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
15/10/2021	1,19%	1,54	130,80	129,99	129,50	131,45	17M	2.331
14/10/2021	-0,20%	-0,26	129,26	130,10	128,43	131,02	8M	4.765
13/10/2021	1,70%	2,17	129,52	127,62	127,31	130,47	86M	73.565
11/10/2021	-0,27%	-0,35	127,35	128,85	126,80	129,12	67M	22.096
08/10/2021	2,98%	3,70	127,70	125,00	124,88	129,32	35M	4.736
07/10/2021	0,00%	0,00	124,00	125,99	123,66	125,99	29M	3.070
06/10/2021	-1,19%	-1,49	124,00	123,64	121,33	124,27	105M	10.943
05/10/2021	-0,64%	-0,81	125,49	127,25	125,19	127,69	28M	6.786
04/10/2021	-3,29%	-4,30	126,30	130,58	126,30	131,65	34M	10.922
01/10/2021	2,51%	3,20	130,60	128,15	127,40	130,75	14M	1.874
30/09/2021	-0,23%	-0,30	127,40	128,11	127,12	129,04	19M	2.884

29/09/2021	0,16%	0,20	127,70	128,60	127,51	129,27	19M	2.014
28/09/2021	-3,38%	-4,46	127,50	130,55	127,35	131,22	39M	3.361
27/09/2021	-0,63%	-0,84	131,96	132,80	130,90	133,14	15M	2.088
24/09/2021	-0,23%	-0,30	132,80	132,18	131,20	133,19	11M	1.992
23/09/2021	0,64%	0,85	133,10	133,00	132,82	134,35	24M	3.100
22/09/2021	1,73%	2,25	132,25	132,44	131,04	133,45	39M	2.718
21/09/2021	2,12%	2,70	130,00	128,57	128,15	130,89	50M	5.656
20/09/2021	-2,91%	-3,82	127,30	128,06	126,36	129,00	54M	2.951
17/09/2021	-1,31%	-1,74	131,12	132,76	130,11	132,76	17M	4.865
16/09/2021	-0,40%	-0,54	132,86	132,90	131,75	133,89	28M	3.982
15/09/2021	-1,00%	-1,35	133,40	134,80	132,41	134,82	24M	8.802
14/09/2021	0,45%	0,60	134,75	135,00	134,03	136,00	36M	8.879
13/09/2021	2,80%	3,65	134,15	132,10	131,73	134,46	28M	6.308
10/09/2021	-0,53%	-0,70	130,50	132,71	130,32	133,95	122M	21.622
09/09/2021	2,18%	2,80	131,20	129,01	126,86	132,00	61M	8.701
08/09/2021	-4,28%	-5,74	128,40	134,80	128,40	134,80	33M	8.364
06/09/2021	0,10%	0,14	134,14	132,50	132,03	134,51	30M	3.135
03/09/2021	0,73%	0,97	134,00	133,88	131,66	134,96	123M	14.181
02/09/2021	-2,11%	-2,87	133,03	136,70	133,03	136,70	73M	13.049
01/09/2021	-0,32%	-0,43	135,90	136,64	135,90	137,77	42M	24.339
31/08/2021	-1,28%	-1,77	136,33	137,98	135,82	139,36	36M	11.707
30/08/2021	-0,90%	-1,25	138,10	139,45	137,89	139,64	57M	19.504
27/08/2021	1,64%	2,25	139,35	138,20	137,61	139,85	50M	18.190
26/08/2021	-2,24%	-3,14	137,10	140,60	137,10	140,88	68M	11.099
25/08/2021	0,46%	0,64	140,24	139,67	138,74	140,64	22M	12.726
24/08/2021	2,72%	3,70	139,60	137,07	137,05	139,87	86M	18.416
23/08/2021	-0,01%	-0,01	135,90	136,49	135,17	136,98	88M	37.962
20/08/2021	1,81%	2,41	135,91	131,45	131,45	136,13	98M	14.517
19/08/2021	2,48%	3,23	133,50	128,22	127,02	133,98	84M	10.901
18/08/2021	0,13%	0,17	130,27	130,53	129,08	135,26	173M	24.161
17/08/2021	-1,59%	-2,10	130,10	131,50	127,48	131,50	136M	15.501
16/08/2021	-3,68%	-5,05	132,20	137,00	132,17	137,12	57M	12.713
13/08/2021	-0,12%	-0,17	137,25	138,05	136,44	139,13	39M	4.294
12/08/2021	-1,56%	-2,18	137,42	140,06	137,42	140,06	15M	3.294
11/08/2021	-0,53%	-0,75	139,60	140,40	138,82	140,99	18M	4.535
10/08/2021	-0,54%	-0,76	140,35	141,71	140,35	142,57	11M	3.812
09/08/2021	0,43%	0,61	141,11	140,03	140,03	141,96	14M	4.276
06/08/2021	0,65%	0,91	140,50	139,50	139,27	141,22	47M	9.723
05/08/2021	-1,00%	-1,41	139,59	142,00	139,41	142,99	35M	6.050
04/08/2021	-1,39%	-1,99	141,00	142,68	140,52	143,07	15M	5.128
03/08/2021	0,27%	0,38	142,99	143,80	139,64	143,80	44M	12.566
02/08/2021	0,57%	0,81	142,61	143,60	142,61	144,70	33M	4.855
30/07/2021	-2,40%	-3,49	141,80	144,69	141,61	144,88	60M	8.436
29/07/2021	-0,30%	-0,44	145,29	145,77	145,14	146,55	45M	10.692
28/07/2021	1,04%	1,50	145,73	144,52	144,38	146,05	64M	7.909
27/07/2021	-1,88%	-2,77	144,23	146,89	143,82	147,06	57M	5.556
26/07/2021	-0,48%	-0,71	147,00	147,32	146,93	148,37	20M	8.253
23/07/2021	-1,03%	-1,54	147,71	148,90	147,50	149,53	25M	4.144
22/07/2021	0,84%	1,25	149,25	148,00	147,88	149,50	98M	7.456
21/07/2021	0,00%	0,00	148,00	148,01	147,44	148,96	20M	5.597
20/07/2021	0,99%	1,45	148,00	146,90	146,21	148,49	13M	8.088
19/07/2021	-1,38%	-2,05	146,55	148,00	145,54	148,00	17M	6.841
16/07/2021	-0,77%	-1,15	148,60	150,20	148,60	150,85	26M	10.428
15/07/2021	-1,22%	-1,85	149,75	151,00	149,25	151,67	34M	10.201
14/07/2021	0,79%	1,19	151,60	151,23	150,00	152,03	21M	4.377
13/07/2021	0,61%	0,91	150,41	148,63	148,51	150,64	11M	2.915
12/07/2021	1,97%	2,89	149,50	146,45	146,45	149,68	14M	5.624
08/07/2021	-1,54%	-2,29	146,61	147,00	145,00	147,43	56M	30.991
07/07/2021	0,51%	0,75	148,90	149,03	147,52	150,34	32M	20.137
06/07/2021	-1,33%	-1,99	148,15	150,14	147,77	151,65	27M	8.905
05/07/2021	-0,90%	-1,36	150,14	151,50	150,14	154,46	8M	5.431
02/07/2021	1,68%	2,50	151,50	149,50	149,50	151,77	103M	6.696
01/07/2021	-0,67%	-1,00	149,00	150,01	148,53	151,06	110M	16.702
30/06/2021	-0,44%	-0,66	150,00	150,00	149,18	150,81	116M	14.707
29/06/2021	-0,47%	-0,71	150,66	151,00	148,75	151,83	95M	7.241
28/06/2021	0,25%	0,37	151,37	151,20	150,40	152,77	18M	17.332
25/06/2021	-1,56%	-2,40	151,00	153,40	149,90	154,12	26M	7.435
24/06/2021	-0,19%	-0,29	153,40	154,01	153,37	154,95	25M	5.835
23/06/2021	0,25%	0,39	153,69	154,10	152,80	154,65	78M	9.500
22/06/2021	-0,78%	-1,20	153,30	154,50	152,36	154,70	16M	6.957
21/06/2021	1,25%	1,90	154,50	153,15	152,51	154,75	16M	4.780
18/06/2021	0,53%	0,80	152,60	152,50	151,11	153,04	76M	8.134
17/06/2021	-0,76%	-1,17	151,80	152,93	151,47	153,63	15M	8.483
16/06/2021	-0,16%	-0,24	152,97	153,21	151,95	154,39	20M	8.882
15/06/2021	-0,32%	-0,49	153,21	153,70	152,89	154,20	75M	15.083
14/06/2021	1,45%	2,20	153,70	152,55	151,99	154,30	28M	6.092
11/06/2021	-0,97%	-1,49	151,50	153,65	150,37	153,65	23M	8.967
10/06/2021	0,87%	1,32	152,99	152,10	151,50	153,13	42M	9.192
09/06/2021	-0,22%	-0,33	151,67	152,37	151,25	152,68	41M	8.171
08/06/2021	-0,33%	-0,50	152,00	153,00	151,30	153,23	29M	18.542
07/06/2021	-0,42%	-0,65	152,50	153,22	151,75	153,75	22M	7.403
04/06/2021	1,43%	2,16	153,15	151,41	150,80	153,23	38M	16.103
02/06/2021	0,39%	0,59	150,99	149,92	149,92	151,56	23M	4.811
01/06/2021	0,70%	1,04	150,40	150,01	149,90	151,35	113M	17.203
31/05/2021	0,95%	1,40	149,36	147,81	147,64	149,36	67M	26.965
28/05/2021	-0,02%	-0,03	147,96	148,23	146,50	148,33	93M	21.105
27/05/2021	1,50%	2,19	147,99	146,05	146,05	148,00	31M	9.286
26/05/2021	1,22%	1,76	145,80	144,50	144,50	146,07	83M	4.884
25/05/2021	0,27%	0,39	144,04	143,69	143,69	145,32	46M	7.840
24/05/2021	1,20%	1,70	143,65	142,65	141,89	143,75	11M	4.042
21/05/2021	-0,93%	-1,33	141,95	143,32	141,76	143,37	21M	3.441
20/05/2021	0,37%	0,53	143,28	142,02	141,71	143,28	41M	25.805
19/05/2021	0,04%	0,05	142,75	141,75	141,05	142,93	16M	45.073
18/05/2021	0,36%	0,51	142,70	142,30	142,01	143,49	15M	2.474
17/05/2021	1,21%	1,70	142,19	140,48	140,05	142,78	48M	6.741
14/05/2021	1,73%	2,39	140,49	139,59	139,01	141,26	70M	24.317
13/05/2021	0,80%	1,10	138,10	137,80	137,01	139,24	31M	4.170
12/05/2021	-4,20%	-6,00	137,00	141,10	136,83	141,18	40M	5.614
11/05/2021	0,82%	1,16	143,00	141,21	139,04	143,00	32M	6.604
10/05/2021	-0,74%	-1,06	141,84	142,99	141,60	143,80	25M	3.054
07/05/2021	2,14%	3,00	142,90	141,00	140,74	142,90	20M	4.798
06/05/2021	-0,77%	-1,09	139,90	141,10	139,75	141,45	21M	3.702
05/05/2021	1,43%	1,99	140,99	139,80	139,64	141,51	12M	1.579
04/05/2021	-0,64%	-0,90	139,00	139,90	138,88	140,50	35M	1.395
03/05/2021	-0,43%	-0,60	139,90	140,76	139,58	141,39	11M	1.802
30/04/2021	-0,21%	-0,30	140,50	140,80	139,84	141,83	70M	5.635
29/04/2021	0,07%	0,10	140,80	140,70	140,69	142,37	30M	5.484
28/04/2021	0,21%	0,29	140,70	141,00	140,04	141,73	75M	6.268
27/04/2021	-0,91%	-1,29	140,41	142,01	137,31	142,63	56M	9.462
26/04/2021	0,21%	0,30	141,70	141,61	141,61	142,79	19M	2.429
23/04/2021	0,63%	0,89	141,40	141,11	140,86	142,34	14M	2.511
22/04/2021	0,15%	0,21	140,51	141,50	140,51	142,87	76M	4.682
20/04/2021	-1,41%	-2,00	140,30	141,70	140,30	142,56	18M	1.544
19/04/2021	0,39%	0,55	142,30	141,88	141,55	143,19	112M	4.102
16/04/2021	0,60%	0,84	141,75	140,91	140,57	142,14	42M	3.685
15/04/2021	0,29%	0,41	140,91	140,78	140,42	141,90	75M	7.094
14/04/2021	0,31%	0,43	140,50	140,10	139,44	141,39	15M	1.755
13/04/2021	0,05%	0,07	140,07	139,51	139,36	140,73	11M	7.716
12/04/2021	1,08%	1,50	140,00	139,60	138,51	140,25	31M	12.046
09/04/2021	0,22%	0,31	138,50	138,00	137,43	139,82	70M	3.520
08/04/2021	0,51%	0,70	138,19	137,99	137,11	138,90	20M	1.844
07/04/2021	0,32%	0,44	137,49	137,04	136,20	138,43	46M	4.077
06/04/2021	-	-	137,05	135,30	135,30	137,86	25M	4.630

Date,Open,High,Low,Close,Volume
15-Oct-21,129.99,131.45,129.50,130.80,16949897
14-Oct-21,130.10,131.02,128.43,129.26,8302105
13-Oct-21,127.62,130.47,127.31,129.52,85989841
11-Oct-21,128.85,129.12,126.80,127.35,66506366
08-Oct-21,125.00,129.32,124.88,127.70,35131658
07-Oct-21,125.99,125.99,123.66,124.00,29481565
06-Oct-21,123.64,124.27,121.33,124.00,105493703
05-Oct-21,127.25,127.69,125.19,125.49,27643228
04-Oct-21,130.58,131.65,126.30,126.30,33810677
01-Oct-21,128.15,130.75,127.40,130.60,14031773
30-Sep-21,128.11,129.04,127.12,127.40,18780681
29-Sep-21,128.60,129.27,127.51,127.70,19406752
28-Sep-21,130.55,131.22,127.35,127.50,38690152
27-Sep-21,132.80,133.14,130.90,131.96,14781122
24-Sep-21,132.18,133.19,131.20,132.80,11435507
23-Sep-21,133.00,134.35,132.82,133.10,24007624
22-Sep-21,132.44,133.45,131.04,132.25,39037822
21-Sep-21,128.57,130.89,128.15,130.00,50463374
20-Sep-21,128.06,129.00,126.36,127.30,53848361
17-Sep-21,132.76,132.76,130.11,131.12,17231002
16-Sep-21,132.90,133.89,131.75,132.86,28205973
15-Sep-21,134.80,134.82,132.41,133.40,23601965
14-Sep-21,135.00,136.00,134.03,134.75,36100168
13-Sep-21,132.10,134.46,131.73,134.15,28487977
10-Sep-21,132.71,133.95,130.32,130.50,122306226
09-Sep-21,129.01,132.00,126.86,131.20,60720709
08-Sep-21,134.80,134.80,128.40,128.40,32573975
06-Sep-21,132.50,134.51,132.03,134.14,30042823
03-Sep-21,133.88,134.96,131.66,134.00,122580777
02-Sep-21,136.70,136.70,133.03,133.03,73074520
01-Sep-21,136.64,137.77,135.90,135.90,41511116
31-Aug-21,137.98,139.36,135.82,136.33,36439217
30-Aug-21,139.45,139.64,137.89,138.10,56665024
27-Aug-21,138.20,139.85,137.61,139.35,50187185
26-Aug-21,140.60,140.88,137.10,137.10,67575020
25-Aug-21,139.67,140.64,138.74,140.24,22184948
24-Aug-21,137.07,139.87,137.05,139.60,85985316
23-Aug-21,136.49,136.98,135.17,135.90,88175772
20-Aug-21,131.45,136.13,131.45,135.91,97820342
19-Aug-21,128.22,133.98,127.02,133.50,84441176
18-Aug-21,130.53,135.26,129.08,130.27,173448852
17-Aug-21,131.50,131.50,127.48,130.10,135820442
16-Aug-21,137.00,137.12,132.17,132.20,57023905
13-Aug-21,138.05,139.13,136.44,137.25,38870962
12-Aug-21,140.06,140.06,137.42,137.42,15484155
11-Aug-21,140.40,140.99,138.82,139.60,17882757
10-Aug-21,141.71,142.57,140.35,140.35,10987173
09-Aug-21,140.03,141.96,140.03,141.11,13589440
06-Aug-21,139.50,141.22,139.27,140.50,47081345
05-Aug-21,142.00,142.99,139.41,139.59,34691401
04-Aug-21,142.68,143.07,140.52,141.00,14940058
03-Aug-21,143.80,143.80,139.64,142.99,43569778
02-Aug-21,143.60,144.70,142.61,142.61,32754025
30-Jul-21,144.69,144.88,141.61,141.80,60098105
29-Jul-21,145.77,146.55,145.14,145.29,45327095
28-Jul-21,144.52,146.05,144.38,145.73,63961869
27-Jul-21,146.89,147.06,143.82,144.23,56977950
26-Jul-21,147.32,148.37,146.93,147.00,19682365
23-Jul-21,148.90,149.53,147.50,147.71,25493575
22-Jul-21,148.00,149.50,147.88,149.25,98338536
21-Jul-21,148.01,148.96,147.44,148.00,20349796
20-Jul-21,146.90,148.49,146.21,148.00,13306708
19-Jul-21,148.00,148.00,145.54,146.55,17438214
16-Jul-21,150.20,150.85,148.60,148.60,25510278
15-Jul-21,151.00,151.67,149.25,149.75,33800435
14-Jul-21,151.23,152.03,150.00,151.60,20694327
13-Jul-21,148.63,150.64,148.51,150.41,11267504
12-Jul-21,146.45,149.68,146.45,149.50,14330699
08-Jul-21,147.00,147.43,145.00,146.61,55834294
07-Jul-21,149.03,150.34,147.52,148.90,31927456
06-Jul-21,150.14,151.65,147.77,148.15,26878376
05-Jul-21,151.50,154.46,150.14,150.14,8388768
02-Jul-21,149.50,151.77,149.50,151.50,102590511
01-Jul-21,150.01,151.06,148.53,149.00,109784255
30-Jun-21,150.00,150.81,149.18,150.00,116229385
29-Jun-21,151.00,151.83,148.75,150.66,95027491
28-Jun-21,151.20,152.77,150.40,151.37,17884557
25-Jun-21,153.40,154.12,149.90,151.00,25731330
24-Jun-21,154.01,154.95,153.37,153.40,25153147
23-Jun-21,154.10,154.65,152.80,153.69,78015442
22-Jun-21,154.50,154.70,152.36,153.30,15784270
21-Jun-21,153.15,154.75,152.51,154.50,16307832
18-Jun-21,152.50,153.04,151.11,152.60,76064792
17-Jun-21,152.93,153.63,151.47,151.80,15414725
16-Jun-21,153.21,154.39,151.95,152.97,20434556
15-Jun-21,153.70,154.20,152.89,153.21,75196934
14-Jun-21,152.55,154.30,151.99,153.70,28319020
11-Jun-21,153.65,153.65,150.37,151.50,22806572
10-Jun-21,152.10,153.13,151.50,152.99,41742278
09-Jun-21,152.37,152.68,151.25,151.67,41398103
08-Jun-21,153.00,153.23,151.30,152.00,29061737
07-Jun-21,153.22,153.75,151.75,152.50,21990687
04-Jun-21,151.41,153.23,150.80,153.15,37690815
02-Jun-21,149.92,151.56,149.92,150.99,22650559
01-Jun-21,150.01,151.35,149.90,150.40,112602868
31-May-21,147.81,149.36,147.64,149.36,67440175
28-May-21,148.23,148.33,146.50,147.96,93009630
27-May-21,146.05,148.00,146.05,147.99,31133660
26-May-21,144.50,146.07,144.50,145.80,82659881
25-May-21,143.69,145.32,143.69,144.04,46452084
24-May-21,142.65,143.75,141.89,143.65,10991296
21-May-21,143.32,143.37,141.76,141.95,20691940
20-May-21,142.02,143.28,141.71,143.28,41069718
19-May-21,141.75,142.93,141.05,142.75,15676661
18-May-21,142.30,143.49,142.01,142.70,14972502
17-May-21,140.48,142.78,140.05,142.19,47771986
14-May-21,139.59,141.26,139.01,140.49,70481571
13-May-21,137.80,139.24,137.01,138.10,30757983
12-May-21,141.10,141.18,136.83,137.00,40456643
11-May-21,141.21,143.00,139.04,143.00,31931061
10-May-21,142.99,143.80,141.60,141.84,25333104
07-May-21,141.00,142.90,140.74,142.90,19723230
06-May-21,141.10,141.45,139.75,139.90,21154449
05-May-21,139.80,141.51,139.64,140.99,11762997
04-May-21,139.90,140.50,138.88,139.00,35426578
03-May-21,140.76,141.39,139.58,139.90,11260810
30-Apr-21,140.80,141.83,139.84,140.50,69706361
29-Apr-21,140.70,142.37,140.69,140.80,30374942
28-Apr-21,141.00,141.73,140.04,140.70,75256588
27-Apr-21,142.01,142.63,137.31,140.41,55603994
26-Apr-21,141.61,142.79,141.61,141.70,19091284
23-Apr-21,141.11,142.34,140.86,141.40,14265358
22-Apr-21,141.50,142.87,140.51,140.51,76476075
20-Apr-21,141.70,142.56,140.30,140.30,17651772
19-Apr-21,141.88,143.19,141.55,142.30,112117009
16-Apr-21,140.91,142.14,140.57,141.75,42161614
15-Apr-21,140.78,141.90,140.42,140.91,75406326
14-Apr-21,140.10,141.39,139.44,140.50,15168790
13-Apr-21,139.51,140.73,139.36,140.07,11120762
12-Apr-21,139.60,140.25,138.51,140.00,30884130
09-Apr-21,138.00,139.82,137.43,138.50,69651341
08-Apr-21,137.99,138.90,137.11,138.19,20174254
07-Apr-21,137.04,138.43,136.20,137.49,45705805
06-Apr-21,135.30,137.86,135.30,137.05,24670247

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SMAL11

cotações, gráficos e mais...