Cotação atual, histórico e gráfico do papel: SMAL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -1,10% | -1,21 | 109,29 | 110,60 | 108,90 | 110,91 | 13M | 433 |
| 12/09/2019 | 0,16% | 0,18 | 110,50 | 110,78 | 109,60 | 110,90 | 11M | 768 |
| 11/09/2019 | 2,81% | 3,02 | 110,32 | 108,25 | 108,25 | 110,32 | 114M | 1.336 |
| 10/09/2019 | -0,23% | -0,25 | 107,30 | 107,59 | 106,45 | 107,60 | 33M | 2.418 |
| 09/09/2019 | -1,38% | -1,50 | 107,55 | 109,49 | 106,91 | 109,50 | 32M | 11.237 |
| 06/09/2019 | -1,04% | -1,15 | 109,05 | 110,70 | 108,91 | 110,70 | 41M | 2.059 |
| 05/09/2019 | 0,55% | 0,60 | 110,20 | 110,40 | 109,63 | 110,67 | 38M | 1.746 |
| 04/09/2019 | -0,36% | -0,40 | 109,60 | 111,00 | 109,13 | 111,05 | 35M | 2.974 |
| 03/09/2019 | -0,90% | -1,00 | 110,00 | 110,50 | 109,15 | 111,59 | 9M | 699 |
| 02/09/2019 | -0,45% | -0,50 | 111,00 | 111,40 | 109,01 | 111,65 | 28M | 851 |
| 30/08/2019 | 1,46% | 1,60 | 111,50 | 110,21 | 109,83 | 111,50 | 24M | 2.140 |
| 29/08/2019 | 2,42% | 2,60 | 109,90 | 107,58 | 107,58 | 109,90 | 25M | 1.065 |
| 28/08/2019 | 0,48% | 0,51 | 107,30 | 106,49 | 105,02 | 107,84 | 14M | 625 |
| 27/08/2019 | 1,08% | 1,14 | 106,79 | 106,35 | 104,38 | 106,86 | 10M | 1.787 |
| 26/08/2019 | -1,99% | -2,15 | 105,65 | 108,31 | 105,01 | 108,73 | 19M | 1.385 |
| 23/08/2019 | -1,78% | -1,95 | 107,80 | 109,30 | 106,60 | 109,30 | 54M | 10.878 |
| 22/08/2019 | -1,08% | -1,20 | 109,75 | 110,95 | 109,60 | 111,09 | 21M | 2.016 |
| 21/08/2019 | 2,40% | 2,60 | 110,95 | 109,99 | 108,99 | 110,95 | 22M | 11.281 |
| 20/08/2019 | 0,28% | 0,30 | 108,35 | 108,07 | 106,01 | 108,63 | 60M | 11.208 |
| 19/08/2019 | -1,10% | -1,20 | 108,05 | 110,10 | 107,85 | 110,74 | 63M | 1.342 |
| 16/08/2019 | 0,18% | 0,20 | 109,25 | 110,05 | 108,10 | 110,50 | 89M | 37.905 |
| 15/08/2019 | -2,15% | -2,40 | 109,05 | 111,96 | 107,77 | 112,80 | 63M | 2.465 |
| 14/08/2019 | -2,66% | -3,05 | 111,45 | 113,99 | 111,06 | 114,38 | 63M | 3.790 |
| 13/08/2019 | 0,75% | 0,85 | 114,50 | 113,95 | 112,73 | 115,15 | 39M | 1.950 |
| 12/08/2019 | -1,90% | -2,20 | 113,65 | 115,38 | 113,20 | 116,15 | 38M | 2.665 |
| 09/08/2019 | 1,41% | 1,61 | 115,85 | 114,20 | 114,19 | 115,85 | 74M | 2.071 |
| 08/08/2019 | 2,27% | 2,54 | 114,24 | 112,50 | 112,50 | 114,24 | 60M | 845 |
| 07/08/2019 | -0,27% | -0,30 | 111,70 | 111,33 | 110,10 | 111,94 | 21M | 664 |
| 06/08/2019 | 2,19% | 2,40 | 112,00 | 110,88 | 109,23 | 112,00 | 19M | 1.691 |
| 05/08/2019 | -2,01% | -2,25 | 109,60 | 110,00 | 109,04 | 110,20 | 56M | 2.484 |
| 02/08/2019 | -0,22% | -0,25 | 111,85 | 112,11 | 110,90 | 113,91 | 26M | 3.231 |
| 01/08/2019 | 1,68% | 1,85 | 112,10 | 111,28 | 111,20 | 113,00 | 183M | 22.904 |
| 31/07/2019 | -0,44% | -0,49 | 110,25 | 111,41 | 109,61 | 111,64 | 73M | 2.673 |
| 30/07/2019 | 1,04% | 1,14 | 110,74 | 109,40 | 108,98 | 110,74 | 47M | 844 |
| 29/07/2019 | 0,83% | 0,90 | 109,60 | 108,71 | 108,46 | 109,69 | 19M | 391 |
| 26/07/2019 | 1,12% | 1,20 | 108,70 | 108,20 | 107,68 | 109,29 | 37M | 2.005 |
| 25/07/2019 | -0,88% | -0,95 | 107,50 | 109,00 | 107,11 | 109,28 | 6M | 410 |
| 24/07/2019 | -0,05% | -0,05 | 108,45 | 108,51 | 108,00 | 109,90 | 10M | 1.422 |
| 23/07/2019 | -0,28% | -0,30 | 108,50 | 109,99 | 108,15 | 109,99 | 7M | 2.423 |
| 22/07/2019 | -0,27% | -0,30 | 108,80 | 110,00 | 108,25 | 110,00 | 7M | 593 |
| 19/07/2019 | -0,82% | -0,90 | 109,10 | 110,00 | 108,65 | 110,13 | 4M | 292 |
| 18/07/2019 | 0,41% | 0,45 | 110,00 | 109,68 | 109,25 | 110,14 | 11M | 1.421 |
| 17/07/2019 | 0,74% | 0,80 | 109,55 | 109,15 | 108,99 | 109,67 | 13M | 1.344 |
| 16/07/2019 | 0,03% | 0,03 | 108,75 | 109,65 | 108,45 | 109,70 | 14M | 755 |
| 15/07/2019 | -0,62% | -0,68 | 108,72 | 109,51 | 108,54 | 111,55 | 19M | 4.075 |
| 12/07/2019 | -1,31% | -1,45 | 109,40 | 111,01 | 108,98 | 111,62 | 17M | 8.754 |
| 11/07/2019 | -0,21% | -0,23 | 110,85 | 111,65 | 110,10 | 111,65 | 51M | 19.101 |
| 10/07/2019 | 1,17% | 1,28 | 111,08 | 110,40 | 110,31 | 111,93 | 42M | 2.836 |
| 08/07/2019 | 1,81% | 1,95 | 109,80 | 108,01 | 108,00 | 109,80 | 11M | 776 |
| 05/07/2019 | 1,62% | 1,72 | 107,85 | 106,13 | 105,69 | 107,85 | 4M | 524 |
| 04/07/2019 | 1,56% | 1,63 | 106,13 | 104,52 | 104,52 | 106,26 | 10M | 1.120 |
| 03/07/2019 | 1,56% | 1,61 | 104,50 | 103,01 | 102,84 | 104,97 | 15M | 4.145 |
| 02/07/2019 | -0,12% | -0,12 | 102,89 | 103,10 | 102,50 | 103,75 | 6M | 456 |
| 01/07/2019 | -0,57% | -0,59 | 103,01 | 104,51 | 102,75 | 104,92 | 14M | 539 |
| 28/06/2019 | 1,22% | 1,25 | 103,60 | 102,35 | 102,35 | 103,60 | 6M | 569 |
| 27/06/2019 | 0,79% | 0,80 | 102,35 | 102,17 | 100,85 | 102,35 | 12M | 855 |
| 26/06/2019 | 0,30% | 0,30 | 101,55 | 102,10 | 101,06 | 102,47 | 15M | 4.339 |
| 25/06/2019 | -2,13% | -2,20 | 101,25 | 103,44 | 101,21 | 103,44 | 22M | 739 |
| 24/06/2019 | 0,44% | 0,45 | 103,45 | 103,01 | 102,64 | 103,88 | 27M | 1.131 |
| 21/06/2019 | 0,68% | 0,70 | 103,00 | 102,45 | 102,45 | 103,07 | 16M | 463 |
| 19/06/2019 | 0,54% | 0,55 | 102,30 | 101,75 | 100,96 | 102,49 | 12M | 445 |
| 18/06/2019 | 1,04% | 1,05 | 101,75 | 101,00 | 101,00 | 101,75 | 21M | 628 |
| 17/06/2019 | -0,15% | -0,15 | 100,70 | 100,13 | 100,13 | 100,90 | 34M | 1.398 |
| 14/06/2019 | 0,20% | 0,20 | 100,85 | 100,65 | 99,89 | 101,17 | 14M | 687 |
| 13/06/2019 | 2,29% | 2,25 | 100,65 | 99,98 | 99,60 | 100,82 | 49M | 1.539 |
| 12/06/2019 | -1,05% | -1,04 | 98,40 | 99,50 | 98,40 | 99,52 | 2M | 309 |
| 11/06/2019 | 0,37% | 0,37 | 99,44 | 99,37 | 98,53 | 99,64 | 39M | 1.508 |
| 10/06/2019 | 0,14% | 0,14 | 99,07 | 98,88 | 98,40 | 99,15 | 26M | 750 |
| 07/06/2019 | 1,18% | 1,15 | 98,93 | 98,50 | 98,21 | 99,23 | 13M | 597 |
| 06/06/2019 | 0,80% | 0,78 | 97,78 | 97,28 | 96,82 | 98,01 | 21M | 1.540 |
| 05/06/2019 | -0,36% | -0,35 | 97,00 | 97,35 | 96,63 | 97,97 | 3M | 624 |
| 04/06/2019 | 0,46% | 0,45 | 97,35 | 97,02 | 96,73 | 99,00 | 29M | 4.994 |
| 03/06/2019 | 0,10% | 0,10 | 96,90 | 96,89 | 96,17 | 97,37 | 3M | 469 |
| 31/05/2019 | 0,73% | 0,70 | 96,80 | 95,80 | 95,55 | 96,89 | 3M | 719 |
| 30/05/2019 | 1,26% | 1,20 | 96,10 | 95,00 | 94,79 | 96,25 | 4M | 809 |
| 29/05/2019 | 0,69% | 0,65 | 94,90 | 94,10 | 94,10 | 95,08 | 4M | 530 |
| 28/05/2019 | 1,30% | 1,21 | 94,25 | 93,39 | 92,84 | 94,61 | 3M | 1.071 |
| 27/05/2019 | 1,04% | 0,96 | 93,04 | 92,31 | 92,28 | 93,28 | 3M | 936 |
| 24/05/2019 | -0,29% | -0,27 | 92,08 | 93,00 | 91,58 | 93,00 | 3M | 310 |
| 23/05/2019 | -0,17% | -0,16 | 92,35 | 92,20 | 91,77 | 92,89 | 3M | 303 |
| 22/05/2019 | -0,10% | -0,09 | 92,51 | 92,98 | 92,45 | 93,29 | 4M | 541 |
| 21/05/2019 | 2,15% | 1,95 | 92,60 | 90,66 | 90,14 | 92,84 | 6M | 471 |
| 20/05/2019 | 2,55% | 2,25 | 90,65 | 88,37 | 88,06 | 90,65 | 8M | 689 |
| 17/05/2019 | -1,12% | -1,00 | 88,40 | 89,35 | 87,77 | 89,65 | 16M | 2.108 |
| 16/05/2019 | -1,66% | -1,51 | 89,40 | 90,61 | 89,23 | 90,61 | 8M | 894 |
| 15/05/2019 | -1,29% | -1,19 | 90,91 | 91,89 | 89,64 | 91,89 | 23M | 1.345 |
| 14/05/2019 | -0,04% | -0,04 | 92,10 | 93,08 | 91,50 | 93,98 | 23M | 1.043 |
| 13/05/2019 | -2,60% | -2,46 | 92,14 | 94,00 | 91,81 | 94,00 | 13M | 2.788 |
| 10/05/2019 | -0,58% | -0,55 | 94,60 | 95,15 | 93,90 | 95,38 | 5M | 539 |
| 09/05/2019 | 0,05% | 0,05 | 95,15 | 94,89 | 94,04 | 95,23 | 3M | 819 |
| 08/05/2019 | 1,28% | 1,20 | 95,10 | 93,91 | 93,91 | 95,39 | 2M | 509 |
| 07/05/2019 | -0,32% | -0,30 | 93,90 | 94,09 | 92,41 | 94,09 | 4M | 770 |
| 06/05/2019 | -1,10% | -1,05 | 94,20 | 94,26 | 93,25 | 94,26 | 1M | 338 |
| 03/05/2019 | 0,47% | 0,45 | 95,25 | 95,50 | 94,24 | 95,50 | 3M | 301 |
| 02/05/2019 | -0,26% | -0,25 | 94,80 | 94,84 | 94,10 | 94,84 | 6M | 363 |
| 30/04/2019 | 0,37% | 0,35 | 95,05 | 94,90 | 94,21 | 95,05 | 1M | 164 |
| 29/04/2019 | 0,11% | 0,10 | 94,70 | 95,00 | 94,32 | 95,39 | 2M | 483 |
| 26/04/2019 | -0,20% | -0,19 | 94,60 | 94,99 | 94,16 | 94,99 | 2M | 237 |
| 25/04/2019 | 1,07% | 1,00 | 94,79 | 93,79 | 93,15 | 94,79 | 986K | 213 |
| 24/04/2019 | -0,70% | -0,66 | 93,79 | 94,60 | 92,01 | 94,95 | 11M | 361 |
| 23/04/2019 | 1,50% | 1,40 | 94,45 | 93,50 | 93,50 | 94,48 | 3M | 235 |
Date,Open,High,Low,Close,Volume
13-Sep-19,110.60,110.91,108.90,109.29,12550458
12-Sep-19,110.78,110.90,109.60,110.50,10996339
11-Sep-19,108.25,110.32,108.25,110.32,113780563
10-Sep-19,107.59,107.60,106.45,107.30,32687682
09-Sep-19,109.49,109.50,106.91,107.55,32460773
06-Sep-19,110.70,110.70,108.91,109.05,41428747
05-Sep-19,110.40,110.67,109.63,110.20,38316309
04-Sep-19,111.00,111.05,109.13,109.60,34958809
03-Sep-19,110.50,111.59,109.15,110.00,8895527
02-Sep-19,111.40,111.65,109.01,111.00,27693613
30-Aug-19,110.21,111.50,109.83,111.50,23632699
29-Aug-19,107.58,109.90,107.58,109.90,25207525
28-Aug-19,106.49,107.84,105.02,107.30,14158178
27-Aug-19,106.35,106.86,104.38,106.79,10100723
26-Aug-19,108.31,108.73,105.01,105.65,18865654
23-Aug-19,109.30,109.30,106.60,107.80,54411917
22-Aug-19,110.95,111.09,109.60,109.75,21435706
21-Aug-19,109.99,110.95,108.99,110.95,22176068
20-Aug-19,108.07,108.63,106.01,108.35,59739640
19-Aug-19,110.10,110.74,107.85,108.05,62576733
16-Aug-19,110.05,110.50,108.10,109.25,89220988
15-Aug-19,111.96,112.80,107.77,109.05,62940018
14-Aug-19,113.99,114.38,111.06,111.45,63172441
13-Aug-19,113.95,115.15,112.73,114.50,39364768
12-Aug-19,115.38,116.15,113.20,113.65,37708291
09-Aug-19,114.20,115.85,114.19,115.85,73512825
08-Aug-19,112.50,114.24,112.50,114.24,60124503
07-Aug-19,111.33,111.94,110.10,111.70,20841403
06-Aug-19,110.88,112.00,109.23,112.00,19119700
05-Aug-19,110.00,110.20,109.04,109.60,55689822
02-Aug-19,112.11,113.91,110.90,111.85,26307490
01-Aug-19,111.28,113.00,111.20,112.10,183097863
31-Jul-19,111.41,111.64,109.61,110.25,73234925
30-Jul-19,109.40,110.74,108.98,110.74,47309241
29-Jul-19,108.71,109.69,108.46,109.60,18741367
26-Jul-19,108.20,109.29,107.68,108.70,37095306
25-Jul-19,109.00,109.28,107.11,107.50,5506362
24-Jul-19,108.51,109.90,108.00,108.45,9918513
23-Jul-19,109.99,109.99,108.15,108.50,7291795
22-Jul-19,110.00,110.00,108.25,108.80,6766194
19-Jul-19,110.00,110.13,108.65,109.10,3997067
18-Jul-19,109.68,110.14,109.25,110.00,11447383
17-Jul-19,109.15,109.67,108.99,109.55,13246165
16-Jul-19,109.65,109.70,108.45,108.75,14221607
15-Jul-19,109.51,111.55,108.54,108.72,18617260
12-Jul-19,111.01,111.62,108.98,109.40,16992524
11-Jul-19,111.65,111.65,110.10,110.85,51191770
10-Jul-19,110.40,111.93,110.31,111.08,42456871
08-Jul-19,108.01,109.80,108.00,109.80,11408827
05-Jul-19,106.13,107.85,105.69,107.85,3568649
04-Jul-19,104.52,106.26,104.52,106.13,10463548
03-Jul-19,103.01,104.97,102.84,104.50,14534230
02-Jul-19,103.10,103.75,102.50,102.89,6080539
01-Jul-19,104.51,104.92,102.75,103.01,13828412
28-Jun-19,102.35,103.60,102.35,103.60,5548753
27-Jun-19,102.17,102.35,100.85,102.35,12199251
26-Jun-19,102.10,102.47,101.06,101.55,15452973
25-Jun-19,103.44,103.44,101.21,101.25,22192566
24-Jun-19,103.01,103.88,102.64,103.45,26943254
21-Jun-19,102.45,103.07,102.45,103.00,16268259
19-Jun-19,101.75,102.49,100.96,102.30,11919464
18-Jun-19,101.00,101.75,101.00,101.75,21154759
17-Jun-19,100.13,100.90,100.13,100.70,34282110
14-Jun-19,100.65,101.17,99.89,100.85,14265288
13-Jun-19,99.98,100.82,99.60,100.65,49147098
12-Jun-19,99.50,99.52,98.40,98.40,2367015
11-Jun-19,99.37,99.64,98.53,99.44,38979952
10-Jun-19,98.88,99.15,98.40,99.07,25813622
07-Jun-19,98.50,99.23,98.21,98.93,12978096
06-Jun-19,97.28,98.01,96.82,97.78,21173650
05-Jun-19,97.35,97.97,96.63,97.00,2866756
04-Jun-19,97.02,99.00,96.73,97.35,29341748
03-Jun-19,96.89,97.37,96.17,96.90,3261865
31-May-19,95.80,96.89,95.55,96.80,3010766
30-May-19,95.00,96.25,94.79,96.10,4474147
29-May-19,94.10,95.08,94.10,94.90,4193520
28-May-19,93.39,94.61,92.84,94.25,2631240
27-May-19,92.31,93.28,92.28,93.04,2792880
24-May-19,93.00,93.00,91.58,92.08,3432512
23-May-19,92.20,92.89,91.77,92.35,3087669
22-May-19,92.98,93.29,92.45,92.51,3853460
21-May-19,90.66,92.84,90.14,92.60,6337109
20-May-19,88.37,90.65,88.06,90.65,7952715
17-May-19,89.35,89.65,87.77,88.40,16328603
16-May-19,90.61,90.61,89.23,89.40,7937770
15-May-19,91.89,91.89,89.64,90.91,22581925
14-May-19,93.08,93.98,91.50,92.10,23408698
13-May-19,94.00,94.00,91.81,92.14,13438817
10-May-19,95.15,95.38,93.90,94.60,4671754
09-May-19,94.89,95.23,94.04,95.15,2896952
08-May-19,93.91,95.39,93.91,95.10,2412692
07-May-19,94.09,94.09,92.41,93.90,3576627
06-May-19,94.26,94.26,93.25,94.20,1424308
03-May-19,95.50,95.50,94.24,95.25,3291946
02-May-19,94.84,94.84,94.10,94.80,5859512
30-Apr-19,94.90,95.05,94.21,95.05,1265033
29-Apr-19,95.00,95.39,94.32,94.70,2101586
26-Apr-19,94.99,94.99,94.16,94.60,1663316
25-Apr-19,93.79,94.79,93.15,94.79,985635
24-Apr-19,94.60,94.95,92.01,93.79,11203658
23-Apr-19,93.50,94.48,93.50,94.45,2899254
22-Apr-19,93.21,93.69,92.75,93.05,2899254
18-Apr-19,92.77,93.27,91.80,93.20,2899254
17-Apr-19,93.60,93.89,91.86,92.35,2899254
16-Apr-19,92.75,93.58,92.38,93.25,2899254
15-Apr-19,92.89,93.40,92.18,92.75,2899254
12-Apr-19,92.99,93.59,92.00,92.00,2899254
11-Apr-19,94.50,94.65,92.96,93.47,2899254
10-Apr-19,95.35,95.35,94.03,94.55,2899254
09-Apr-19,95.08,95.08,93.61,94.50,2899254
08-Apr-19,95.80,96.11,95.20,95.20,2899254
05-Apr-19,95.04,96.08,95.04,95.80,2899254
04-Apr-19,94.00,95.16,93.61,95.00,2899254
03-Apr-19,94.51,94.89,93.36,93.60,2899254
02-Apr-19,94.76,95.32,93.65,94.30,2899254
01-Apr-19,93.79,94.80,93.79,94.76,2899254
29-Mar-19,93.42,94.72,92.55,93.69,2899254
28-Mar-19,90.63,92.95,90.00,92.95,2899254
27-Mar-19,93.41,93.45,90.18,90.18,2899254
26-Mar-19,93.05,94.79,92.87,93.70,2899254
25-Mar-19,92.88,93.30,92.12,92.90,2899254
22-Mar-19,94.70,94.98,92.12,92.98,2899254
21-Mar-19,96.00,96.98,93.60,94.70,2899254
20-Mar-19,97.00,97.00,95.75,95.95,2899254
19-Mar-19,96.61,97.26,96.50,97.00,2899254
18-Mar-19,95.89,96.89,95.89,96.45,2899254
15-Mar-19,95.76,96.74,95.75,95.88,2899254
14-Mar-19,95.86,96.19,95.34,95.87,2899254
13-Mar-19,95.50,95.88,94.65,95.85,2899254
12-Mar-19,95.47,95.50,94.90,95.50,2899254
11-Mar-19,94.00,95.40,93.99,95.40,2899254
08-Mar-19,91.79,93.98,91.50,93.80,2899254
07-Mar-19,92.65,92.81,91.72,91.85,2899254
06-Mar-19,93.21,93.47,92.28,92.65,2899254
*exoneração de responsabilidade