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
02/07/2025	-2,11%	-2,30	106,88	109,70	106,64	109,70	250M	20.335
01/07/2025	1,73%	1,86	109,18	109,46	108,35	109,95	93M	11.230
27/06/2025	-0,52%	-0,56	107,32	107,06	106,99	108,40	113M	4.770
26/06/2025	1,43%	1,52	107,88	106,92	106,82	108,28	87M	6.333
25/06/2025	-1,52%	-1,64	106,36	107,38	106,36	107,46	38M	11.344
24/06/2025	0,84%	0,90	108,00	107,16	107,01	108,91	151M	19.074
23/06/2025	-0,59%	-0,64	107,10	107,30	105,96	107,37	198M	36.005

20/06/2025	-1,21%	-1,32	107,74	108,40	106,90	108,40	105M	19.620
18/06/2025	-0,13%	-0,14	109,06	108,97	108,31	109,52	80M	9.714
17/06/2025	-0,78%	-0,86	109,20	110,19	108,37	110,39	135M	10.004
16/06/2025	2,58%	2,77	110,06	108,20	108,12	110,06	105M	16.113
13/06/2025	-1,02%	-1,11	107,29	107,80	106,48	108,02	159M	17.678
12/06/2025	-0,04%	-0,04	108,40	107,72	107,51	109,00	155M	17.198
11/06/2025	0,47%	0,51	108,44	107,74	107,34	109,22	143M	11.301
10/06/2025	0,68%	0,73	107,93	108,77	107,69	108,98	162M	19.867
09/06/2025	-0,50%	-0,54	107,20	107,30	105,52	107,54	301M	13.511
06/06/2025	-0,69%	-0,75	107,74	108,69	106,63	109,23	278M	23.570
05/06/2025	-0,62%	-0,68	108,49	109,49	108,14	110,09	329M	47.375
04/06/2025	-0,75%	-0,82	109,17	110,52	109,07	111,90	217M	17.658
03/06/2025	2,22%	2,39	109,99	107,60	107,44	109,99	346M	31.007
02/06/2025	-0,04%	-0,04	107,60	108,42	106,90	109,14	108M	26.690
30/05/2025	-0,98%	-1,06	107,64	108,62	106,64	108,67	251M	22.197
29/05/2025	-0,05%	-0,05	108,70	108,40	107,36	108,83	129M	9.393
28/05/2025	0,51%	0,55	108,75	107,83	107,24	108,97	176M	19.002
27/05/2025	2,09%	2,21	108,20	107,84	107,64	108,85	159M	24.713
26/05/2025	0,99%	1,04	105,99	105,52	105,35	106,59	115M	7.129
23/05/2025	-0,10%	-0,10	104,95	103,50	102,00	105,26	234M	20.746
22/05/2025	0,43%	0,45	105,05	104,40	104,27	106,48	269M	18.168
21/05/2025	-1,65%	-1,75	104,60	106,00	104,23	106,87	287M	32.841
20/05/2025	-0,37%	-0,40	106,35	106,30	105,22	106,99	130M	11.241
19/05/2025	0,71%	0,75	106,75	105,05	105,05	106,89	134M	19.547
16/05/2025	0,95%	1,00	106,00	104,44	103,50	106,40	283M	23.287
15/05/2025	1,30%	1,35	105,00	104,03	103,90	105,55	189M	17.710
14/05/2025	-0,55%	-0,57	103,65	104,28	103,51	104,75	143M	19.071
13/05/2025	1,83%	1,87	104,22	102,56	102,30	104,39	366M	26.077
12/05/2025	-0,21%	-0,22	102,35	102,55	101,21	102,95	209M	31.746
09/05/2025	-0,34%	-0,35	102,57	103,32	101,49	103,45	229M	18.004
08/05/2025	2,81%	2,81	102,92	101,62	101,62	104,03	308M	36.624
07/05/2025	-0,19%	-0,19	100,11	100,69	99,10	100,94	140M	18.836
06/05/2025	-0,68%	-0,69	100,30	101,20	99,89	101,95	223M	15.458
05/05/2025	-0,35%	-0,35	100,99	101,88	100,40	102,49	123M	12.287
02/05/2025	-0,16%	-0,16	101,34	101,70	100,48	101,88	100M	11.221
30/04/2025	0,38%	0,38	101,50	100,62	100,01	102,15	227M	20.138
29/04/2025	-0,06%	-0,06	101,12	101,65	101,12	102,91	149M	8.011
28/04/2025	-0,91%	-0,93	101,18	102,22	101,18	102,74	105M	19.748
25/04/2025	-0,14%	-0,14	102,11	102,09	101,70	102,49	103M	10.548
24/04/2025	3,28%	3,25	102,25	99,62	99,16	102,25	326M	40.755
23/04/2025	0,56%	0,55	99,00	99,23	98,87	100,56	136M	7.018
22/04/2025	1,22%	1,19	98,45	97,29	96,65	98,89	95M	25.024
17/04/2025	1,22%	1,17	97,26	96,30	95,76	97,74	112M	16.142
16/04/2025	0,03%	0,03	96,09	96,06	95,46	96,87	163M	41.588
15/04/2025	-0,16%	-0,15	96,06	95,80	95,30	96,06	52M	9.680
14/04/2025	1,65%	1,56	96,21	95,98	94,81	96,21	96M	11.035
11/04/2025	2,66%	2,45	94,65	93,10	92,45	95,74	143M	30.070
10/04/2025	-1,07%	-1,00	92,20	93,44	91,78	93,52	90M	15.401
09/04/2025	2,19%	2,00	93,20	90,20	89,34	97,08	255M	29.055
08/04/2025	-0,87%	-0,80	91,20	92,95	90,60	93,81	105M	8.598
07/04/2025	-1,03%	-0,96	92,00	91,85	90,27	93,95	215M	19.398
04/04/2025	-3,97%	-3,84	92,96	95,09	92,75	95,09	237M	27.376
03/04/2025	-0,20%	-0,19	96,80	96,00	95,03	98,22	310M	30.427
02/04/2025	2,20%	2,09	96,99	94,90	94,36	96,99	130M	15.502
01/04/2025	1,58%	1,48	94,90	93,78	93,65	95,60	103M	36.614
31/03/2025	-2,08%	-1,98	93,42	94,87	93,42	94,87	112M	19.484
28/03/2025	-0,94%	-0,91	95,40	96,25	94,33	96,59	173M	19.383
27/03/2025	0,53%	0,51	96,31	95,80	95,40	97,20	153M	20.277
26/03/2025	0,58%	0,55	95,80	95,72	95,06	96,30	134M	85.780
25/03/2025	1,49%	1,40	95,25	94,11	94,02	96,45	148M	12.745
24/03/2025	-0,97%	-0,92	93,85	94,85	93,85	95,27	87M	11.333
21/03/2025	0,07%	0,07	94,77	94,23	94,16	95,33	103M	7.237
20/03/2025	-1,00%	-0,96	94,70	94,90	94,37	95,79	72M	27.555
19/03/2025	1,71%	1,61	95,66	93,99	93,60	95,72	260M	21.450
18/03/2025	0,16%	0,15	94,05	93,54	93,37	94,76	142M	15.809
17/03/2025	1,61%	1,49	93,90	92,90	92,58	94,45	255M	32.482
14/03/2025	2,54%	2,29	92,41	90,57	90,57	93,20	377M	19.670
13/03/2025	0,70%	0,63	90,12	89,22	88,80	90,37	136M	7.844
12/03/2025	0,21%	0,19	89,49	89,01	88,74	89,89	110M	8.508
11/03/2025	-0,41%	-0,37	89,30	89,75	88,26	89,79	99M	12.324
10/03/2025	-0,77%	-0,70	89,67	89,42	89,28	90,65	140M	12.764
07/03/2025	2,38%	2,10	90,37	87,83	87,18	90,82	209M	7.446
06/03/2025	0,57%	0,50	88,27	87,77	87,68	89,29	74M	12.021
05/03/2025	0,19%	0,17	87,77	88,39	87,40	88,42	114M	7.665
28/02/2025	-1,62%	-1,44	87,60	88,63	87,57	89,70	154M	12.851
27/02/2025	0,04%	0,04	89,04	89,01	88,69	90,11	136M	17.323
26/02/2025	-1,77%	-1,60	89,00	91,50	89,00	91,66	109M	15.507
25/02/2025	-0,20%	-0,18	90,60	90,80	90,15	91,29	73M	14.649
24/02/2025	-1,56%	-1,44	90,78	92,41	90,32	92,67	182M	12.985
21/02/2025	-0,55%	-0,51	92,22	93,00	91,22	93,24	377M	17.949
20/02/2025	0,56%	0,52	92,73	92,55	92,30	93,32	263M	6.953
19/02/2025	-2,42%	-2,29	92,21	93,15	92,21	93,97	173M	26.565
18/02/2025	-0,32%	-0,30	94,50	94,40	93,72	95,06	99M	13.899
17/02/2025	1,23%	1,15	94,80	94,09	93,94	95,72	326M	49.134
14/02/2025	3,20%	2,90	93,65	91,47	91,47	93,75	210M	23.618
13/02/2025	0,60%	0,54	90,75	90,00	89,82	90,83	83M	19.441
12/02/2025	-2,00%	-1,84	90,21	91,29	90,17	91,59	86M	43.810
11/02/2025	1,13%	1,03	92,05	90,80	90,71	92,31	152M	16.613
10/02/2025	1,12%	1,01	91,02	90,58	90,30	91,99	155M	25.030
07/02/2025	-1,29%	-1,18	90,01	91,15	89,69	91,56	192M	19.167
06/02/2025	1,55%	1,39	91,19	90,00	89,81	91,48	140M	18.702
05/02/2025	-0,94%	-0,85	89,80	90,89	89,38	90,90	326M	30.734
04/02/2025	-1,17%	-1,07	90,65	91,29	90,15	91,49	267M	17.908
03/02/2025	0,35%	0,32	91,72	91,26	90,61	91,87	129M	31.916
31/01/2025	-0,60%	-0,55	91,40	92,49	91,18	92,93	200M	26.009
30/01/2025	3,30%	2,94	91,95	89,24	89,24	92,42	429M	39.560
29/01/2025	-0,28%	-0,25	89,01	89,80	89,01	90,09	100M	16.288
28/01/2025	-1,38%	-1,25	89,26	90,31	89,26	90,64	113M	17.674
27/01/2025	2,78%	2,45	90,51	87,97	87,02	90,62	234M	37.175
24/01/2025	0,74%	0,65	88,06	87,45	87,44	88,75	148M	16.067
23/01/2025	-0,67%	-0,59	87,41	88,07	87,16	88,84	144M	22.154
22/01/2025	0,56%	0,49	88,00	87,80	87,55	88,73	110M	18.413
21/01/2025	0,13%	0,11	87,51	86,77	86,76	87,98	60M	18.946
20/01/2025	0,83%	0,72	87,40	86,11	85,87	87,86	95M	6.635
17/01/2025	0,67%	0,58	86,68	86,20	85,56	87,29	107M	16.518
16/01/2025	-2,49%	-2,20	86,10	87,67	86,10	88,44	141M	20.732
15/01/2025	3,69%	3,14	88,30	85,65	85,64	88,45	319M	13.034
14/01/2025	0,79%	0,67	85,16	84,80	84,27	85,39	106M	11.682
13/01/2025	-0,60%	-0,51	84,49	85,00	84,49	85,50	51M	10.458
10/01/2025	-0,63%	-0,54	85,00	85,97	84,70	85,97	110M	12.228
09/01/2025	-0,07%	-0,06	85,54	85,50	85,44	86,30	80M	11.043
08/01/2025	-1,44%	-1,25	85,60	86,85	85,57	87,13	73M	9.223
07/01/2025	0,50%	0,43	86,85	87,11	86,75	87,76	97M	9.135
06/01/2025	2,70%	2,27	86,42	85,65	85,00	86,54	128M	9.043
03/01/2025	-0,88%	-0,75	84,15	85,00	84,15	85,65	56M	4.810
02/01/2025	-1,22%	-1,05	84,90	86,00	84,51	86,23	143M	25.791
30/12/2024	0,35%	0,30	85,95	86,00	85,43	87,08	121M	30.938
27/12/2024	0,21%	0,18	85,65	85,95	85,44	86,50	98M	14.903
26/12/2024	-0,27%	-0,23	85,47	85,71	85,15	86,18	162M	29.753
23/12/2024	-3,69%	-3,28	85,70	88,00	85,70	88,00	149M	25.763
20/12/2024	2,05%	1,79	88,98	87,19	86,14	89,06	381M	36.991
19/12/2024	0,86%	0,74	87,19	87,48	85,91	87,57	172M	29.701
18/12/2024	-4,48%	-4,05	86,45	89,70	85,88	90,08	184M	48.918
17/12/2024	-0,01%	-0,01	90,50	90,26	89,91	91,50	230M	24.795
16/12/2024	-0,78%	-0,71	90,51	91,44	90,25	92,19	256M	31.904
13/12/2024	-1,65%	-1,53	91,22	92,20	91,22	93,95	308M	31.996
12/12/2024	-	-	92,75	94,50	91,89	95,47	394M	43.846

Date,Open,High,Low,Close,Volume
02-Jul-25,109.70,109.70,106.64,106.88,249514552
01-Jul-25,109.46,109.95,108.35,109.18,92899970
27-Jun-25,107.06,108.40,106.99,107.32,112631207
26-Jun-25,106.92,108.28,106.82,107.88,87344161
25-Jun-25,107.38,107.46,106.36,106.36,37765778
24-Jun-25,107.16,108.91,107.01,108.00,150714687
23-Jun-25,107.30,107.37,105.96,107.10,197583817
20-Jun-25,108.40,108.40,106.90,107.74,104952841
18-Jun-25,108.97,109.52,108.31,109.06,80105806
17-Jun-25,110.19,110.39,108.37,109.20,134687470
16-Jun-25,108.20,110.06,108.12,110.06,105366307
13-Jun-25,107.80,108.02,106.48,107.29,158550979
12-Jun-25,107.72,109.00,107.51,108.40,154809487
11-Jun-25,107.74,109.22,107.34,108.44,142847655
10-Jun-25,108.77,108.98,107.69,107.93,161837569
09-Jun-25,107.30,107.54,105.52,107.20,300916814
06-Jun-25,108.69,109.23,106.63,107.74,278045909
05-Jun-25,109.49,110.09,108.14,108.49,328763517
04-Jun-25,110.52,111.90,109.07,109.17,217044611
03-Jun-25,107.60,109.99,107.44,109.99,345922827
02-Jun-25,108.42,109.14,106.90,107.60,108488604
30-May-25,108.62,108.67,106.64,107.64,251412863
29-May-25,108.40,108.83,107.36,108.70,129290269
28-May-25,107.83,108.97,107.24,108.75,175776739
27-May-25,107.84,108.85,107.64,108.20,159279527
26-May-25,105.52,106.59,105.35,105.99,114770910
23-May-25,103.50,105.26,102.00,104.95,233723161
22-May-25,104.40,106.48,104.27,105.05,269257218
21-May-25,106.00,106.87,104.23,104.60,287149639
20-May-25,106.30,106.99,105.22,106.35,129777927
19-May-25,105.05,106.89,105.05,106.75,133819272
16-May-25,104.44,106.40,103.50,106.00,282926299
15-May-25,104.03,105.55,103.90,105.00,188811302
14-May-25,104.28,104.75,103.51,103.65,143199587
13-May-25,102.56,104.39,102.30,104.22,365720597
12-May-25,102.55,102.95,101.21,102.35,208621533
09-May-25,103.32,103.45,101.49,102.57,228930476
08-May-25,101.62,104.03,101.62,102.92,307967586
07-May-25,100.69,100.94,99.10,100.11,139751482
06-May-25,101.20,101.95,99.89,100.30,223360905
05-May-25,101.88,102.49,100.40,100.99,123380214
02-May-25,101.70,101.88,100.48,101.34,99987774
30-Apr-25,100.62,102.15,100.01,101.50,226899993
29-Apr-25,101.65,102.91,101.12,101.12,148985837
28-Apr-25,102.22,102.74,101.18,101.18,104535852
25-Apr-25,102.09,102.49,101.70,102.11,103095461
24-Apr-25,99.62,102.25,99.16,102.25,325598225
23-Apr-25,99.23,100.56,98.87,99.00,136168099
22-Apr-25,97.29,98.89,96.65,98.45,94909848
17-Apr-25,96.30,97.74,95.76,97.26,111571248
16-Apr-25,96.06,96.87,95.46,96.09,162950898
15-Apr-25,95.80,96.06,95.30,96.06,52117484
14-Apr-25,95.98,96.21,94.81,96.21,96052927
11-Apr-25,93.10,95.74,92.45,94.65,142706073
10-Apr-25,93.44,93.52,91.78,92.20,90472579
09-Apr-25,90.20,97.08,89.34,93.20,254620914
08-Apr-25,92.95,93.81,90.60,91.20,104541902
07-Apr-25,91.85,93.95,90.27,92.00,215211883
04-Apr-25,95.09,95.09,92.75,92.96,236622464
03-Apr-25,96.00,98.22,95.03,96.80,310020855
02-Apr-25,94.90,96.99,94.36,96.99,129601150
01-Apr-25,93.78,95.60,93.65,94.90,103215650
31-Mar-25,94.87,94.87,93.42,93.42,112243367
28-Mar-25,96.25,96.59,94.33,95.40,173441041
27-Mar-25,95.80,97.20,95.40,96.31,153157742
26-Mar-25,95.72,96.30,95.06,95.80,134276056
25-Mar-25,94.11,96.45,94.02,95.25,147937211
24-Mar-25,94.85,95.27,93.85,93.85,87401190
21-Mar-25,94.23,95.33,94.16,94.77,102644137
20-Mar-25,94.90,95.79,94.37,94.70,72466996
19-Mar-25,93.99,95.72,93.60,95.66,259871224
18-Mar-25,93.54,94.76,93.37,94.05,142017416
17-Mar-25,92.90,94.45,92.58,93.90,255318060
14-Mar-25,90.57,93.20,90.57,92.41,376720368
13-Mar-25,89.22,90.37,88.80,90.12,136408062
12-Mar-25,89.01,89.89,88.74,89.49,110025614
11-Mar-25,89.75,89.79,88.26,89.30,99471304
10-Mar-25,89.42,90.65,89.28,89.67,140068300
07-Mar-25,87.83,90.82,87.18,90.37,209439119
06-Mar-25,87.77,89.29,87.68,88.27,73519866
05-Mar-25,88.39,88.42,87.40,87.77,114411727
28-Feb-25,88.63,89.70,87.57,87.60,153886084
27-Feb-25,89.01,90.11,88.69,89.04,136325145
26-Feb-25,91.50,91.66,89.00,89.00,108926487
25-Feb-25,90.80,91.29,90.15,90.60,72901573
24-Feb-25,92.41,92.67,90.32,90.78,181704478
21-Feb-25,93.00,93.24,91.22,92.22,377313959
20-Feb-25,92.55,93.32,92.30,92.73,262510623
19-Feb-25,93.15,93.97,92.21,92.21,172884270
18-Feb-25,94.40,95.06,93.72,94.50,98504360
17-Feb-25,94.09,95.72,93.94,94.80,326404921
14-Feb-25,91.47,93.75,91.47,93.65,210175248
13-Feb-25,90.00,90.83,89.82,90.75,82983037
12-Feb-25,91.29,91.59,90.17,90.21,86105684
11-Feb-25,90.80,92.31,90.71,92.05,152006250
10-Feb-25,90.58,91.99,90.30,91.02,154934828
07-Feb-25,91.15,91.56,89.69,90.01,192114265
06-Feb-25,90.00,91.48,89.81,91.19,139530861
05-Feb-25,90.89,90.90,89.38,89.80,325900703
04-Feb-25,91.29,91.49,90.15,90.65,266910649
03-Feb-25,91.26,91.87,90.61,91.72,129406010
31-Jan-25,92.49,92.93,91.18,91.40,200456393
30-Jan-25,89.24,92.42,89.24,91.95,428974842
29-Jan-25,89.80,90.09,89.01,89.01,100389556
28-Jan-25,90.31,90.64,89.26,89.26,113259799
27-Jan-25,87.97,90.62,87.02,90.51,233760673
24-Jan-25,87.45,88.75,87.44,88.06,147691785
23-Jan-25,88.07,88.84,87.16,87.41,143623251
22-Jan-25,87.80,88.73,87.55,88.00,109573643
21-Jan-25,86.77,87.98,86.76,87.51,60147711
20-Jan-25,86.11,87.86,85.87,87.40,95426259
17-Jan-25,86.20,87.29,85.56,86.68,107001037
16-Jan-25,87.67,88.44,86.10,86.10,141012970
15-Jan-25,85.65,88.45,85.64,88.30,318780744
14-Jan-25,84.80,85.39,84.27,85.16,105775482
13-Jan-25,85.00,85.50,84.49,84.49,51267736
10-Jan-25,85.97,85.97,84.70,85.00,109641445
09-Jan-25,85.50,86.30,85.44,85.54,79724335
08-Jan-25,86.85,87.13,85.57,85.60,72551075
07-Jan-25,87.11,87.76,86.75,86.85,97235437
06-Jan-25,85.65,86.54,85.00,86.42,127513790
03-Jan-25,85.00,85.65,84.15,84.15,55984840
02-Jan-25,86.00,86.23,84.51,84.90,142606686
30-Dec-24,86.00,87.08,85.43,85.95,121202404
27-Dec-24,85.95,86.50,85.44,85.65,98095628
26-Dec-24,85.71,86.18,85.15,85.47,161932026
23-Dec-24,88.00,88.00,85.70,85.70,148670146
20-Dec-24,87.19,89.06,86.14,88.98,380892706
19-Dec-24,87.48,87.57,85.91,87.19,172399746
18-Dec-24,89.70,90.08,85.88,86.45,183551572
17-Dec-24,90.26,91.50,89.91,90.50,229995697
16-Dec-24,91.44,92.19,90.25,90.51,256148792
13-Dec-24,92.20,93.95,91.22,91.22,308389268
12-Dec-24,94.50,95.47,91.89,92.75,393685528

*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