Cotação atual, histórico e gráfico do papel: SMAL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -0,16% | -0,15 | 93,05 | 93,21 | 92,75 | 93,69 | 999K | 225 |
| 18/04/2019 | 0,92% | 0,85 | 93,20 | 92,77 | 91,80 | 93,27 | 3M | 343 |
| 17/04/2019 | -0,97% | -0,90 | 92,35 | 93,60 | 91,86 | 93,89 | 3M | 252 |
| 16/04/2019 | 0,54% | 0,50 | 93,25 | 92,75 | 92,38 | 93,58 | 2M | 252 |
| 15/04/2019 | 0,82% | 0,75 | 92,75 | 92,89 | 92,18 | 93,40 | 2M | 338 |
| 12/04/2019 | -1,57% | -1,47 | 92,00 | 92,99 | 92,00 | 93,59 | 3M | 407 |
| 11/04/2019 | -1,14% | -1,08 | 93,47 | 94,50 | 92,96 | 94,65 | 8M | 784 |
| 10/04/2019 | 0,05% | 0,05 | 94,55 | 95,35 | 94,03 | 95,35 | 2M | 157 |
| 09/04/2019 | -0,74% | -0,70 | 94,50 | 95,08 | 93,61 | 95,08 | 6M | 713 |
| 08/04/2019 | -0,63% | -0,60 | 95,20 | 95,80 | 95,20 | 96,11 | 2M | 262 |
| 05/04/2019 | 0,84% | 0,80 | 95,80 | 95,04 | 95,04 | 96,08 | 2M | 291 |
| 04/04/2019 | 1,50% | 1,40 | 95,00 | 94,00 | 93,61 | 95,16 | 4M | 675 |
| 03/04/2019 | -0,74% | -0,70 | 93,60 | 94,51 | 93,36 | 94,89 | 5M | 271 |
| 02/04/2019 | -0,49% | -0,46 | 94,30 | 94,76 | 93,65 | 95,32 | 3M | 322 |
| 01/04/2019 | 1,14% | 1,07 | 94,76 | 93,79 | 93,79 | 94,80 | 4M | 924 |
| 29/03/2019 | 0,80% | 0,74 | 93,69 | 93,42 | 92,55 | 94,72 | 2M | 333 |
| 28/03/2019 | 3,07% | 2,77 | 92,95 | 90,63 | 90,00 | 92,95 | 9M | 594 |
| 27/03/2019 | -3,76% | -3,52 | 90,18 | 93,41 | 90,18 | 93,45 | 10M | 430 |
| 26/03/2019 | 0,86% | 0,80 | 93,70 | 93,05 | 92,87 | 94,79 | 3M | 368 |
| 25/03/2019 | -0,09% | -0,08 | 92,90 | 92,88 | 92,12 | 93,30 | 2M | 422 |
| 22/03/2019 | -1,82% | -1,72 | 92,98 | 94,70 | 92,12 | 94,98 | 29M | 684 |
| 21/03/2019 | -1,30% | -1,25 | 94,70 | 96,00 | 93,60 | 96,98 | 2M | 303 |
| 20/03/2019 | -1,08% | -1,05 | 95,95 | 97,00 | 95,75 | 97,00 | 18M | 290 |
| 19/03/2019 | 0,57% | 0,55 | 97,00 | 96,61 | 96,50 | 97,26 | 2M | 299 |
| 18/03/2019 | 0,59% | 0,57 | 96,45 | 95,89 | 95,89 | 96,89 | 2M | 241 |
| 15/03/2019 | 0,01% | 0,01 | 95,88 | 95,76 | 95,75 | 96,74 | 3M | 556 |
| 14/03/2019 | 0,02% | 0,02 | 95,87 | 95,86 | 95,34 | 96,19 | 2M | 217 |
| 13/03/2019 | 0,37% | 0,35 | 95,85 | 95,50 | 94,65 | 95,88 | 19M | 6.639 |
| 12/03/2019 | 0,10% | 0,10 | 95,50 | 95,47 | 94,90 | 95,50 | 17M | 8.230 |
| 11/03/2019 | 1,71% | 1,60 | 95,40 | 94,00 | 93,99 | 95,40 | 3M | 475 |
| 08/03/2019 | 2,12% | 1,95 | 93,80 | 91,79 | 91,50 | 93,98 | 5M | 1.257 |
| 07/03/2019 | -0,86% | -0,80 | 91,85 | 92,65 | 91,72 | 92,81 | 11M | 4.632 |
| 06/03/2019 | -0,91% | -0,85 | 92,65 | 93,21 | 92,28 | 93,47 | 1M | 206 |
| 01/03/2019 | 0,14% | 0,13 | 93,50 | 93,39 | 92,61 | 94,47 | 2M | 325 |
| 28/02/2019 | -0,72% | -0,68 | 93,37 | 94,07 | 93,14 | 94,98 | 7M | 304 |
| 27/02/2019 | 0,59% | 0,55 | 94,05 | 93,83 | 93,31 | 94,12 | 2M | 210 |
| 26/02/2019 | -0,48% | -0,45 | 93,50 | 94,28 | 93,45 | 94,28 | 5M | 414 |
| 25/02/2019 | 0,06% | 0,06 | 93,95 | 94,47 | 93,70 | 94,49 | 3M | 414 |
| 22/02/2019 | 0,82% | 0,76 | 93,89 | 93,87 | 92,90 | 94,28 | 3M | 218 |
| 21/02/2019 | -0,81% | -0,76 | 93,13 | 93,89 | 92,50 | 94,48 | 42M | 7.474 |
| 20/02/2019 | -1,06% | -1,01 | 93,89 | 95,02 | 93,51 | 95,50 | 15M | 459 |
| 19/02/2019 | 0,42% | 0,40 | 94,90 | 94,99 | 94,82 | 95,41 | 4M | 373 |
| 18/02/2019 | -0,37% | -0,35 | 94,50 | 94,99 | 94,00 | 94,99 | 9M | 454 |
| 15/02/2019 | -0,16% | -0,15 | 94,85 | 95,00 | 94,14 | 95,08 | 3M | 360 |
| 14/02/2019 | 1,71% | 1,60 | 95,00 | 94,15 | 92,75 | 95,00 | 19M | 4.020 |
| 13/02/2019 | -0,21% | -0,20 | 93,40 | 93,91 | 93,24 | 95,28 | 4M | 434 |
| 12/02/2019 | 0,65% | 0,60 | 93,60 | 93,89 | 92,89 | 93,95 | 7M | 1.855 |
| 11/02/2019 | -0,59% | -0,55 | 93,00 | 93,90 | 92,17 | 93,92 | 27M | 14.137 |
| 08/02/2019 | 0,97% | 0,90 | 93,55 | 92,40 | 91,82 | 93,69 | 37M | 4.493 |
| 07/02/2019 | -1,12% | -1,05 | 92,65 | 94,32 | 91,97 | 95,61 | 26M | 1.348 |
| 06/02/2019 | -2,65% | -2,55 | 93,70 | 95,70 | 93,60 | 96,26 | 14M | 887 |
| 05/02/2019 | 0,05% | 0,05 | 96,25 | 96,30 | 95,60 | 96,39 | 6M | 1.821 |
| 04/02/2019 | 0,47% | 0,45 | 96,20 | 95,75 | 95,34 | 96,20 | 5M | 441 |
| 01/02/2019 | 0,47% | 0,45 | 95,75 | 95,37 | 95,36 | 96,08 | 4M | 535 |
| 31/01/2019 | -0,16% | -0,15 | 95,30 | 95,95 | 95,15 | 96,49 | 11M | 813 |
| 30/01/2019 | 1,54% | 1,45 | 95,45 | 94,25 | 94,25 | 95,52 | 10M | 750 |
| 29/01/2019 | 0,71% | 0,66 | 94,00 | 93,81 | 93,60 | 94,18 | 5M | 336 |
| 28/01/2019 | -1,33% | -1,26 | 93,34 | 94,00 | 92,70 | 94,01 | 8M | 1.722 |
| 24/01/2019 | 1,62% | 1,51 | 94,60 | 93,25 | 93,25 | 94,60 | 12M | 3.942 |
| 23/01/2019 | 1,18% | 1,09 | 93,09 | 92,07 | 92,00 | 93,09 | 3M | 381 |
| 22/01/2019 | -0,33% | -0,30 | 92,00 | 92,29 | 91,74 | 92,77 | 7M | 866 |
| 21/01/2019 | 0,09% | 0,08 | 92,30 | 92,97 | 91,50 | 92,97 | 9M | 4.685 |
| 18/01/2019 | -0,19% | -0,18 | 92,22 | 92,48 | 92,19 | 92,99 | 6M | 455 |
| 17/01/2019 | 1,09% | 1,00 | 92,40 | 91,51 | 91,30 | 92,74 | 6M | 722 |
| 16/01/2019 | -0,38% | -0,35 | 91,40 | 91,99 | 91,01 | 92,00 | 20M | 7.711 |
| 15/01/2019 | -0,11% | -0,10 | 91,75 | 92,13 | 91,49 | 92,88 | 11M | 3.034 |
| 14/01/2019 | 1,46% | 1,32 | 91,85 | 90,58 | 90,36 | 93,65 | 69M | 15.966 |
| 11/01/2019 | 0,64% | 0,58 | 90,53 | 89,95 | 89,94 | 90,58 | 28M | 9.548 |
| 10/01/2019 | 0,84% | 0,75 | 89,95 | 89,20 | 89,20 | 89,97 | 55M | 18.241 |
| 09/01/2019 | 0,42% | 0,37 | 89,20 | 89,88 | 88,77 | 89,88 | 10M | 549 |
| 08/01/2019 | 0,71% | 0,63 | 88,83 | 89,00 | 88,23 | 89,84 | 9M | 974 |
| 07/01/2019 | -2,54% | -2,30 | 88,20 | 90,50 | 88,03 | 90,96 | 23M | 1.568 |
| 04/01/2019 | 1,69% | 1,50 | 90,50 | 89,97 | 89,20 | 93,43 | 15M | 1.101 |
| 03/01/2019 | 0,00% | 0,00 | 89,00 | 89,10 | 88,60 | 89,98 | 10M | 972 |
| 02/01/2019 | 2,24% | 1,95 | 89,00 | 87,40 | 87,00 | 89,12 | 18M | 1.283 |
| 28/12/2018 | 1,93% | 1,65 | 87,05 | 86,00 | 85,43 | 87,05 | 7M | 785 |
| 27/12/2018 | 1,12% | 0,95 | 85,40 | 84,89 | 84,62 | 85,40 | 4M | 192 |
| 26/12/2018 | -0,53% | -0,45 | 84,45 | 84,67 | 83,01 | 85,26 | 7M | 759 |
| 21/12/2018 | -0,06% | -0,05 | 84,90 | 84,97 | 84,53 | 85,69 | 989K | 365 |
| 20/12/2018 | 0,65% | 0,55 | 84,95 | 85,75 | 84,22 | 85,75 | 12M | 286 |
| 19/12/2018 | -0,94% | -0,80 | 84,40 | 85,49 | 84,40 | 85,74 | 1M | 229 |
| 18/12/2018 | 1,25% | 1,05 | 85,20 | 84,60 | 84,59 | 85,27 | 4M | 134 |
| 17/12/2018 | -1,29% | -1,10 | 84,15 | 85,77 | 84,03 | 85,77 | 15M | 1.504 |
| 14/12/2018 | -0,41% | -0,35 | 85,25 | 85,02 | 84,90 | 85,80 | 10M | 549 |
| 13/12/2018 | 0,65% | 0,55 | 85,60 | 85,05 | 85,05 | 85,74 | 8M | 401 |
| 12/12/2018 | 0,24% | 0,20 | 85,05 | 85,11 | 84,95 | 85,66 | 7M | 475 |
| 11/12/2018 | 1,50% | 1,25 | 84,85 | 84,01 | 83,52 | 86,20 | 29M | 8.107 |
| 10/12/2018 | -1,18% | -1,00 | 83,60 | 84,78 | 83,34 | 85,97 | 4M | 171 |
| 07/12/2018 | -1,28% | -1,10 | 84,60 | 86,48 | 84,60 | 86,48 | 5M | 578 |
| 06/12/2018 | 0,35% | 0,30 | 85,70 | 84,90 | 84,29 | 85,70 | 2M | 164 |
| 05/12/2018 | 0,99% | 0,84 | 85,40 | 85,00 | 84,51 | 85,64 | 5M | 2.429 |
| 04/12/2018 | -1,12% | -0,96 | 84,56 | 86,08 | 83,57 | 86,09 | 8M | 3.563 |
| 03/12/2018 | -0,55% | -0,47 | 85,52 | 87,11 | 85,22 | 87,45 | 13M | 2.838 |
| 30/11/2018 | 0,80% | 0,68 | 85,99 | 85,29 | 84,80 | 85,99 | 5M | 1.517 |
| 29/11/2018 | 0,31% | 0,26 | 85,31 | 84,88 | 84,32 | 86,58 | 13M | 5.858 |
| 28/11/2018 | 1,61% | 1,35 | 85,05 | 83,69 | 83,50 | 85,05 | 4M | 911 |
| 27/11/2018 | 2,42% | 1,98 | 83,70 | 81,73 | 81,73 | 83,70 | 7M | 1.937 |
| 26/11/2018 | -2,54% | -2,13 | 81,72 | 83,80 | 81,40 | 83,92 | 3M | 542 |
| 23/11/2018 | 0,91% | 0,76 | 83,85 | 83,33 | 82,30 | 83,85 | 6M | 2.119 |
| 22/11/2018 | 0,41% | 0,34 | 83,09 | 83,24 | 83,09 | 83,53 | 10M | 547 |
| 21/11/2018 | -0,36% | -0,30 | 82,75 | 82,40 | 81,95 | 83,20 | 7M | 435 |
Date,Open,High,Low,Close,Volume
22-Apr-19,93.21,93.69,92.75,93.05,998650
18-Apr-19,92.77,93.27,91.80,93.20,2635792
17-Apr-19,93.60,93.89,91.86,92.35,2810669
16-Apr-19,92.75,93.58,92.38,93.25,1694263
15-Apr-19,92.89,93.40,92.18,92.75,1955919
12-Apr-19,92.99,93.59,92.00,92.00,2539110
11-Apr-19,94.50,94.65,92.96,93.47,7805701
10-Apr-19,95.35,95.35,94.03,94.55,1648010
09-Apr-19,95.08,95.08,93.61,94.50,6259673
08-Apr-19,95.80,96.11,95.20,95.20,1660046
05-Apr-19,95.04,96.08,95.04,95.80,2195422
04-Apr-19,94.00,95.16,93.61,95.00,3727275
03-Apr-19,94.51,94.89,93.36,93.60,5136930
02-Apr-19,94.76,95.32,93.65,94.30,3474151
01-Apr-19,93.79,94.80,93.79,94.76,4054205
29-Mar-19,93.42,94.72,92.55,93.69,2377920
28-Mar-19,90.63,92.95,90.00,92.95,9088212
27-Mar-19,93.41,93.45,90.18,90.18,9599235
26-Mar-19,93.05,94.79,92.87,93.70,3173021
25-Mar-19,92.88,93.30,92.12,92.90,2267518
22-Mar-19,94.70,94.98,92.12,92.98,29221608
21-Mar-19,96.00,96.98,93.60,94.70,2498943
20-Mar-19,97.00,97.00,95.75,95.95,17660280
19-Mar-19,96.61,97.26,96.50,97.00,2261954
18-Mar-19,95.89,96.89,95.89,96.45,2207074
15-Mar-19,95.76,96.74,95.75,95.88,2711512
14-Mar-19,95.86,96.19,95.34,95.87,1567598
13-Mar-19,95.50,95.88,94.65,95.85,18515755
12-Mar-19,95.47,95.50,94.90,95.50,16992482
11-Mar-19,94.00,95.40,93.99,95.40,3481757
08-Mar-19,91.79,93.98,91.50,93.80,5173939
07-Mar-19,92.65,92.81,91.72,91.85,11080550
06-Mar-19,93.21,93.47,92.28,92.65,1020961
01-Mar-19,93.39,94.47,92.61,93.50,2119431
28-Feb-19,94.07,94.98,93.14,93.37,7058102
27-Feb-19,93.83,94.12,93.31,94.05,2223456
26-Feb-19,94.28,94.28,93.45,93.50,4578745
25-Feb-19,94.47,94.49,93.70,93.95,3007074
22-Feb-19,93.87,94.28,92.90,93.89,2903562
21-Feb-19,93.89,94.48,92.50,93.13,41682908
20-Feb-19,95.02,95.50,93.51,93.89,15129560
19-Feb-19,94.99,95.41,94.82,94.90,4408515
18-Feb-19,94.99,94.99,94.00,94.50,9431903
15-Feb-19,95.00,95.08,94.14,94.85,2952290
14-Feb-19,94.15,95.00,92.75,95.00,19065179
13-Feb-19,93.91,95.28,93.24,93.40,4438290
12-Feb-19,93.89,93.95,92.89,93.60,7317962
11-Feb-19,93.90,93.92,92.17,93.00,27111348
08-Feb-19,92.40,93.69,91.82,93.55,37156670
07-Feb-19,94.32,95.61,91.97,92.65,25837903
06-Feb-19,95.70,96.26,93.60,93.70,13975047
05-Feb-19,96.30,96.39,95.60,96.25,6317384
04-Feb-19,95.75,96.20,95.34,96.20,4539874
01-Feb-19,95.37,96.08,95.36,95.75,4325481
31-Jan-19,95.95,96.49,95.15,95.30,10506165
30-Jan-19,94.25,95.52,94.25,95.45,10140076
29-Jan-19,93.81,94.18,93.60,94.00,4552771
28-Jan-19,94.00,94.01,92.70,93.34,8117052
24-Jan-19,93.25,94.60,93.25,94.60,11552178
23-Jan-19,92.07,93.09,92.00,93.09,3170837
22-Jan-19,92.29,92.77,91.74,92.00,6946250
21-Jan-19,92.97,92.97,91.50,92.30,8646320
18-Jan-19,92.48,92.99,92.19,92.22,6148584
17-Jan-19,91.51,92.74,91.30,92.40,5640012
16-Jan-19,91.99,92.00,91.01,91.40,20027543
15-Jan-19,92.13,92.88,91.49,91.75,10775452
14-Jan-19,90.58,93.65,90.36,91.85,69205549
11-Jan-19,89.95,90.58,89.94,90.53,27800756
10-Jan-19,89.20,89.97,89.20,89.95,54810269
09-Jan-19,89.88,89.88,88.77,89.20,9574946
08-Jan-19,89.00,89.84,88.23,88.83,9473674
07-Jan-19,90.50,90.96,88.03,88.20,23226184
04-Jan-19,89.97,93.43,89.20,90.50,15328904
03-Jan-19,89.10,89.98,88.60,89.00,10153386
02-Jan-19,87.40,89.12,87.00,89.00,17773490
28-Dec-18,86.00,87.05,85.43,87.05,7041199
27-Dec-18,84.89,85.40,84.62,85.40,3705623
26-Dec-18,84.67,85.26,83.01,84.45,6715001
21-Dec-18,84.97,85.69,84.53,84.90,989126
20-Dec-18,85.75,85.75,84.22,84.95,11897427
19-Dec-18,85.49,85.74,84.40,84.40,1425653
18-Dec-18,84.60,85.27,84.59,85.20,3741168
17-Dec-18,85.77,85.77,84.03,84.15,15044161
14-Dec-18,85.02,85.80,84.90,85.25,10112619
13-Dec-18,85.05,85.74,85.05,85.60,7866776
12-Dec-18,85.11,85.66,84.95,85.05,6873231
11-Dec-18,84.01,86.20,83.52,84.85,29289437
10-Dec-18,84.78,85.97,83.34,83.60,4447455
07-Dec-18,86.48,86.48,84.60,84.60,4527736
06-Dec-18,84.90,85.70,84.29,85.70,1945553
05-Dec-18,85.00,85.64,84.51,85.40,5452242
04-Dec-18,86.08,86.09,83.57,84.56,8125963
03-Dec-18,87.11,87.45,85.22,85.52,12729886
30-Nov-18,85.29,85.99,84.80,85.99,4794127
29-Nov-18,84.88,86.58,84.32,85.31,12755154
28-Nov-18,83.69,85.05,83.50,85.05,3999804
27-Nov-18,81.73,83.70,81.73,83.70,7474036
26-Nov-18,83.80,83.92,81.40,81.72,3035517
23-Nov-18,83.33,83.85,82.30,83.85,5590624
22-Nov-18,83.24,83.53,83.09,83.09,9864074
21-Nov-18,82.40,83.20,81.95,82.75,6596267
19-Nov-18,84.18,84.18,83.05,83.05,6596267
16-Nov-18,82.40,85.15,82.28,84.15,6596267
14-Nov-18,80.90,82.39,80.51,82.01,6596267
13-Nov-18,81.00,82.27,80.30,80.80,6596267
12-Nov-18,80.91,81.53,80.73,80.95,6596267
09-Nov-18,80.79,81.10,79.80,80.90,6596267
08-Nov-18,82.77,82.77,80.24,80.50,6596267
07-Nov-18,83.88,84.40,81.87,82.73,6596267
06-Nov-18,83.50,83.88,82.68,83.05,6596267
05-Nov-18,82.80,83.75,82.60,83.75,6596267
01-Nov-18,81.90,82.80,81.53,82.65,6596267
31-Oct-18,82.00,82.89,80.58,81.50,6596267
30-Oct-18,80.00,81.87,79.14,81.20,6596267
29-Oct-18,82.50,84.50,78.41,79.00,6596267
26-Oct-18,79.95,80.20,78.44,80.20,6596267
25-Oct-18,78.29,79.46,78.25,79.12,6596267
24-Oct-18,79.64,79.90,78.00,78.00,6596267
23-Oct-18,79.43,79.43,78.01,79.40,6596267
22-Oct-18,78.09,79.74,78.09,79.15,6596267
19-Oct-18,77.01,78.89,77.01,77.96,6596267
18-Oct-18,77.97,77.97,76.85,76.85,6596267
17-Oct-18,77.49,78.05,76.39,77.40,6596267
16-Oct-18,76.47,76.85,75.05,76.85,6596267
15-Oct-18,76.97,76.97,74.70,74.80,6596267
11-Oct-18,77.36,77.48,75.23,75.35,6596267
10-Oct-18,78.87,78.87,75.70,75.70,6596267
09-Oct-18,78.01,78.99,77.44,78.88,6596267
08-Oct-18,77.01,79.89,76.97,77.55,6596267
05-Oct-18,75.95,76.00,73.97,74.20,6596267
04-Oct-18,73.01,75.00,73.01,74.80,6596267
03-Oct-18,75.00,76.97,74.27,74.45,6596267
02-Oct-18,72.40,73.09,71.99,72.60,6596267
01-Oct-18,71.84,71.96,70.60,70.60,6596267
*exoneração de responsabilidade