ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: SMAL11

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

empresa: smal11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/07/2024-1,96%-2,0099,80101,6099,80101,60262M25.062
22/07/20241,16%1,17101,80100,99100,63102,01184M30.165
19/07/20240,33%0,33100,63101,23100,00101,84254M21.330
18/07/2024-2,86%-2,95100,30102,65100,30103,18509M65.608
17/07/2024-0,10%-0,10103,25102,80102,51103,67117M11.267
16/07/2024-0,05%-0,05103,35103,50102,81104,10237M22.043
15/07/20240,68%0,70103,40102,50102,31103,43125M17.421
12/07/2024-0,12%-0,12102,70102,60102,12103,20254M16.744
11/07/20240,80%0,82102,82103,01102,50103,25406M49.225
10/07/2024-0,27%-0,28102,00103,14101,72103,50450M78.832
09/07/20241,37%1,38102,28100,65100,45102,28160M34.662
08/07/2024-0,59%-0,60100,90101,80100,63101,80163M36.555
05/07/20240,86%0,87101,50100,0299,69101,89348M36.956
04/07/20242,13%2,10100,6399,1099,10100,95565M13.041
03/07/20241,81%1,7598,5397,8097,8098,82268M23.896
02/07/20240,45%0,4396,7896,3596,3097,46158M27.825
01/07/2024-0,10%-0,1096,3596,8895,5197,35229M15.400
28/06/2024-1,38%-1,3596,4597,5396,0998,05214M41.864
27/06/20241,75%1,6897,8096,5995,7298,04255M20.062
26/06/20240,12%0,1296,1294,9594,6596,12192M21.054
25/06/2024-0,31%-0,3096,0096,2195,8096,75192M16.463
24/06/20242,02%1,9196,3094,9194,6296,57357M47.209
21/06/20240,41%0,3994,3993,3193,2994,80363M31.417
20/06/20240,55%0,5194,0094,5593,4095,12266M37.467
19/06/20240,20%0,1993,4992,9091,8693,67311M36.033
18/06/20240,32%0,3093,3093,0092,6293,71180M15.433
17/06/2024-0,40%-0,3793,0093,0592,6593,58165M40.100
14/06/2024-0,09%-0,0893,3793,6492,9594,60150M20.769
13/06/2024-0,81%-0,7693,4594,4093,1394,47180M20.256
12/06/2024-1,62%-1,5594,2197,5994,2197,59260M34.565
11/06/20241,23%1,1695,7694,8594,8596,37132M9.820
10/06/2024-0,76%-0,7294,6095,6194,1796,00292M28.806
07/06/2024-2,62%-2,5695,3296,1295,3297,20318M38.529
06/06/20242,17%2,0897,8896,1596,0198,16175M23.696
05/06/2024-0,93%-0,9095,8096,9895,8097,67216M46.064
04/06/2024-0,82%-0,8096,7097,4096,4797,54274M39.224
03/06/20240,65%0,6397,5097,0396,7198,45188M19.792
31/05/2024-0,49%-0,4896,8797,7696,4097,94164M28.554
29/05/2024-1,07%-1,0597,3598,0597,2898,95201M23.052
28/05/2024-1,22%-1,2298,40100,4098,20101,40177M18.262
27/05/20240,52%0,5299,6299,1798,6099,6255M16.549
24/05/2024-0,25%-0,2599,1099,6899,04100,0398M16.283
23/05/2024-0,50%-0,5099,35100,1398,87100,40266M26.019
22/05/2024-1,80%-1,8399,85101,5699,85101,56277M15.672
21/05/2024-0,56%-0,57101,68102,29101,53102,54197M20.562
20/05/20240,25%0,26102,25101,67101,14102,80187M24.747
17/05/2024-0,02%-0,02101,99101,80101,55102,75207M15.860
16/05/2024-0,19%-0,19102,01102,42101,47102,75208M29.447
15/05/20241,19%1,20102,20101,15101,15102,51267M15.570
14/05/20240,09%0,09101,00101,00100,72102,13328M26.316
13/05/20240,26%0,26100,91101,11100,72101,70114M15.563
10/05/2024-1,08%-1,10100,65101,72100,65103,22294M22.302
09/05/2024-2,23%-2,32101,75102,50100,70103,18340M51.945
08/05/20240,45%0,47104,07102,60102,35104,07150M20.493
07/05/20240,48%0,50103,60104,00103,20104,74152M29.252
06/05/2024-1,81%-1,90103,10104,50103,10104,87305M19.301
03/05/20243,14%3,20105,00103,90103,36105,49430M44.815
02/05/20241,29%1,30101,80102,20101,36102,90193M41.361
30/04/2024-2,28%-2,35100,50102,00100,13102,16435M43.604
29/04/20241,07%1,09102,85102,44101,70102,85105M7.672
26/04/20242,37%2,36101,76100,19100,17102,29260M56.864
25/04/2024-0,58%-0,5899,4099,7098,60100,05230M14.705
24/04/2024-0,91%-0,9299,98101,3599,98101,35175M17.877
23/04/2024-0,21%-0,21100,90100,6599,56101,25164M20.360
22/04/20240,11%0,11101,11101,05100,02101,90153M42.831
19/04/20241,95%1,93101,0099,4099,10101,24332M30.928
18/04/2024-0,78%-0,7899,07100,0098,87100,88208M48.683
17/04/2024-0,60%-0,6099,85101,5499,60101,95326M71.544
16/04/2024-1,03%-1,05100,45100,0099,20101,19593M68.329
15/04/2024-1,60%-1,65101,50103,25100,81103,39577M76.406
12/04/2024-2,45%-2,59103,15105,80102,82105,85695M35.740
11/04/2024-0,85%-0,91105,74106,62105,57106,83372M70.866
10/04/2024-2,51%-2,75106,65108,27106,33108,27516M46.290
09/04/20241,30%1,40109,40108,35107,87109,40271M46.292
08/04/20241,98%2,10108,00106,20106,01108,09196M30.505
05/04/2024-1,03%-1,10105,90106,88105,56107,23266M45.875
04/04/20240,90%0,95107,00107,00106,23108,30300M38.348
03/04/2024-0,75%-0,80106,05106,85105,39107,45262M28.964
02/04/2024-0,87%-0,94106,85107,41106,16107,77229M33.932
01/04/2024-1,11%-1,21107,79109,10107,68109,37174M29.320
28/03/20240,14%0,15109,00108,90108,01109,40146M31.785
27/03/20241,54%1,65108,85107,29106,96108,85229M69.407
26/03/2024-0,16%-0,17107,20107,37107,20108,20110M40.412
25/03/2024-0,58%-0,63107,37107,92107,37108,49172M55.730
22/03/2024-1,28%-1,40108,00109,17107,30109,44220M50.771
21/03/2024-0,65%-0,72109,40110,14108,86110,14211M57.663
20/03/20242,42%2,60110,12107,30107,19110,36482M57.411
19/03/20240,61%0,65107,52107,00106,24107,66149M25.930
18/03/20240,19%0,20106,87107,65106,29108,21237M62.830
15/03/2024-1,28%-1,38106,67107,76106,67108,60234M54.026
14/03/2024-0,05%-0,05108,05108,40107,18108,50282M41.091
13/03/20240,42%0,45108,10107,40107,12108,71248M60.659
12/03/20241,40%1,49107,65107,04106,16107,78347M45.787
11/03/2024-0,79%-0,84106,16106,05106,05107,20173M54.196
08/03/20240,79%0,84107,00104,32104,32107,66491M77.668
07/03/2024-0,51%-0,54106,16106,40106,01106,9788M30.529
06/03/20240,52%0,55106,70107,80106,07107,80266M36.885
05/03/20240,47%0,50106,15105,85105,79107,56326M54.337
04/03/2024-1,66%-1,78105,65107,20105,45107,72231M68.598
01/03/20240,87%0,93107,43106,50106,13107,51223M30.620
29/02/20240,09%0,10106,50106,25105,67106,75170M35.472
28/02/2024-1,46%-1,58106,40107,15106,33107,57250M32.720
27/02/20243,23%3,38107,98106,16106,16107,98395M56.387
26/02/2024-0,81%-0,85104,60105,00104,60105,76123M49.623
23/02/2024-0,47%-0,50105,45106,58104,82106,58242M55.993
22/02/20240,86%0,90105,95105,50105,44106,73355M62.550
21/02/2024-0,76%-0,80105,05105,50104,43105,62153M18.214
20/02/20242,04%2,12105,85103,69103,51105,85275M51.714
19/02/2024-0,27%-0,28103,73103,70103,42104,00221M34.109
16/02/20240,71%0,73104,01103,54102,84104,31288M25.304
15/02/20240,81%0,83103,28102,95102,57103,86221M45.530
14/02/2024-1,16%-1,20102,45103,43102,04103,43252M27.661
09/02/2024-0,34%-0,35103,65104,26103,65105,26336M53.504
08/02/2024-2,29%-2,44104,00106,00103,19106,21577M53.833
07/02/20241,10%1,16106,44105,28104,53106,44213M59.327
06/02/20241,52%1,58105,28104,00103,97105,68655M45.985
05/02/2024-1,29%-1,35103,70104,50102,95105,15543M65.041
02/02/2024-1,22%-1,30105,05106,00104,02107,00709M95.424
01/02/2024-0,02%-0,02106,35106,33104,91106,51375M50.124
31/01/20241,58%1,65106,37104,74104,53107,71428M86.953
30/01/2024-1,21%-1,28104,72105,80103,75105,94711M79.078
29/01/2024-1,40%-1,50106,00106,80105,70107,35236M29.548
26/01/20240,47%0,50107,50107,15106,35107,83316M28.050
25/01/20240,62%0,66107,00106,00106,00107,83206M27.877
24/01/2024-0,46%-0,49106,34107,77106,15108,19240M35.445
23/01/20240,90%0,95106,83106,28106,20107,47308M46.645
22/01/2024-1,18%-1,26105,88106,66104,73107,65334M66.098
19/01/20241,31%1,39107,14106,15104,80107,58320M38.313
18/01/2024-0,82%-0,87105,75107,14105,75107,70394M29.383
17/01/2024-0,63%-0,68106,62107,20106,15107,73483M62.630
16/01/2024-2,19%-2,40107,30108,51107,15108,99378M46.267
15/01/20240,00%0,00109,70108,91108,43109,77136M29.408
12/01/20240,44%0,48109,70108,89108,54110,62430M61.734
11/01/2024--109,22109,57108,22109,86290M20.331


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito