Cotação atual, histórico e gráfico do papel: SMAL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,41% | 0,45 | 110,00 | 109,68 | 109,25 | 110,14 | 11M | 1.421 |
| 17/07/2019 | 0,74% | 0,80 | 109,55 | 109,15 | 108,99 | 109,67 | 13M | 1.344 |
| 16/07/2019 | 0,03% | 0,03 | 108,75 | 109,65 | 108,45 | 109,70 | 14M | 755 |
| 15/07/2019 | -0,62% | -0,68 | 108,72 | 109,51 | 108,54 | 111,55 | 19M | 4.075 |
| 12/07/2019 | -1,31% | -1,45 | 109,40 | 111,01 | 108,98 | 111,62 | 17M | 8.754 |
| 11/07/2019 | -0,21% | -0,23 | 110,85 | 111,65 | 110,10 | 111,65 | 51M | 19.101 |
| 10/07/2019 | 1,17% | 1,28 | 111,08 | 110,40 | 110,31 | 111,93 | 42M | 2.836 |
| 08/07/2019 | 1,81% | 1,95 | 109,80 | 108,01 | 108,00 | 109,80 | 11M | 776 |
| 05/07/2019 | 1,62% | 1,72 | 107,85 | 106,13 | 105,69 | 107,85 | 4M | 524 |
| 04/07/2019 | 1,56% | 1,63 | 106,13 | 104,52 | 104,52 | 106,26 | 10M | 1.120 |
| 03/07/2019 | 1,56% | 1,61 | 104,50 | 103,01 | 102,84 | 104,97 | 15M | 4.145 |
| 02/07/2019 | -0,12% | -0,12 | 102,89 | 103,10 | 102,50 | 103,75 | 6M | 456 |
| 01/07/2019 | -0,57% | -0,59 | 103,01 | 104,51 | 102,75 | 104,92 | 14M | 539 |
| 28/06/2019 | 1,22% | 1,25 | 103,60 | 102,35 | 102,35 | 103,60 | 6M | 569 |
| 27/06/2019 | 0,79% | 0,80 | 102,35 | 102,17 | 100,85 | 102,35 | 12M | 855 |
| 26/06/2019 | 0,30% | 0,30 | 101,55 | 102,10 | 101,06 | 102,47 | 15M | 4.339 |
| 25/06/2019 | -2,13% | -2,20 | 101,25 | 103,44 | 101,21 | 103,44 | 22M | 739 |
| 24/06/2019 | 0,44% | 0,45 | 103,45 | 103,01 | 102,64 | 103,88 | 27M | 1.131 |
| 21/06/2019 | 0,68% | 0,70 | 103,00 | 102,45 | 102,45 | 103,07 | 16M | 463 |
| 19/06/2019 | 0,54% | 0,55 | 102,30 | 101,75 | 100,96 | 102,49 | 12M | 445 |
| 18/06/2019 | 1,04% | 1,05 | 101,75 | 101,00 | 101,00 | 101,75 | 21M | 628 |
| 17/06/2019 | -0,15% | -0,15 | 100,70 | 100,13 | 100,13 | 100,90 | 34M | 1.398 |
| 14/06/2019 | 0,20% | 0,20 | 100,85 | 100,65 | 99,89 | 101,17 | 14M | 687 |
| 13/06/2019 | 2,29% | 2,25 | 100,65 | 99,98 | 99,60 | 100,82 | 49M | 1.539 |
| 12/06/2019 | -1,05% | -1,04 | 98,40 | 99,50 | 98,40 | 99,52 | 2M | 309 |
| 11/06/2019 | 0,37% | 0,37 | 99,44 | 99,37 | 98,53 | 99,64 | 39M | 1.508 |
| 10/06/2019 | 0,14% | 0,14 | 99,07 | 98,88 | 98,40 | 99,15 | 26M | 750 |
| 07/06/2019 | 1,18% | 1,15 | 98,93 | 98,50 | 98,21 | 99,23 | 13M | 597 |
| 06/06/2019 | 0,80% | 0,78 | 97,78 | 97,28 | 96,82 | 98,01 | 21M | 1.540 |
| 05/06/2019 | -0,36% | -0,35 | 97,00 | 97,35 | 96,63 | 97,97 | 3M | 624 |
| 04/06/2019 | 0,46% | 0,45 | 97,35 | 97,02 | 96,73 | 99,00 | 29M | 4.994 |
| 03/06/2019 | 0,10% | 0,10 | 96,90 | 96,89 | 96,17 | 97,37 | 3M | 469 |
| 31/05/2019 | 0,73% | 0,70 | 96,80 | 95,80 | 95,55 | 96,89 | 3M | 719 |
| 30/05/2019 | 1,26% | 1,20 | 96,10 | 95,00 | 94,79 | 96,25 | 4M | 809 |
| 29/05/2019 | 0,69% | 0,65 | 94,90 | 94,10 | 94,10 | 95,08 | 4M | 530 |
| 28/05/2019 | 1,30% | 1,21 | 94,25 | 93,39 | 92,84 | 94,61 | 3M | 1.071 |
| 27/05/2019 | 1,04% | 0,96 | 93,04 | 92,31 | 92,28 | 93,28 | 3M | 936 |
| 24/05/2019 | -0,29% | -0,27 | 92,08 | 93,00 | 91,58 | 93,00 | 3M | 310 |
| 23/05/2019 | -0,17% | -0,16 | 92,35 | 92,20 | 91,77 | 92,89 | 3M | 303 |
| 22/05/2019 | -0,10% | -0,09 | 92,51 | 92,98 | 92,45 | 93,29 | 4M | 541 |
| 21/05/2019 | 2,15% | 1,95 | 92,60 | 90,66 | 90,14 | 92,84 | 6M | 471 |
| 20/05/2019 | 2,55% | 2,25 | 90,65 | 88,37 | 88,06 | 90,65 | 8M | 689 |
| 17/05/2019 | -1,12% | -1,00 | 88,40 | 89,35 | 87,77 | 89,65 | 16M | 2.108 |
| 16/05/2019 | -1,66% | -1,51 | 89,40 | 90,61 | 89,23 | 90,61 | 8M | 894 |
| 15/05/2019 | -1,29% | -1,19 | 90,91 | 91,89 | 89,64 | 91,89 | 23M | 1.345 |
| 14/05/2019 | -0,04% | -0,04 | 92,10 | 93,08 | 91,50 | 93,98 | 23M | 1.043 |
| 13/05/2019 | -2,60% | -2,46 | 92,14 | 94,00 | 91,81 | 94,00 | 13M | 2.788 |
| 10/05/2019 | -0,58% | -0,55 | 94,60 | 95,15 | 93,90 | 95,38 | 5M | 539 |
| 09/05/2019 | 0,05% | 0,05 | 95,15 | 94,89 | 94,04 | 95,23 | 3M | 819 |
| 08/05/2019 | 1,28% | 1,20 | 95,10 | 93,91 | 93,91 | 95,39 | 2M | 509 |
| 07/05/2019 | -0,32% | -0,30 | 93,90 | 94,09 | 92,41 | 94,09 | 4M | 770 |
| 06/05/2019 | -1,10% | -1,05 | 94,20 | 94,26 | 93,25 | 94,26 | 1M | 338 |
| 03/05/2019 | 0,47% | 0,45 | 95,25 | 95,50 | 94,24 | 95,50 | 3M | 301 |
| 02/05/2019 | -0,26% | -0,25 | 94,80 | 94,84 | 94,10 | 94,84 | 6M | 363 |
| 30/04/2019 | 0,37% | 0,35 | 95,05 | 94,90 | 94,21 | 95,05 | 1M | 164 |
| 29/04/2019 | 0,11% | 0,10 | 94,70 | 95,00 | 94,32 | 95,39 | 2M | 483 |
| 26/04/2019 | -0,20% | -0,19 | 94,60 | 94,99 | 94,16 | 94,99 | 2M | 237 |
| 25/04/2019 | 1,07% | 1,00 | 94,79 | 93,79 | 93,15 | 94,79 | 986K | 213 |
| 24/04/2019 | -0,70% | -0,66 | 93,79 | 94,60 | 92,01 | 94,95 | 11M | 361 |
| 23/04/2019 | 1,50% | 1,40 | 94,45 | 93,50 | 93,50 | 94,48 | 3M | 235 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,109.68,110.14,109.25,110.00,11447383
17-Jul-19,109.15,109.67,108.99,109.55,13246165
16-Jul-19,109.65,109.70,108.45,108.75,14221607
15-Jul-19,109.51,111.55,108.54,108.72,18617260
12-Jul-19,111.01,111.62,108.98,109.40,16992524
11-Jul-19,111.65,111.65,110.10,110.85,51191770
10-Jul-19,110.40,111.93,110.31,111.08,42456871
08-Jul-19,108.01,109.80,108.00,109.80,11408827
05-Jul-19,106.13,107.85,105.69,107.85,3568649
04-Jul-19,104.52,106.26,104.52,106.13,10463548
03-Jul-19,103.01,104.97,102.84,104.50,14534230
02-Jul-19,103.10,103.75,102.50,102.89,6080539
01-Jul-19,104.51,104.92,102.75,103.01,13828412
28-Jun-19,102.35,103.60,102.35,103.60,5548753
27-Jun-19,102.17,102.35,100.85,102.35,12199251
26-Jun-19,102.10,102.47,101.06,101.55,15452973
25-Jun-19,103.44,103.44,101.21,101.25,22192566
24-Jun-19,103.01,103.88,102.64,103.45,26943254
21-Jun-19,102.45,103.07,102.45,103.00,16268259
19-Jun-19,101.75,102.49,100.96,102.30,11919464
18-Jun-19,101.00,101.75,101.00,101.75,21154759
17-Jun-19,100.13,100.90,100.13,100.70,34282110
14-Jun-19,100.65,101.17,99.89,100.85,14265288
13-Jun-19,99.98,100.82,99.60,100.65,49147098
12-Jun-19,99.50,99.52,98.40,98.40,2367015
11-Jun-19,99.37,99.64,98.53,99.44,38979952
10-Jun-19,98.88,99.15,98.40,99.07,25813622
07-Jun-19,98.50,99.23,98.21,98.93,12978096
06-Jun-19,97.28,98.01,96.82,97.78,21173650
05-Jun-19,97.35,97.97,96.63,97.00,2866756
04-Jun-19,97.02,99.00,96.73,97.35,29341748
03-Jun-19,96.89,97.37,96.17,96.90,3261865
31-May-19,95.80,96.89,95.55,96.80,3010766
30-May-19,95.00,96.25,94.79,96.10,4474147
29-May-19,94.10,95.08,94.10,94.90,4193520
28-May-19,93.39,94.61,92.84,94.25,2631240
27-May-19,92.31,93.28,92.28,93.04,2792880
24-May-19,93.00,93.00,91.58,92.08,3432512
23-May-19,92.20,92.89,91.77,92.35,3087669
22-May-19,92.98,93.29,92.45,92.51,3853460
21-May-19,90.66,92.84,90.14,92.60,6337109
20-May-19,88.37,90.65,88.06,90.65,7952715
17-May-19,89.35,89.65,87.77,88.40,16328603
16-May-19,90.61,90.61,89.23,89.40,7937770
15-May-19,91.89,91.89,89.64,90.91,22581925
14-May-19,93.08,93.98,91.50,92.10,23408698
13-May-19,94.00,94.00,91.81,92.14,13438817
10-May-19,95.15,95.38,93.90,94.60,4671754
09-May-19,94.89,95.23,94.04,95.15,2896952
08-May-19,93.91,95.39,93.91,95.10,2412692
07-May-19,94.09,94.09,92.41,93.90,3576627
06-May-19,94.26,94.26,93.25,94.20,1424308
03-May-19,95.50,95.50,94.24,95.25,3291946
02-May-19,94.84,94.84,94.10,94.80,5859512
30-Apr-19,94.90,95.05,94.21,95.05,1265033
29-Apr-19,95.00,95.39,94.32,94.70,2101586
26-Apr-19,94.99,94.99,94.16,94.60,1663316
25-Apr-19,93.79,94.79,93.15,94.79,985635
24-Apr-19,94.60,94.95,92.01,93.79,11203658
23-Apr-19,93.50,94.48,93.50,94.45,2899254
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-19,94.99,95.41,94.82,94.90,15129560
18-Feb-19,94.99,94.99,94.00,94.50,15129560
15-Feb-19,95.00,95.08,94.14,94.85,15129560
14-Feb-19,94.15,95.00,92.75,95.00,15129560
13-Feb-19,93.91,95.28,93.24,93.40,15129560
12-Feb-19,93.89,93.95,92.89,93.60,15129560
11-Feb-19,93.90,93.92,92.17,93.00,15129560
08-Feb-19,92.40,93.69,91.82,93.55,15129560
07-Feb-19,94.32,95.61,91.97,92.65,15129560
06-Feb-19,95.70,96.26,93.60,93.70,15129560
05-Feb-19,96.30,96.39,95.60,96.25,15129560
04-Feb-19,95.75,96.20,95.34,96.20,15129560
01-Feb-19,95.37,96.08,95.36,95.75,15129560
31-Jan-19,95.95,96.49,95.15,95.30,15129560
30-Jan-19,94.25,95.52,94.25,95.45,15129560
29-Jan-19,93.81,94.18,93.60,94.00,15129560
28-Jan-19,94.00,94.01,92.70,93.34,15129560
24-Jan-19,93.25,94.60,93.25,94.60,15129560
23-Jan-19,92.07,93.09,92.00,93.09,15129560
22-Jan-19,92.29,92.77,91.74,92.00,15129560
21-Jan-19,92.97,92.97,91.50,92.30,15129560
18-Jan-19,92.48,92.99,92.19,92.22,15129560
17-Jan-19,91.51,92.74,91.30,92.40,15129560
16-Jan-19,91.99,92.00,91.01,91.40,15129560
15-Jan-19,92.13,92.88,91.49,91.75,15129560
14-Jan-19,90.58,93.65,90.36,91.85,15129560
11-Jan-19,89.95,90.58,89.94,90.53,15129560
10-Jan-19,89.20,89.97,89.20,89.95,15129560
09-Jan-19,89.88,89.88,88.77,89.20,15129560
08-Jan-19,89.00,89.84,88.23,88.83,15129560
07-Jan-19,90.50,90.96,88.03,88.20,15129560
04-Jan-19,89.97,93.43,89.20,90.50,15129560
03-Jan-19,89.10,89.98,88.60,89.00,15129560
*exoneração de responsabilidade