Cotação atual, histórico e gráfico do papel: SMAL11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações SMAL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-0,92%	-0,85	91,30	91,80	91,29	92,47	33M	4.173
01/07/2022	0,90%	0,82	92,15	91,15	90,22	92,94	188M	19.403
30/06/2022	-1,26%	-1,17	91,33	92,19	90,30	92,45	54M	43.546
29/06/2022	-1,19%	-1,11	92,50	94,00	91,94	94,06	66M	6.612
28/06/2022	-1,15%	-1,09	93,61	95,85	93,06	95,95	89M	7.916
27/06/2022	0,32%	0,30	94,70	95,00	94,21	95,89	72M	26.372
24/06/2022	-0,21%	-0,20	94,40	95,00	93,52	96,00	76M	14.275
23/06/2022	0,11%	0,10	94,60	94,86	94,01	95,78	84M	25.885
22/06/2022	-0,53%	-0,50	94,50	93,51	93,28	95,50	70M	19.957
21/06/2022	0,31%	0,29	95,00	95,17	93,55	96,05	85M	51.395
20/06/2022	-1,55%	-1,49	94,71	95,82	93,77	96,24	51M	31.462

17/06/2022	-1,33%	-1,30	96,20	95,00	93,79	96,74	182M	46.230
15/06/2022	2,63%	2,50	97,50	96,30	95,69	98,60	140M	72.906
14/06/2022	-1,76%	-1,70	95,00	96,73	94,01	97,65	95M	54.308
13/06/2022	-4,02%	-4,05	96,70	99,63	95,99	99,63	134M	53.569
10/06/2022	-2,38%	-2,46	100,75	102,30	100,65	102,44	79M	31.154
09/06/2022	-0,47%	-0,49	103,21	103,69	102,71	104,72	90M	27.278
08/06/2022	-1,05%	-1,10	103,70	103,85	103,35	105,51	44M	22.749
07/06/2022	-1,09%	-1,15	104,80	105,50	103,73	105,50	119M	48.830
06/06/2022	-2,26%	-2,45	105,95	109,05	105,95	109,50	71M	16.582
03/06/2022	-2,03%	-2,25	108,40	109,80	108,25	109,91	40M	36.437
02/06/2022	1,52%	1,66	110,65	109,85	109,50	111,02	75M	13.528
01/06/2022	-0,28%	-0,31	108,99	109,50	107,76	109,75	85M	10.440
31/05/2022	-0,19%	-0,21	109,30	110,06	108,67	110,74	20M	5.855
30/05/2022	-0,45%	-0,49	109,51	111,06	109,04	111,92	44M	10.294
27/05/2022	-0,59%	-0,65	110,00	110,25	109,55	110,96	51M	14.862
26/05/2022	1,51%	1,65	110,65	108,50	108,42	110,84	99M	19.151
25/05/2022	1,39%	1,49	109,00	107,28	106,68	109,00	80M	20.440
24/05/2022	-1,00%	-1,09	107,51	106,84	106,09	108,17	117M	18.508
23/05/2022	0,00%	0,00	108,60	108,90	107,47	109,60	72M	18.743
20/05/2022	1,69%	1,80	108,60	108,25	105,89	109,00	79M	13.836
19/05/2022	-0,19%	-0,20	106,80	106,40	105,60	107,53	17M	4.022
18/05/2022	-2,37%	-2,60	107,00	108,55	105,54	108,97	55M	11.152
17/05/2022	1,86%	2,00	109,60	109,00	108,54	111,65	74M	17.786
16/05/2022	1,18%	1,26	107,60	106,30	105,53	107,60	110M	13.156
13/05/2022	2,05%	2,14	106,34	104,79	104,43	107,21	76M	15.778
12/05/2022	2,66%	2,70	104,20	101,19	100,88	104,44	50M	16.847
11/05/2022	-0,93%	-0,95	101,50	101,61	101,50	103,95	62M	13.402
10/05/2022	0,44%	0,45	102,45	102,43	100,70	103,80	72M	17.432
09/05/2022	-2,39%	-2,50	102,00	102,70	100,91	103,68	283M	30.293
06/05/2022	-1,88%	-2,00	104,50	106,50	104,03	106,98	299M	43.717
05/05/2022	-4,74%	-5,30	106,50	109,99	105,90	109,99	175M	26.132
04/05/2022	3,23%	3,50	111,80	107,85	105,54	111,96	149M	20.401
03/05/2022	-0,28%	-0,30	108,30	108,50	107,63	108,93	54M	11.269
02/05/2022	-1,81%	-2,00	108,60	111,32	107,03	111,32	242M	22.313
29/04/2022	-2,50%	-2,84	110,60	114,80	110,60	115,39	173M	13.255
28/04/2022	1,02%	1,14	113,44	112,80	111,34	113,75	67M	9.159
27/04/2022	0,79%	0,88	112,30	113,51	111,76	113,66	71M	9.385
26/04/2022	-1,75%	-1,98	111,42	112,36	110,85	113,79	253M	31.624
25/04/2022	1,25%	1,40	113,40	111,12	109,94	113,57	175M	29.284
22/04/2022	-3,24%	-3,75	112,00	113,60	111,73	114,42	168M	10.393
20/04/2022	-0,34%	-0,40	115,75	115,86	115,26	116,63	71M	7.797
19/04/2022	0,82%	0,95	116,15	114,45	113,88	116,22	87M	9.315
18/04/2022	0,52%	0,60	115,20	114,55	113,96	115,57	26M	4.418
14/04/2022	-1,12%	-1,30	114,60	115,81	114,28	116,04	61M	23.416
13/04/2022	0,87%	1,00	115,90	115,67	114,66	117,01	175M	16.515
12/04/2022	-1,46%	-1,70	114,90	117,00	114,68	118,32	80M	24.078
11/04/2022	-1,02%	-1,20	116,60	116,50	115,52	116,74	96M	20.080
08/04/2022	-1,01%	-1,20	117,80	118,00	115,96	118,33	56M	11.120
07/04/2022	-0,08%	-0,10	119,00	118,57	117,69	119,40	101M	14.511
06/04/2022	-2,30%	-2,80	119,10	121,17	117,44	121,21	179M	29.942
05/04/2022	-1,30%	-1,60	121,90	123,81	121,11	124,56	107M	16.505
04/04/2022	-0,28%	-0,35	123,50	123,95	122,76	124,29	75M	10.680
01/04/2022	2,41%	2,91	123,85	122,35	122,35	123,99	293M	28.872
31/03/2022	-0,38%	-0,46	120,94	121,60	120,64	122,82	252M	18.155
30/03/2022	-1,52%	-1,88	121,40	123,62	117,31	123,62	174M	25.384
29/03/2022	1,65%	2,00	123,28	122,80	122,44	124,37	197M	29.559
28/03/2022	-0,43%	-0,52	121,28	121,40	119,84	121,89	68M	18.311
25/03/2022	2,27%	2,70	121,80	120,00	120,00	123,19	385M	55.515
24/03/2022	2,28%	2,65	119,10	116,80	116,19	119,36	435M	34.116
23/03/2022	0,82%	0,95	116,45	115,20	114,29	116,89	96M	11.753
22/03/2022	2,17%	2,45	115,50	113,60	113,58	115,50	99M	19.144
21/03/2022	0,31%	0,35	113,05	112,71	111,64	114,34	76M	20.812
18/03/2022	2,88%	3,15	112,70	108,46	108,46	113,21	146M	27.450
17/03/2022	1,44%	1,55	109,55	107,55	106,77	109,86	212M	20.017
16/03/2022	1,17%	1,25	108,00	107,65	105,97	108,99	123M	13.134
15/03/2022	1,47%	1,55	106,75	104,60	104,16	106,75	95M	15.328
14/03/2022	-1,41%	-1,50	105,20	107,86	105,00	108,15	97M	19.407
11/03/2022	-3,53%	-3,90	106,70	110,65	106,51	111,29	87M	26.245
10/03/2022	-0,45%	-0,50	110,60	109,80	107,76	110,80	143M	7.647
09/03/2022	3,60%	3,86	111,10	107,90	107,42	111,10	99M	15.494
08/03/2022	1,17%	1,24	107,24	106,66	105,00	108,23	140M	23.030
07/03/2022	-4,25%	-4,70	106,00	109,65	105,50	110,33	179M	56.117
04/03/2022	-1,16%	-1,30	110,70	111,80	109,51	113,30	68M	11.195
03/03/2022	-0,01%	-0,01	112,00	112,03	112,00	114,56	25M	5.462
02/03/2022	0,87%	0,97	112,01	111,04	110,02	112,41	47M	9.208
25/02/2022	-0,41%	-0,46	111,04	111,25	110,25	112,80	33M	11.050
24/02/2022	-0,09%	-0,10	111,50	107,10	106,49	112,78	62M	16.660
23/02/2022	0,00%	0,00	111,60	112,21	111,10	113,80	185M	20.025
22/02/2022	2,10%	2,30	111,60	110,70	110,55	112,66	72M	17.176
21/02/2022	-3,02%	-3,40	109,30	112,70	109,30	113,11	110M	21.253
18/02/2022	-1,74%	-2,00	112,70	114,60	112,70	115,30	56M	17.946
17/02/2022	-1,12%	-1,30	114,70	115,45	114,13	116,39	132M	27.551
16/02/2022	-0,09%	-0,10	116,00	115,99	115,20	116,35	19M	15.949
15/02/2022	2,29%	2,60	116,10	114,00	113,58	116,10	70M	13.009
14/02/2022	0,44%	0,50	113,50	112,30	112,22	114,14	89M	16.531
11/02/2022	-1,18%	-1,35	113,00	114,42	111,30	115,72	148M	39.194
10/02/2022	0,31%	0,35	114,35	114,35	112,20	115,23	51M	22.358
09/02/2022	1,14%	1,29	114,00	112,71	112,71	114,75	25M	12.543
08/02/2022	0,10%	0,11	112,71	112,74	111,61	113,75	169M	21.999
07/02/2022	-0,35%	-0,40	112,60	113,00	112,04	113,85	83M	9.463
04/02/2022	-1,34%	-1,53	113,00	114,07	111,41	114,79	125M	24.261
03/02/2022	-0,75%	-0,87	114,53	115,65	114,10	117,19	37M	8.848
02/02/2022	-1,24%	-1,45	115,40	116,90	115,01	118,30	120M	15.538
01/02/2022	-0,13%	-0,15	116,85	117,20	116,05	118,42	100M	22.101
31/01/2022	2,63%	3,00	117,00	113,60	113,60	117,45	94M	34.354
28/01/2022	0,00%	0,00	114,00	113,90	112,84	114,75	69M	12.313
27/01/2022	1,08%	1,22	114,00	114,50	113,35	114,98	54M	33.696
26/01/2022	1,47%	1,63	112,78	112,75	112,55	115,11	107M	48.352
25/01/2022	2,10%	2,29	111,15	107,71	107,33	112,23	103M	18.740
24/01/2022	-1,48%	-1,63	108,86	110,48	107,12	110,48	71M	12.021
21/01/2022	1,17%	1,28	110,49	109,00	108,61	110,84	150M	45.387
20/01/2022	3,13%	3,31	109,21	106,32	106,32	110,61	238M	40.469
19/01/2022	2,49%	2,57	105,90	105,00	104,66	107,09	95M	28.006
18/01/2022	-1,50%	-1,57	103,33	104,90	103,33	105,08	84M	37.785
17/01/2022	-0,59%	-0,62	104,90	105,01	104,75	107,95	39M	22.715
14/01/2022	0,50%	0,53	105,52	104,50	103,60	106,01	31M	12.318
13/01/2022	-0,77%	-0,81	104,99	105,80	104,31	106,08	71M	38.397
12/01/2022	2,22%	2,30	105,80	103,20	103,20	106,30	146M	39.832
11/01/2022	2,80%	2,82	103,50	100,40	100,34	103,50	118M	44.731
10/01/2022	-1,25%	-1,27	100,68	101,50	99,60	101,66	99M	15.721
07/01/2022	0,12%	0,12	101,95	102,00	100,28	103,26	139M	36.264
06/01/2022	-0,33%	-0,34	101,83	102,64	100,79	103,98	278M	76.801
05/01/2022	-4,51%	-4,83	102,17	106,61	102,17	107,23	265M	54.591
04/01/2022	-2,33%	-2,55	107,00	110,50	106,89	111,10	111M	16.523
03/01/2022	-3,31%	-3,75	109,55	113,66	109,55	114,40	74M	22.644
30/12/2021	1,84%	2,05	113,30	112,10	111,50	113,91	82M	9.254
29/12/2021	-1,16%	-1,31	111,25	112,56	111,25	113,89	54M	5.615
28/12/2021	0,50%	0,56	112,56	112,60	111,91	113,28	40M	5.856
27/12/2021	0,91%	1,01	112,00	111,41	111,21	113,13	25M	5.089
23/12/2021	-0,55%	-0,61	110,99	112,00	110,78	112,89	40M	4.328
22/12/2021	-0,18%	-0,20	111,60	111,84	110,54	112,95	41M	7.516
21/12/2021	-0,58%	-0,65	111,80	113,20	110,70	113,33	62M	7.777
20/12/2021	-	-	112,45	113,50	111,76	113,91	87M	8.191

Date,Open,High,Low,Close,Volume
04-Jul-22,91.80,92.47,91.29,91.30,32969099
01-Jul-22,91.15,92.94,90.22,92.15,188453829
30-Jun-22,92.19,92.45,90.30,91.33,53538324
29-Jun-22,94.00,94.06,91.94,92.50,65712975
28-Jun-22,95.85,95.95,93.06,93.61,89078477
27-Jun-22,95.00,95.89,94.21,94.70,72110784
24-Jun-22,95.00,96.00,93.52,94.40,76344995
23-Jun-22,94.86,95.78,94.01,94.60,84457813
22-Jun-22,93.51,95.50,93.28,94.50,69719173
21-Jun-22,95.17,96.05,93.55,95.00,85177670
20-Jun-22,95.82,96.24,93.77,94.71,50972160
17-Jun-22,95.00,96.74,93.79,96.20,181628472
15-Jun-22,96.30,98.60,95.69,97.50,139550462
14-Jun-22,96.73,97.65,94.01,95.00,94828527
13-Jun-22,99.63,99.63,95.99,96.70,133686167
10-Jun-22,102.30,102.44,100.65,100.75,79136996
09-Jun-22,103.69,104.72,102.71,103.21,89950538
08-Jun-22,103.85,105.51,103.35,103.70,44168800
07-Jun-22,105.50,105.50,103.73,104.80,118596253
06-Jun-22,109.05,109.50,105.95,105.95,71143970
03-Jun-22,109.80,109.91,108.25,108.40,40021474
02-Jun-22,109.85,111.02,109.50,110.65,75357888
01-Jun-22,109.50,109.75,107.76,108.99,84724712
31-May-22,110.06,110.74,108.67,109.30,20257376
30-May-22,111.06,111.92,109.04,109.51,44427035
27-May-22,110.25,110.96,109.55,110.00,50972086
26-May-22,108.50,110.84,108.42,110.65,98828723
25-May-22,107.28,109.00,106.68,109.00,79718132
24-May-22,106.84,108.17,106.09,107.51,117266393
23-May-22,108.90,109.60,107.47,108.60,72368541
20-May-22,108.25,109.00,105.89,108.60,78689101
19-May-22,106.40,107.53,105.60,106.80,16563868
18-May-22,108.55,108.97,105.54,107.00,55169152
17-May-22,109.00,111.65,108.54,109.60,73658292
16-May-22,106.30,107.60,105.53,107.60,109973307
13-May-22,104.79,107.21,104.43,106.34,75767046
12-May-22,101.19,104.44,100.88,104.20,50370416
11-May-22,101.61,103.95,101.50,101.50,62458313
10-May-22,102.43,103.80,100.70,102.45,71954428
09-May-22,102.70,103.68,100.91,102.00,282710006
06-May-22,106.50,106.98,104.03,104.50,298771048
05-May-22,109.99,109.99,105.90,106.50,174666070
04-May-22,107.85,111.96,105.54,111.80,148553094
03-May-22,108.50,108.93,107.63,108.30,53887046
02-May-22,111.32,111.32,107.03,108.60,241854153
29-Apr-22,114.80,115.39,110.60,110.60,172803927
28-Apr-22,112.80,113.75,111.34,113.44,66572387
27-Apr-22,113.51,113.66,111.76,112.30,70620225
26-Apr-22,112.36,113.79,110.85,111.42,253494017
25-Apr-22,111.12,113.57,109.94,113.40,174562721
22-Apr-22,113.60,114.42,111.73,112.00,167959165
20-Apr-22,115.86,116.63,115.26,115.75,71188457
19-Apr-22,114.45,116.22,113.88,116.15,86836205
18-Apr-22,114.55,115.57,113.96,115.20,25868799
14-Apr-22,115.81,116.04,114.28,114.60,61379656
13-Apr-22,115.67,117.01,114.66,115.90,174997127
12-Apr-22,117.00,118.32,114.68,114.90,80157746
11-Apr-22,116.50,116.74,115.52,116.60,96282727
08-Apr-22,118.00,118.33,115.96,117.80,56223319
07-Apr-22,118.57,119.40,117.69,119.00,100515527
06-Apr-22,121.17,121.21,117.44,119.10,179023950
05-Apr-22,123.81,124.56,121.11,121.90,107074224
04-Apr-22,123.95,124.29,122.76,123.50,75213136
01-Apr-22,122.35,123.99,122.35,123.85,293053043
31-Mar-22,121.60,122.82,120.64,120.94,252428103
30-Mar-22,123.62,123.62,117.31,121.40,174326906
29-Mar-22,122.80,124.37,122.44,123.28,197312827
28-Mar-22,121.40,121.89,119.84,121.28,68437545
25-Mar-22,120.00,123.19,120.00,121.80,385024961
24-Mar-22,116.80,119.36,116.19,119.10,434726770
23-Mar-22,115.20,116.89,114.29,116.45,95547628
22-Mar-22,113.60,115.50,113.58,115.50,99190219
21-Mar-22,112.71,114.34,111.64,113.05,76382184
18-Mar-22,108.46,113.21,108.46,112.70,146338458
17-Mar-22,107.55,109.86,106.77,109.55,211728154
16-Mar-22,107.65,108.99,105.97,108.00,122988140
15-Mar-22,104.60,106.75,104.16,106.75,94891517
14-Mar-22,107.86,108.15,105.00,105.20,97198565
11-Mar-22,110.65,111.29,106.51,106.70,86868984
10-Mar-22,109.80,110.80,107.76,110.60,142537936
09-Mar-22,107.90,111.10,107.42,111.10,99148553
08-Mar-22,106.66,108.23,105.00,107.24,139537825
07-Mar-22,109.65,110.33,105.50,106.00,179138686
04-Mar-22,111.80,113.30,109.51,110.70,68429844
03-Mar-22,112.03,114.56,112.00,112.00,24517634
02-Mar-22,111.04,112.41,110.02,112.01,46602429
25-Feb-22,111.25,112.80,110.25,111.04,32622788
24-Feb-22,107.10,112.78,106.49,111.50,61657728
23-Feb-22,112.21,113.80,111.10,111.60,185324619
22-Feb-22,110.70,112.66,110.55,111.60,72339278
21-Feb-22,112.70,113.11,109.30,109.30,109936935
18-Feb-22,114.60,115.30,112.70,112.70,56475125
17-Feb-22,115.45,116.39,114.13,114.70,131933760
16-Feb-22,115.99,116.35,115.20,116.00,18771101
15-Feb-22,114.00,116.10,113.58,116.10,69594498
14-Feb-22,112.30,114.14,112.22,113.50,88608268
11-Feb-22,114.42,115.72,111.30,113.00,148441038
10-Feb-22,114.35,115.23,112.20,114.35,50514585
09-Feb-22,112.71,114.75,112.71,114.00,24816278
08-Feb-22,112.74,113.75,111.61,112.71,168764128
07-Feb-22,113.00,113.85,112.04,112.60,82751861
04-Feb-22,114.07,114.79,111.41,113.00,124641391
03-Feb-22,115.65,117.19,114.10,114.53,36506858
02-Feb-22,116.90,118.30,115.01,115.40,120211913
01-Feb-22,117.20,118.42,116.05,116.85,100315946
31-Jan-22,113.60,117.45,113.60,117.00,93831323
28-Jan-22,113.90,114.75,112.84,114.00,69224332
27-Jan-22,114.50,114.98,113.35,114.00,54260742
26-Jan-22,112.75,115.11,112.55,112.78,107389729
25-Jan-22,107.71,112.23,107.33,111.15,103318197
24-Jan-22,110.48,110.48,107.12,108.86,70821541
21-Jan-22,109.00,110.84,108.61,110.49,149657029
20-Jan-22,106.32,110.61,106.32,109.21,237563171
19-Jan-22,105.00,107.09,104.66,105.90,94714739
18-Jan-22,104.90,105.08,103.33,103.33,84455195
17-Jan-22,105.01,107.95,104.75,104.90,39227769
14-Jan-22,104.50,106.01,103.60,105.52,30509060
13-Jan-22,105.80,106.08,104.31,104.99,70843472
12-Jan-22,103.20,106.30,103.20,105.80,146177182
11-Jan-22,100.40,103.50,100.34,103.50,117919948
10-Jan-22,101.50,101.66,99.60,100.68,98852058
07-Jan-22,102.00,103.26,100.28,101.95,138838122
06-Jan-22,102.64,103.98,100.79,101.83,277537848
05-Jan-22,106.61,107.23,102.17,102.17,265027643
04-Jan-22,110.50,111.10,106.89,107.00,110991416
03-Jan-22,113.66,114.40,109.55,109.55,74065523
30-Dec-21,112.10,113.91,111.50,113.30,82151725
29-Dec-21,112.56,113.89,111.25,111.25,53638016
28-Dec-21,112.60,113.28,111.91,112.56,40497149
27-Dec-21,111.41,113.13,111.21,112.00,25314479
23-Dec-21,112.00,112.89,110.78,110.99,40301733
22-Dec-21,111.84,112.95,110.54,111.60,41377584
21-Dec-21,113.20,113.33,110.70,111.80,61610477
20-Dec-21,113.50,113.91,111.76,112.45,87328408

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SMAL11