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
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
26/05/20211,15%0,8776,2775,4075,4076,2911M2.382
25/05/20210,47%0,3575,4075,0575,0575,7211M2.364
24/05/20211,10%0,8275,0574,2373,8975,0511M864
21/05/2021-0,15%-0,1174,2374,6573,9074,657M854
20/05/20210,35%0,2674,3474,0873,9074,5411M2.043
19/05/2021-0,63%-0,4774,0874,0373,5974,4620M2.300
18/05/20210,13%0,1074,5574,4573,9474,7710M590
17/05/20211,17%0,8674,4573,9073,3574,4513M940
14/05/20211,81%1,3173,5972,4072,4073,6019M1.114
13/05/20210,87%0,6272,2872,9171,0572,919M1.656
12/05/2021-3,11%-2,3071,6673,9671,2273,967M998
11/05/2021-0,12%-0,0973,9674,0572,5074,0510M853
10/05/2021-0,47%-0,3574,0574,4073,7474,5310M1.443
07/05/20211,38%1,0174,4073,3973,3674,409M1.318
06/05/2021-0,46%-0,3473,3973,7372,8073,739M505
05/05/20211,28%0,9373,7372,8072,2073,909M532
04/05/2021-0,34%-0,2572,8073,6072,0573,604M463
03/05/2021-0,46%-0,3473,0573,3972,7473,6915M552
30/04/2021-0,46%-0,3473,3973,7372,8173,878M2.521
29/04/2021-0,09%-0,0773,7373,8073,1574,1712M1.793
28/04/20210,34%0,2573,8074,2072,9574,206M1.172
27/04/2021-0,88%-0,6573,5574,2073,1074,327M957
26/04/20210,41%0,3074,2074,0073,8274,4010M562
23/04/20210,48%0,3573,9073,5073,3874,1323M850
22/04/2021-0,18%-0,1373,5573,7073,2174,479M555
20/04/2021-0,57%-0,4273,6873,9973,2374,277M308
19/04/20210,00%0,0074,1074,2873,7974,5713M653
16/04/20210,68%0,5074,1073,6073,2574,4110M1.032
15/04/20210,57%0,4273,6073,1872,6073,9015M2.918
14/04/20210,10%0,0773,1873,1172,7873,656M270
13/04/2021-0,05%-0,0473,1173,1572,6173,253M261
12/04/20211,05%0,7673,1572,3972,3973,153M287
09/04/20210,04%0,0372,3972,3571,6272,7826M1.311
08/04/20211,26%0,9072,3671,4671,3172,365M964
07/04/2021-0,20%-0,1471,4671,6070,6572,018M1.086
06/04/20211,34%0,9571,6070,5970,5671,755M631
05/04/20212,18%1,5170,6569,1669,1670,708M742
01/04/2021-1,23%-0,8669,1470,2969,1470,345M823
31/03/2021-0,24%-0,1770,0070,8569,4070,857M518
30/03/20212,92%1,9970,1768,0067,8570,3423M2.290
29/03/2021-0,55%-0,3868,1867,0067,0069,704M384
26/03/2021-0,17%-0,1268,5668,5967,5469,1011M367
25/03/20211,75%1,1868,6867,5066,3769,0532M1.832
24/03/2021-1,53%-1,0567,5068,5567,3769,439M498
23/03/2021-1,25%-0,8768,5569,3968,2569,7018M392
22/03/2021-0,83%-0,5869,4269,4068,5469,733M398
19/03/20212,79%1,9070,0068,7968,1170,005M605
18/03/2021-2,92%-2,0568,1070,0567,7570,056M614
17/03/20212,63%1,8070,1568,3567,8470,154M1.092
16/03/2021-1,26%-0,8768,3569,3267,7669,657M401
15/03/20210,98%0,6769,2268,4267,6169,606M696
12/03/20210,42%0,2968,5568,2667,4468,877M895
11/03/20213,19%2,1168,2666,5065,8568,2618M2.712
10/03/20212,64%1,7066,1564,8164,0066,1512M1.244
09/03/2021-0,62%-0,4064,4564,8564,2865,4313M1.503
08/03/2021-5,07%-3,4664,8568,2064,5068,207M821
05/03/20211,99%1,3368,3166,9866,1468,429M2.998
04/03/20211,24%0,8266,9866,1665,5068,1315M2.613
03/03/2021-0,36%-0,2466,1666,4063,6566,6538M2.526
02/03/20210,02%0,0166,4065,9064,2266,7431M4.111
01/03/2021-0,76%-0,5166,3966,9066,1667,6529M2.171
26/02/2021-1,37%-0,9366,9067,3066,4468,7612M2.154
25/02/2021-3,02%-2,1167,8369,9467,5070,3511M2.691
24/02/20210,84%0,5869,9469,8269,3270,3726M2.071
23/02/20210,30%0,2169,3670,2168,1670,2137M6.093
22/02/2021-2,59%-1,8469,1570,0067,3470,0012M1.614
19/02/20210,65%0,4670,9971,1569,7571,158M803
18/02/2021-0,89%-0,6370,5371,1670,3671,459M577
17/02/20210,42%0,3071,1670,8670,2371,2815M2.277
12/02/20210,13%0,0970,8670,6970,1470,916M956
11/02/20210,75%0,5370,7770,2370,2371,3312M585
10/02/2021-2,17%-1,5670,2471,8069,9372,1119M892
09/02/2021-0,83%-0,6071,8072,4571,2772,7518M911
08/02/20210,70%0,5072,4072,0071,3172,8317M1.064
05/02/20210,40%0,2971,9072,0071,5572,2812M1.220
04/02/2021-0,47%-0,3471,6171,8871,2572,4913M1.980
03/02/20211,05%0,7571,9571,2071,2072,0417M1.674
02/02/20211,79%1,2571,2070,2270,2271,7324M1.559
01/02/20212,57%1,7569,9568,2168,2169,968M1.038
29/01/2021-2,29%-1,6068,2070,5067,8070,5034M21.698
28/01/20213,03%2,0569,8067,7567,0270,0234M2.096
27/01/20210,15%0,1067,7567,6066,8368,7024M873
26/01/2021-1,02%-0,7067,6568,3067,1769,1619M3.603
22/01/2021-1,37%-0,9568,3568,7067,1068,7019M4.487
21/01/2021--69,3070,2268,6670,258M1.972


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito