10	59,33	59,10	60,88	10M	694
27/10/2021	0,67%	0,40	60,55	61,09	60,38	61,69	35M	1.531
26/10/2021	-3,84%	-2,40	60,15	62,55	60,15	62,55	45M	5.748
25/10/2021	2,12%	1,30	62,55	61,25	61,25	63,31	33M	1.835
22/10/2021	-1,84%	-1,15	61,25	62,39	58,15	62,39	33M	2.563
21/10/2021	-4,15%	-2,70	62,40	64,83	61,65	64,99	28M	1.781
20/10/2021	-0,38%	-0,25	65,10	65,89	64,81	66,38	31M	2.979
19/10/2021	-4,39%	-3,00	65,35	67,90	64,51	67,90	110M	3.930
18/10/2021	0,29%	0,20	68,35	68,15	67,00	68,97	7M	1.301
15/10/2021	1,13%	0,76	68,15	67,39	67,39	68,60	10M	1.916
14/10/2021	-0,16%	-0,11	67,39	67,50	66,98	68,30	8M	346
13/10/2021	2,20%	1,45	67,50	66,05	66,05	68,06	6M	2.971
11/10/2021	-0,97%	-0,65	66,05	66,70	66,05	67,28	12M	888
08/10/2021	3,17%	2,05	66,70	65,70	64,83	67,47	14M	728
07/10/2021	-0,08%	-0,05	64,65	65,42	64,60	65,79	15M	579
06/10/2021	-0,69%	-0,45	64,70	65,00	63,24	65,00	99M	12.297
05/10/2021	-1,36%	-0,90	65,15	66,51	65,15	66,95	41M	1.661
04/10/2021	-3,05%	-2,08	66,05	68,40	65,91	68,40	5M	840
01/10/2021	2,50%	1,66	68,13	66,47	65,90	68,20	48M	2.011
30/09/2021	-0,20%	-0,13	66,47	67,60	66,30	67,60	51M	3.727
29/09/2021	-0,18%	-0,12	66,60	66,73	66,58	67,40	49M	1.601
28/09/2021	-3,07%	-2,11	66,72	69,99	66,38	69,99	9M	525
27/09/2021	-0,25%	-0,17	68,83	69,00	68,30	69,43	35M	1.188
24/09/2021	-0,56%	-0,39	69,00	68,75	67,78	69,42	60M	2.527
23/09/2021	0,71%	0,49	69,39	69,45	69,33	70,10	39M	794
22/09/2021	1,47%	1,00	68,90	69,00	68,43	69,59	21M	727
21/09/2021	2,04%	1,36	67,90	66,56	66,56	68,31	19M	1.859
20/09/2021	-2,52%	-1,72	66,54	68,26	65,90	68,26	13M	1.861
17/09/2021	-1,22%	-0,84	68,26	69,00	67,80	69,00	25M	1.930
16/09/2021	-0,43%	-0,30	69,10	69,40	69,03	69,82	10M	735
15/09/2021	-0,86%	-0,60	69,40	70,50	69,07	70,50	7M	1.158
14/09/2021	-0,09%	-0,06	70,00	70,75	69,93	70,86	11M	2.931
13/09/2021	3,18%	2,16	70,06	70,40	68,81	70,49	51M	2.236
10/09/2021	-0,32%	-0,22	67,90	69,00	67,90	69,77	23M	1.691
09/09/2021	2,01%	1,34	68,12	66,79	66,10	68,60	42M	4.513
08/09/2021	-4,22%	-2,94	66,78	70,08	66,78	70,08	18M	3.338
06/09/2021	1,04%	0,72	69,72	69,10	68,62	70,16	6M	148
03/09/2021	-0,55%	-0,38	69,00	69,98	68,68	69,98	20M	2.715
02/09/2021	-2,06%	-1,46	69,38	71,16	69,38	71,21	14M	2.851
01/09/2021	0,06%	0,04	70,84	71,34	70,84	71,75	38M	2.944
31/08/2021	-1,46%	-1,05	70,80	72,00	70,71	72,62	29M	6.550
30/08/2021	-1,06%	-0,77	71,85	72,62	71,85	72,79	10M	2.185
27/08/2021	1,69%	1,21	72,62	71,89	71,78	72,88	6M	1.551
26/08/2021	-2,22%	-1,62	71,41	73,05	71,41	73,38	5M	782
25/08/2021	0,25%	0,18	73,03	72,85	72,33	73,26	2M	130
24/08/2021	3,44%	2,42	72,85	71,16	70,51	72,90	22M	8.215
23/08/2021	-0,27%	-0,19	70,43	70,62	70,43	71,15	16M	45.249
20/08/2021	1,67%	1,16	70,62	69,11	68,61	70,90	16M	2.747
19/08/2021	2,13%	1,45	69,46	68,01	66,91	69,66	5M	797
18/08/2021	0,58%	0,39	68,01	67,99	67,27	69,28	9M	2.733
17/08/2021	-1,87%	-1,29	67,62	68,91	66,44	69,73	10M	683
16/08/2021	-3,50%	-2,50	68,91	71,22	68,84	71,22	4M	1.111
13/08/2021	-0,27%	-0,19	71,41	71,60	71,12	72,37	2M	509
12/08/2021	-1,45%	-1,05	71,60	72,52	71,60	72,83	2M	458
11/08/2021	-0,95%	-0,70	72,65	73,52	72,30	73,52	4M	1.208
10/08/2021	-0,18%	-0,13	73,35	73,86	73,32	74,26	5M	1.135
09/08/2021	0,37%	0,27	73,48	73,21	73,10	73,97	15M	1.526
06/08/2021	0,15%	0,11	73,21	73,10	72,73	73,61	14M	1.249
05/08/2021	-0,98%	-0,72	73,10	73,83	72,73	74,50	10M	2.393
04/08/2021	-1,31%	-0,98	73,82	73,51	73,20	74,56	7M	1.891
03/08/2021	0,05%	0,04	74,80	74,76	72,80	74,80	28M	2.408
02/08/2021	0,96%	0,71	74,76	74,62	74,62	75,48	30M	2.151
30/07/2021	-2,68%	-2,04	74,05	75,60	73,78	75,60	51M	2.199
29/07/2021	-0,04%	-0,03	76,09	76,50	75,65	76,50	10M	4.624
28/07/2021	0,83%	0,63	76,12	75,49	75,25	76,14	9M	2.396
27/07/2021	-1,92%	-1,48	75,49	76,44	74,91	76,52	8M	2.435
26/07/2021	-0,29%	-0,22	76,97	77,19	76,64	78,15	12M	3.303
23/07/2021	-0,90%	-0,70	77,19	77,89	76,84	77,89	9M	1.106
22/07/2021	0,54%	0,42	77,89	77,05	77,03	78,01	8M	2.274
21/07/2021	0,56%	0,43	77,47	77,37	76,86	77,53	8M	1.515
20/07/2021	0,43%	0,33	77,04	77,95	76,22	77,95	10M	2.849
19/07/2021	-1,39%	-1,08	76,71	77,00	75,88	77,00	7M	1.329
16/07/2021	-0,80%	-0,63	77,79	78,42	77,52	78,59	8M	3.942
15/07/2021	-0,71%	-0,56	78,42	78,96	77,82	79,05	10M	3.087
14/07/2021	0,47%	0,37	78,98	79,30	78,64	79,30	9M	2.039
13/07/2021	0,56%	0,44	78,61	78,17	77,20	78,61	7M	1.288
12/07/2021	1,73%	1,33	78,17	78,95	76,39	78,95	8M	1.536
08/07/2021	-1,45%	-1,13	76,84	77,00	75,56	77,00	10M	5.640
07/07/2021	0,80%	0,62	77,97	77,38	76,85	78,52	12M	1.568
06/07/2021	-2,20%	-1,74	77,35	79,00	76,99	79,00	14M	1.474
05/07/2021	-0,15%	-0,12	79,09	79,49	78,75	79,50	14M	1.332
02/07/2021	1,67%	1,30	79,21	78,30	78,22	79,21	11M	1.509
01/07/2021	-1,03%	-0,81	77,91	78,72	77,43	78,74	15M	5.262
30/06/2021	-0,10%	-0,08	78,72	78,80	77,74	78,80	18M	5.107
29/06/2021	-0,53%	-0,42	78,80	79,22	77,60	79,22	14M	1.734
28/06/2021	0,30%	0,24	79,22	78,98	78,36	79,65	18M	5.558
25/06/2021	-1,74%	-1,40	78,98	80,90	78,19	80,90	11M	1.701
24/06/2021	0,16%	0,13	80,38	80,25	79,99	80,76	15M	3.823
23/06/2021	0,06%	0,05	80,25	80,20	79,64	80,58	15M	3.520
22/06/2021	-0,63%	-0,51	80,20	80,71	79,46	80,71	12M	2.435
21/06/2021	1,24%	0,99	80,71	79,72	79,50	80,71	14M	1.340
18/06/2021	0,42%	0,33	79,72	79,30	78,68	79,84	15M	5.296
17/06/2021	-0,74%	-0,59	79,39	79,58	78,93	80,09	20M	4.247
16/06/2021	-0,52%	-0,42	79,98	80,40	79,23	80,41	21M	3.550
15/06/2021	-0,12%	-0,10	80,40	80,49	79,68	80,49	17M	4.490
14/06/2021	1,71%	1,35	80,50	79,99	79,43	80,50	19M	2.814
11/06/2021	-1,03%	-0,82	79,15	80,00	78,38	80,00	8M	2.310
10/06/2021	0,87%	0,69	79,97	79,28	78,99	79,97	30M	5.318
09/06/2021	-0,28%	-0,22	79,28	79,50	78,69	79,58	18M	2.605
08/06/2021	-0,21%	-0,17	79,50	79,67	78,87	79,85	12M	5.826
07/06/2021	-0,33%	-0,26	79,67	79,93	79,44	82,12	18M	1.499
04/06/2021	1,11%	0,88	79,93	79,05	78,53	79,93	22M	1.873
02/06/2021	0,70%	0,55	79,05	78,50	78,21	79,05	20M	1.864
01/06/2021	1,00%	0,78	78,50	77,72	77,72	78,90	26M	2.271
31/05/2021	0,49%	0,38	77,72	77,00	76,95	77,72	17M	759
28/05/2021	0,05%	0,04	77,34	77,30	76,59	77,34	8M	693
27/05/2021	1,35%	1,03	77,30	76,16	75,75	77,31	30M	3.287
26/05/2021	-	-	76,27	75,40	75,40	76,29	11M	2.382

Date,Open,High,Low,Close,Volume
07-Dec-21,59.21,60.34,59.10,59.10,8998957
06-Dec-21,58.75,59.92,58.55,59.20,17061373
03-Dec-21,57.76,59.23,57.23,58.20,17063521
02-Dec-21,56.00,57.12,56.00,56.75,10673982
01-Dec-21,57.50,58.21,55.22,55.22,75133660
30-Nov-21,57.60,57.75,55.63,56.80,4625511
29-Nov-21,58.20,59.12,57.67,57.75,7921024
26-Nov-21,59.00,59.00,57.25,57.80,36041589
25-Nov-21,59.65,60.60,59.65,60.27,4396903
24-Nov-21,58.44,59.96,58.28,59.06,115533214
23-Nov-21,59.49,59.49,57.86,58.80,95805706
22-Nov-21,60.64,60.92,58.68,58.85,24706394
19-Nov-21,60.12,61.36,59.78,60.28,13859098
18-Nov-21,59.73,60.96,59.63,59.75,23856045
17-Nov-21,61.58,61.80,58.96,59.56,77442453
16-Nov-21,63.06,64.40,60.71,60.77,32779120
12-Nov-21,64.35,65.19,63.05,63.05,31729735
11-Nov-21,63.01,65.63,63.01,64.35,41679001
10-Nov-21,62.00,64.22,62.00,63.00,104272111
09-Nov-21,60.56,63.00,60.56,62.25,45791426
08-Nov-21,61.75,62.09,60.96,61.15,17613280
05-Nov-21,61.42,62.42,61.34,61.75,39722192
04-Nov-21,62.00,62.45,60.32,60.55,46765325
03-Nov-21,59.75,62.35,59.70,61.60,85653534
01-Nov-21,59.20,60.21,58.06,59.75,66654354
29-Oct-21,59.39,59.96,58.15,58.15,46529642
28-Oct-21,59.33,60.88,59.10,59.10,10047809
27-Oct-21,61.09,61.69,60.38,60.55,34542867
26-Oct-21,62.55,62.55,60.15,60.15,45395967
25-Oct-21,61.25,63.31,61.25,62.55,33471618
22-Oct-21,62.39,62.39,58.15,61.25,32537986
21-Oct-21,64.83,64.99,61.65,62.40,28436164
20-Oct-21,65.89,66.38,64.81,65.10,31196215
19-Oct-21,67.90,67.90,64.51,65.35,110259104
18-Oct-21,68.15,68.97,67.00,68.35,7263989
15-Oct-21,67.39,68.60,67.39,68.15,9745888
14-Oct-21,67.50,68.30,66.98,67.39,7844711
13-Oct-21,66.05,68.06,66.05,67.50,6298418
11-Oct-21,66.70,67.28,66.05,66.05,11512406
08-Oct-21,65.70,67.47,64.83,66.70,13673019
07-Oct-21,65.42,65.79,64.60,64.65,14881884
06-Oct-21,65.00,65.00,63.24,64.70,99438252
05-Oct-21,66.51,66.95,65.15,65.15,41246671
04-Oct-21,68.40,68.40,65.91,66.05,5361798
01-Oct-21,66.47,68.20,65.90,68.13,47985693
30-Sep-21,67.60,67.60,66.30,66.47,51005421
29-Sep-21,66.73,67.40,66.58,66.60,49066222
28-Sep-21,69.99,69.99,66.38,66.72,9285289
27-Sep-21,69.00,69.43,68.30,68.83,35130915
24-Sep-21,68.75,69.42,67.78,69.00,59679141
23-Sep-21,69.45,70.10,69.33,69.39,38662056
22-Sep-21,69.00,69.59,68.43,68.90,20719200
21-Sep-21,66.56,68.31,66.56,67.90,19448451
20-Sep-21,68.26,68.26,65.90,66.54,13160826
17-Sep-21,69.00,69.00,67.80,68.26,24649063
16-Sep-21,69.40,69.82,69.03,69.10,9895854
15-Sep-21,70.50,70.50,69.07,69.40,6514582
14-Sep-21,70.75,70.86,69.93,70.00,10918703
13-Sep-21,70.40,70.49,68.81,70.06,50822341
10-Sep-21,69.00,69.77,67.90,67.90,22806687
09-Sep-21,66.79,68.60,66.10,68.12,42275990
08-Sep-21,70.08,70.08,66.78,66.78,18172648
06-Sep-21,69.10,70.16,68.62,69.72,5642064
03-Sep-21,69.98,69.98,68.68,69.00,20450260
02-Sep-21,71.16,71.21,69.38,69.38,14139937
01-Sep-21,71.34,71.75,70.84,70.84,38103990
31-Aug-21,72.00,72.62,70.71,70.80,28690510
30-Aug-21,72.62,72.79,71.85,71.85,9598847
27-Aug-21,71.89,72.88,71.78,72.62,6291905
26-Aug-21,73.05,73.38,71.41,71.41,4507604
25-Aug-21,72.85,73.26,72.33,73.03,2344339
24-Aug-21,71.16,72.90,70.51,72.85,21802848
23-Aug-21,70.62,71.15,70.43,70.43,15608434
20-Aug-21,69.11,70.90,68.61,70.62,16339022
19-Aug-21,68.01,69.66,66.91,69.46,5469920
18-Aug-21,67.99,69.28,67.27,68.01,9146514
17-Aug-21,68.91,69.73,66.44,67.62,10339698
16-Aug-21,71.22,71.22,68.84,68.91,4318939
13-Aug-21,71.60,72.37,71.12,71.41,2315825
12-Aug-21,72.52,72.83,71.60,71.60,2375938
11-Aug-21,73.52,73.52,72.30,72.65,3814824
10-Aug-21,73.86,74.26,73.32,73.35,4873003
09-Aug-21,73.21,73.97,73.10,73.48,14986777
06-Aug-21,73.10,73.61,72.73,73.21,13711155
05-Aug-21,73.83,74.50,72.73,73.10,9957568
04-Aug-21,73.51,74.56,73.20,73.82,7153368
03-Aug-21,74.76,74.80,72.80,74.80,27883749
02-Aug-21,74.62,75.48,74.62,74.76,30190093
30-Jul-21,75.60,75.60,73.78,74.05,51124496
29-Jul-21,76.50,76.50,75.65,76.09,9951950
28-Jul-21,75.49,76.14,75.25,76.12,9217958
27-Jul-21,76.44,76.52,74.91,75.49,7686345
26-Jul-21,77.19,78.15,76.64,76.97,11908090
23-Jul-21,77.89,77.89,76.84,77.19,9196131
22-Jul-21,77.05,78.01,77.03,77.89,7746883
21-Jul-21,77.37,77.53,76.86,77.47,7623507
20-Jul-21,77.95,77.95,76.22,77.04,10065962
19-Jul-21,77.00,77.00,75.88,76.71,7486388
16-Jul-21,78.42,78.59,77.52,77.79,7501214
15-Jul-21,78.96,79.05,77.82,78.42,9774112
14-Jul-21,79.30,79.30,78.64,78.98,8630456
13-Jul-21,78.17,78.61,77.20,78.61,7339074
12-Jul-21,78.95,78.95,76.39,78.17,7512795
08-Jul-21,77.00,77.00,75.56,76.84,10302810
07-Jul-21,77.38,78.52,76.85,77.97,11605553
06-Jul-21,79.00,79.00,76.99,77.35,13623083
05-Jul-21,79.49,79.50,78.75,79.09,13910956
02-Jul-21,78.30,79.21,78.22,79.21,10572904
01-Jul-21,78.72,78.74,77.43,77.91,14896076
30-Jun-21,78.80,78.80,77.74,78.72,17804023
29-Jun-21,79.22,79.22,77.60,78.80,13663946
28-Jun-21,78.98,79.65,78.36,79.22,18060509
25-Jun-21,80.90,80.90,78.19,78.98,10787919
24-Jun-21,80.25,80.76,79.99,80.38,15042830
23-Jun-21,80.20,80.58,79.64,80.25,15389673
22-Jun-21,80.71,80.71,79.46,80.20,12432912
21-Jun-21,79.72,80.71,79.50,80.71,14190933
18-Jun-21,79.30,79.84,78.68,79.72,15204612
17-Jun-21,79.58,80.09,78.93,79.39,20162944
16-Jun-21,80.40,80.41,79.23,79.98,21312074
15-Jun-21,80.49,80.49,79.68,80.40,16513548
14-Jun-21,79.99,80.50,79.43,80.50,19120367
11-Jun-21,80.00,80.00,78.38,79.15,7620727
10-Jun-21,79.28,79.97,78.99,79.97,29855094
09-Jun-21,79.50,79.58,78.69,79.28,17946800
08-Jun-21,79.67,79.85,78.87,79.50,12033506
07-Jun-21,79.93,82.12,79.44,79.67,18050874
04-Jun-21,79.05,79.93,78.53,79.93,21888927
02-Jun-21,78.50,79.05,78.21,79.05,20260541
01-Jun-21,77.72,78.90,77.72,78.50,26205638
31-May-21,77.00,77.72,76.95,77.72,17329730
28-May-21,77.30,77.34,76.59,77.34,8273554
27-May-21,76.16,77.31,75.75,77.30,29691495
26-May-21,75.40,76.29,75.40,76.27,10571722

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SMAC11

cotações, gráficos e mais...