ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/2019-0,16%-0,1593,0593,2192,7593,69999K225
18/04/20190,92%0,8593,2092,7791,8093,273M343
17/04/2019-0,97%-0,9092,3593,6091,8693,893M252
16/04/20190,54%0,5093,2592,7592,3893,582M252
15/04/20190,82%0,7592,7592,8992,1893,402M338
12/04/2019-1,57%-1,4792,0092,9992,0093,593M407
11/04/2019-1,14%-1,0893,4794,5092,9694,658M784
10/04/20190,05%0,0594,5595,3594,0395,352M157
09/04/2019-0,74%-0,7094,5095,0893,6195,086M713
08/04/2019-0,63%-0,6095,2095,8095,2096,112M262
05/04/20190,84%0,8095,8095,0495,0496,082M291
04/04/20191,50%1,4095,0094,0093,6195,164M675
03/04/2019-0,74%-0,7093,6094,5193,3694,895M271
02/04/2019-0,49%-0,4694,3094,7693,6595,323M322
01/04/20191,14%1,0794,7693,7993,7994,804M924
29/03/20190,80%0,7493,6993,4292,5594,722M333
28/03/20193,07%2,7792,9590,6390,0092,959M594
27/03/2019-3,76%-3,5290,1893,4190,1893,4510M430
26/03/20190,86%0,8093,7093,0592,8794,793M368
25/03/2019-0,09%-0,0892,9092,8892,1293,302M422
22/03/2019-1,82%-1,7292,9894,7092,1294,9829M684
21/03/2019-1,30%-1,2594,7096,0093,6096,982M303
20/03/2019-1,08%-1,0595,9597,0095,7597,0018M290
19/03/20190,57%0,5597,0096,6196,5097,262M299
18/03/20190,59%0,5796,4595,8995,8996,892M241
15/03/20190,01%0,0195,8895,7695,7596,743M556
14/03/20190,02%0,0295,8795,8695,3496,192M217
13/03/20190,37%0,3595,8595,5094,6595,8819M6.639
12/03/20190,10%0,1095,5095,4794,9095,5017M8.230
11/03/20191,71%1,6095,4094,0093,9995,403M475
08/03/20192,12%1,9593,8091,7991,5093,985M1.257
07/03/2019-0,86%-0,8091,8592,6591,7292,8111M4.632
06/03/2019-0,91%-0,8592,6593,2192,2893,471M206
01/03/20190,14%0,1393,5093,3992,6194,472M325
28/02/2019-0,72%-0,6893,3794,0793,1494,987M304
27/02/20190,59%0,5594,0593,8393,3194,122M210
26/02/2019-0,48%-0,4593,5094,2893,4594,285M414
25/02/20190,06%0,0693,9594,4793,7094,493M414
22/02/20190,82%0,7693,8993,8792,9094,283M218
21/02/2019-0,81%-0,7693,1393,8992,5094,4842M7.474
20/02/2019-1,06%-1,0193,8995,0293,5195,5015M459
19/02/20190,42%0,4094,9094,9994,8295,414M373
18/02/2019-0,37%-0,3594,5094,9994,0094,999M454
15/02/2019-0,16%-0,1594,8595,0094,1495,083M360
14/02/20191,71%1,6095,0094,1592,7595,0019M4.020
13/02/2019-0,21%-0,2093,4093,9193,2495,284M434
12/02/20190,65%0,6093,6093,8992,8993,957M1.855
11/02/2019-0,59%-0,5593,0093,9092,1793,9227M14.137
08/02/20190,97%0,9093,5592,4091,8293,6937M4.493
07/02/2019-1,12%-1,0592,6594,3291,9795,6126M1.348
06/02/2019-2,65%-2,5593,7095,7093,6096,2614M887
05/02/20190,05%0,0596,2596,3095,6096,396M1.821
04/02/20190,47%0,4596,2095,7595,3496,205M441
01/02/20190,47%0,4595,7595,3795,3696,084M535
31/01/2019-0,16%-0,1595,3095,9595,1596,4911M813
30/01/20191,54%1,4595,4594,2594,2595,5210M750
29/01/20190,71%0,6694,0093,8193,6094,185M336
28/01/2019-1,33%-1,2693,3494,0092,7094,018M1.722
24/01/20191,62%1,5194,6093,2593,2594,6012M3.942
23/01/20191,18%1,0993,0992,0792,0093,093M381
22/01/2019-0,33%-0,3092,0092,2991,7492,777M866
21/01/20190,09%0,0892,3092,9791,5092,979M4.685
18/01/2019-0,19%-0,1892,2292,4892,1992,996M455
17/01/20191,09%1,0092,4091,5191,3092,746M722
16/01/2019-0,38%-0,3591,4091,9991,0192,0020M7.711
15/01/2019-0,11%-0,1091,7592,1391,4992,8811M3.034
14/01/20191,46%1,3291,8590,5890,3693,6569M15.966
11/01/20190,64%0,5890,5389,9589,9490,5828M9.548
10/01/20190,84%0,7589,9589,2089,2089,9755M18.241
09/01/20190,42%0,3789,2089,8888,7789,8810M549
08/01/20190,71%0,6388,8389,0088,2389,849M974
07/01/2019-2,54%-2,3088,2090,5088,0390,9623M1.568
04/01/20191,69%1,5090,5089,9789,2093,4315M1.101
03/01/20190,00%0,0089,0089,1088,6089,9810M972
02/01/20192,24%1,9589,0087,4087,0089,1218M1.283
28/12/20181,93%1,6587,0586,0085,4387,057M785
27/12/20181,12%0,9585,4084,8984,6285,404M192
26/12/2018-0,53%-0,4584,4584,6783,0185,267M759
21/12/2018-0,06%-0,0584,9084,9784,5385,69989K365
20/12/20180,65%0,5584,9585,7584,2285,7512M286
19/12/2018-0,94%-0,8084,4085,4984,4085,741M229
18/12/20181,25%1,0585,2084,6084,5985,274M134
17/12/2018-1,29%-1,1084,1585,7784,0385,7715M1.504
14/12/2018-0,41%-0,3585,2585,0284,9085,8010M549
13/12/20180,65%0,5585,6085,0585,0585,748M401
12/12/20180,24%0,2085,0585,1184,9585,667M475
11/12/20181,50%1,2584,8584,0183,5286,2029M8.107
10/12/2018-1,18%-1,0083,6084,7883,3485,974M171
07/12/2018-1,28%-1,1084,6086,4884,6086,485M578
06/12/20180,35%0,3085,7084,9084,2985,702M164
05/12/20180,99%0,8485,4085,0084,5185,645M2.429
04/12/2018-1,12%-0,9684,5686,0883,5786,098M3.563
03/12/2018-0,55%-0,4785,5287,1185,2287,4513M2.838
30/11/20180,80%0,6885,9985,2984,8085,995M1.517
29/11/20180,31%0,2685,3184,8884,3286,5813M5.858
28/11/20181,61%1,3585,0583,6983,5085,054M911
27/11/20182,42%1,9883,7081,7381,7383,707M1.937
26/11/2018-2,54%-2,1381,7283,8081,4083,923M542
23/11/20180,91%0,7683,8583,3382,3083,856M2.119
22/11/20180,41%0,3483,0983,2483,0983,5310M547
21/11/2018-0,36%-0,3082,7582,4081,9583,207M435


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar