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
04/07/2022-0,92%-0,8591,3091,8091,2992,4733M4.173
01/07/20220,90%0,8292,1591,1590,2292,94188M19.403
30/06/2022-1,26%-1,1791,3392,1990,3092,4554M43.546
29/06/2022-1,19%-1,1192,5094,0091,9494,0666M6.612
28/06/2022-1,15%-1,0993,6195,8593,0695,9589M7.916
27/06/20220,32%0,3094,7095,0094,2195,8972M26.372
24/06/2022-0,21%-0,2094,4095,0093,5296,0076M14.275
23/06/20220,11%0,1094,6094,8694,0195,7884M25.885
22/06/2022-0,53%-0,5094,5093,5193,2895,5070M19.957
21/06/20220,31%0,2995,0095,1793,5596,0585M51.395
20/06/2022-1,55%-1,4994,7195,8293,7796,2451M31.462
17/06/2022-1,33%-1,3096,2095,0093,7996,74182M46.230
15/06/20222,63%2,5097,5096,3095,6998,60140M72.906
14/06/2022-1,76%-1,7095,0096,7394,0197,6595M54.308
13/06/2022-4,02%-4,0596,7099,6395,9999,63134M53.569
10/06/2022-2,38%-2,46100,75102,30100,65102,4479M31.154
09/06/2022-0,47%-0,49103,21103,69102,71104,7290M27.278
08/06/2022-1,05%-1,10103,70103,85103,35105,5144M22.749
07/06/2022-1,09%-1,15104,80105,50103,73105,50119M48.830
06/06/2022-2,26%-2,45105,95109,05105,95109,5071M16.582
03/06/2022-2,03%-2,25108,40109,80108,25109,9140M36.437
02/06/20221,52%1,66110,65109,85109,50111,0275M13.528
01/06/2022-0,28%-0,31108,99109,50107,76109,7585M10.440
31/05/2022-0,19%-0,21109,30110,06108,67110,7420M5.855
30/05/2022-0,45%-0,49109,51111,06109,04111,9244M10.294
27/05/2022-0,59%-0,65110,00110,25109,55110,9651M14.862
26/05/20221,51%1,65110,65108,50108,42110,8499M19.151
25/05/20221,39%1,49109,00107,28106,68109,0080M20.440
24/05/2022-1,00%-1,09107,51106,84106,09108,17117M18.508
23/05/20220,00%0,00108,60108,90107,47109,6072M18.743
20/05/20221,69%1,80108,60108,25105,89109,0079M13.836
19/05/2022-0,19%-0,20106,80106,40105,60107,5317M4.022
18/05/2022-2,37%-2,60107,00108,55105,54108,9755M11.152
17/05/20221,86%2,00109,60109,00108,54111,6574M17.786
16/05/20221,18%1,26107,60106,30105,53107,60110M13.156
13/05/20222,05%2,14106,34104,79104,43107,2176M15.778
12/05/20222,66%2,70104,20101,19100,88104,4450M16.847
11/05/2022-0,93%-0,95101,50101,61101,50103,9562M13.402
10/05/20220,44%0,45102,45102,43100,70103,8072M17.432
09/05/2022-2,39%-2,50102,00102,70100,91103,68283M30.293
06/05/2022-1,88%-2,00104,50106,50104,03106,98299M43.717
05/05/2022-4,74%-5,30106,50109,99105,90109,99175M26.132
04/05/20223,23%3,50111,80107,85105,54111,96149M20.401
03/05/2022-0,28%-0,30108,30108,50107,63108,9354M11.269
02/05/2022-1,81%-2,00108,60111,32107,03111,32242M22.313
29/04/2022-2,50%-2,84110,60114,80110,60115,39173M13.255
28/04/20221,02%1,14113,44112,80111,34113,7567M9.159
27/04/20220,79%0,88112,30113,51111,76113,6671M9.385
26/04/2022-1,75%-1,98111,42112,36110,85113,79253M31.624
25/04/20221,25%1,40113,40111,12109,94113,57175M29.284
22/04/2022-3,24%-3,75112,00113,60111,73114,42168M10.393
20/04/2022-0,34%-0,40115,75115,86115,26116,6371M7.797
19/04/20220,82%0,95116,15114,45113,88116,2287M9.315
18/04/20220,52%0,60115,20114,55113,96115,5726M4.418
14/04/2022-1,12%-1,30114,60115,81114,28116,0461M23.416
13/04/20220,87%1,00115,90115,67114,66117,01175M16.515
12/04/2022-1,46%-1,70114,90117,00114,68118,3280M24.078
11/04/2022-1,02%-1,20116,60116,50115,52116,7496M20.080
08/04/2022-1,01%-1,20117,80118,00115,96118,3356M11.120
07/04/2022-0,08%-0,10119,00118,57117,69119,40101M14.511
06/04/2022-2,30%-2,80119,10121,17117,44121,21179M29.942
05/04/2022-1,30%-1,60121,90123,81121,11124,56107M16.505
04/04/2022-0,28%-0,35123,50123,95122,76124,2975M10.680
01/04/20222,41%2,91123,85122,35122,35123,99293M28.872
31/03/2022-0,38%-0,46120,94121,60120,64122,82252M18.155
30/03/2022-1,52%-1,88121,40123,62117,31123,62174M25.384
29/03/20221,65%2,00123,28122,80122,44124,37197M29.559
28/03/2022-0,43%-0,52121,28121,40119,84121,8968M18.311
25/03/20222,27%2,70121,80120,00120,00123,19385M55.515
24/03/20222,28%2,65119,10116,80116,19119,36435M34.116
23/03/20220,82%0,95116,45115,20114,29116,8996M11.753
22/03/20222,17%2,45115,50113,60113,58115,5099M19.144
21/03/20220,31%0,35113,05112,71111,64114,3476M20.812
18/03/20222,88%3,15112,70108,46108,46113,21146M27.450
17/03/20221,44%1,55109,55107,55106,77109,86212M20.017
16/03/20221,17%1,25108,00107,65105,97108,99123M13.134
15/03/20221,47%1,55106,75104,60104,16106,7595M15.328
14/03/2022-1,41%-1,50105,20107,86105,00108,1597M19.407
11/03/2022-3,53%-3,90106,70110,65106,51111,2987M26.245
10/03/2022-0,45%-0,50110,60109,80107,76110,80143M7.647
09/03/20223,60%3,86111,10107,90107,42111,1099M15.494
08/03/20221,17%1,24107,24106,66105,00108,23140M23.030
07/03/2022-4,25%-4,70106,00109,65105,50110,33179M56.117
04/03/2022-1,16%-1,30110,70111,80109,51113,3068M11.195
03/03/2022-0,01%-0,01112,00112,03112,00114,5625M5.462
02/03/20220,87%0,97112,01111,04110,02112,4147M9.208
25/02/2022-0,41%-0,46111,04111,25110,25112,8033M11.050
24/02/2022-0,09%-0,10111,50107,10106,49112,7862M16.660
23/02/20220,00%0,00111,60112,21111,10113,80185M20.025
22/02/20222,10%2,30111,60110,70110,55112,6672M17.176
21/02/2022-3,02%-3,40109,30112,70109,30113,11110M21.253
18/02/2022-1,74%-2,00112,70114,60112,70115,3056M17.946
17/02/2022-1,12%-1,30114,70115,45114,13116,39132M27.551
16/02/2022-0,09%-0,10116,00115,99115,20116,3519M15.949
15/02/20222,29%2,60116,10114,00113,58116,1070M13.009
14/02/20220,44%0,50113,50112,30112,22114,1489M16.531
11/02/2022-1,18%-1,35113,00114,42111,30115,72148M39.194
10/02/20220,31%0,35114,35114,35112,20115,2351M22.358
09/02/20221,14%1,29114,00112,71112,71114,7525M12.543
08/02/20220,10%0,11112,71112,74111,61113,75169M21.999
07/02/2022-0,35%-0,40112,60113,00112,04113,8583M9.463
04/02/2022-1,34%-1,53113,00114,07111,41114,79125M24.261
03/02/2022-0,75%-0,87114,53115,65114,10117,1937M8.848
02/02/2022-1,24%-1,45115,40116,90115,01118,30120M15.538
01/02/2022-0,13%-0,15116,85117,20116,05118,42100M22.101
31/01/20222,63%3,00117,00113,60113,60117,4594M34.354
28/01/20220,00%0,00114,00113,90112,84114,7569M12.313
27/01/20221,08%1,22114,00114,50113,35114,9854M33.696
26/01/20221,47%1,63112,78112,75112,55115,11107M48.352
25/01/20222,10%2,29111,15107,71107,33112,23103M18.740
24/01/2022-1,48%-1,63108,86110,48107,12110,4871M12.021
21/01/20221,17%1,28110,49109,00108,61110,84150M45.387
20/01/20223,13%3,31109,21106,32106,32110,61238M40.469
19/01/20222,49%2,57105,90105,00104,66107,0995M28.006
18/01/2022-1,50%-1,57103,33104,90103,33105,0884M37.785
17/01/2022-0,59%-0,62104,90105,01104,75107,9539M22.715
14/01/20220,50%0,53105,52104,50103,60106,0131M12.318
13/01/2022-0,77%-0,81104,99105,80104,31106,0871M38.397
12/01/20222,22%2,30105,80103,20103,20106,30146M39.832
11/01/20222,80%2,82103,50100,40100,34103,50118M44.731
10/01/2022-1,25%-1,27100,68101,5099,60101,6699M15.721
07/01/20220,12%0,12101,95102,00100,28103,26139M36.264
06/01/2022-0,33%-0,34101,83102,64100,79103,98278M76.801
05/01/2022-4,51%-4,83102,17106,61102,17107,23265M54.591
04/01/2022-2,33%-2,55107,00110,50106,89111,10111M16.523
03/01/2022-3,31%-3,75109,55113,66109,55114,4074M22.644
30/12/20211,84%2,05113,30112,10111,50113,9182M9.254
29/12/2021-1,16%-1,31111,25112,56111,25113,8954M5.615
28/12/20210,50%0,56112,56112,60111,91113,2840M5.856
27/12/20210,91%1,01112,00111,41111,21113,1325M5.089
23/12/2021-0,55%-0,61110,99112,00110,78112,8940M4.328
22/12/2021-0,18%-0,20111,60111,84110,54112,9541M7.516
21/12/2021-0,58%-0,65111,80113,20110,70113,3362M7.777
20/12/2021--112,45113,50111,76113,9187M8.191


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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