papéis
login
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
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
20/12/2021-1,88%-2,16112,45113,50111,76113,9187M8.191
17/12/20210,40%0,46114,61113,50112,41115,25214M23.413
16/12/2021-0,30%-0,34114,15116,02114,07117,0161M14.048
15/12/20211,22%1,38114,49113,85112,09115,0059M13.016
14/12/2021-2,16%-2,50113,11116,80113,00117,99149M24.796
13/12/2021-1,10%-1,29115,61117,17115,61118,8899M25.792
10/12/20211,65%1,90116,90117,50116,10118,45106M12.209
09/12/2021-1,63%-1,91115,00116,84114,28116,91117M29.543
08/12/20213,49%3,94116,91113,84113,08118,11223M54.833
07/12/2021-0,96%-1,10112,97115,42112,97115,9345M6.319
06/12/20211,98%2,22114,07112,85112,11114,95129M33.458
03/12/20212,47%2,70111,85109,09108,76113,93127M24.235
02/12/20212,10%2,25109,15107,51107,50109,50159M54.664
01/12/2021-1,75%-1,90106,90110,95106,06111,95219M12.804
30/11/2021-1,63%-1,80108,80110,00106,84110,8554M48.714
29/11/2021-0,09%-0,10110,60113,00110,60113,4539M42.040
26/11/2021-4,05%-4,67110,70112,98109,88112,98120M20.184
25/11/20211,83%2,07115,37113,50113,50116,0067M10.098
24/11/20210,27%0,30113,30111,90111,62115,0972M21.056
23/11/2021-0,88%-1,00113,00114,00110,98114,08174M25.449
22/11/2021-1,21%-1,40114,00115,90112,66117,9070M13.447
19/11/20210,44%0,50115,40114,10114,10117,70134M11.186
18/11/20210,58%0,66114,90115,45114,09117,0975M9.495
17/11/2021-2,15%-2,51114,24117,32112,89118,50153M37.335
16/11/2021-3,35%-4,05116,75121,78116,45122,24173M16.631
12/11/2021-2,27%-2,80120,80123,49120,80125,9253M13.955
11/11/20212,36%2,85123,60122,21121,98125,97113M17.599
10/11/20211,26%1,50120,75119,41119,38123,28248M16.821
09/11/20211,62%1,90119,25118,08117,36120,90160M15.231
08/11/2021-0,97%-1,15117,35118,00116,87119,2279M17.234
05/11/20212,33%2,70118,50117,80116,91119,7841M9.128
04/11/2021-1,95%-2,30115,80118,14115,66119,90120M11.450
03/11/20212,96%3,40118,10114,60114,06119,5947M10.375
01/11/20213,15%3,50114,70112,37112,00115,4078M19.229
29/10/2021-1,85%-2,10111,20113,75111,20114,9455M8.877
28/10/2021-2,34%-2,71113,30115,89113,30116,8156M6.606
27/10/20210,44%0,51116,01116,55115,87118,4531M5.416
26/10/2021-3,75%-4,50115,50119,00115,50119,6035M12.542
25/10/20212,70%3,15120,00118,80117,50121,34181M24.041
22/10/2021-2,22%-2,65116,85119,01110,28119,50122M16.430
21/10/2021-4,31%-5,38119,50121,50118,35124,0066M11.688
20/10/2021-0,26%-0,32124,88126,70124,02126,9052M7.981
19/10/2021-4,42%-5,79125,20129,86124,81130,5641M6.105
18/10/20210,15%0,19130,99130,29128,56132,3538M3.581
15/10/20211,19%1,54130,80129,99129,50131,4517M2.331
14/10/2021-0,20%-0,26129,26130,10128,43131,028M4.765
13/10/20211,70%2,17129,52127,62127,31130,4786M73.565
11/10/2021-0,27%-0,35127,35128,85126,80129,1267M22.096
08/10/20212,98%3,70127,70125,00124,88129,3235M4.736
07/10/20210,00%0,00124,00125,99123,66125,9929M3.070
06/10/2021-1,19%-1,49124,00123,64121,33124,27105M10.943
05/10/2021-0,64%-0,81125,49127,25125,19127,6928M6.786
04/10/2021-3,29%-4,30126,30130,58126,30131,6534M10.922
01/10/20212,51%3,20130,60128,15127,40130,7514M1.874
30/09/2021-0,23%-0,30127,40128,11127,12129,0419M2.884
29/09/20210,16%0,20127,70128,60127,51129,2719M2.014
28/09/2021-3,38%-4,46127,50130,55127,35131,2239M3.361
27/09/2021-0,63%-0,84131,96132,80130,90133,1415M2.088
24/09/2021-0,23%-0,30132,80132,18131,20133,1911M1.992
23/09/20210,64%0,85133,10133,00132,82134,3524M3.100
22/09/20211,73%2,25132,25132,44131,04133,4539M2.718
21/09/20212,12%2,70130,00128,57128,15130,8950M5.656
20/09/2021-2,91%-3,82127,30128,06126,36129,0054M2.951
17/09/2021-1,31%-1,74131,12132,76130,11132,7617M4.865
16/09/2021-0,40%-0,54132,86132,90131,75133,8928M3.982
15/09/2021-1,00%-1,35133,40134,80132,41134,8224M8.802
14/09/20210,45%0,60134,75135,00134,03136,0036M8.879
13/09/20212,80%3,65134,15132,10131,73134,4628M6.308
10/09/2021-0,53%-0,70130,50132,71130,32133,95122M21.622
09/09/20212,18%2,80131,20129,01126,86132,0061M8.701
08/09/2021-4,28%-5,74128,40134,80128,40134,8033M8.364
06/09/20210,10%0,14134,14132,50132,03134,5130M3.135
03/09/20210,73%0,97134,00133,88131,66134,96123M14.181
02/09/2021-2,11%-2,87133,03136,70133,03136,7073M13.049
01/09/2021-0,32%-0,43135,90136,64135,90137,7742M24.339
31/08/2021-1,28%-1,77136,33137,98135,82139,3636M11.707
30/08/2021-0,90%-1,25138,10139,45137,89139,6457M19.504
27/08/20211,64%2,25139,35138,20137,61139,8550M18.190
26/08/2021-2,24%-3,14137,10140,60137,10140,8868M11.099
25/08/20210,46%0,64140,24139,67138,74140,6422M12.726
24/08/20212,72%3,70139,60137,07137,05139,8786M18.416
23/08/2021-0,01%-0,01135,90136,49135,17136,9888M37.962
20/08/20211,81%2,41135,91131,45131,45136,1398M14.517
19/08/20212,48%3,23133,50128,22127,02133,9884M10.901
18/08/20210,13%0,17130,27130,53129,08135,26173M24.161
17/08/2021-1,59%-2,10130,10131,50127,48131,50136M15.501
16/08/2021-3,68%-5,05132,20137,00132,17137,1257M12.713
13/08/2021-0,12%-0,17137,25138,05136,44139,1339M4.294
12/08/2021-1,56%-2,18137,42140,06137,42140,0615M3.294
11/08/2021-0,53%-0,75139,60140,40138,82140,9918M4.535
10/08/2021-0,54%-0,76140,35141,71140,35142,5711M3.812
09/08/20210,43%0,61141,11140,03140,03141,9614M4.276
06/08/20210,65%0,91140,50139,50139,27141,2247M9.723
05/08/2021-1,00%-1,41139,59142,00139,41142,9935M6.050
04/08/2021-1,39%-1,99141,00142,68140,52143,0715M5.128
03/08/20210,27%0,38142,99143,80139,64143,8044M12.566
02/08/20210,57%0,81142,61143,60142,61144,7033M4.855
30/07/2021-2,40%-3,49141,80144,69141,61144,8860M8.436
29/07/2021-0,30%-0,44145,29145,77145,14146,5545M10.692
28/07/20211,04%1,50145,73144,52144,38146,0564M7.909
27/07/2021-1,88%-2,77144,23146,89143,82147,0657M5.556
26/07/2021-0,48%-0,71147,00147,32146,93148,3720M8.253
23/07/2021-1,03%-1,54147,71148,90147,50149,5325M4.144
22/07/20210,84%1,25149,25148,00147,88149,5098M7.456
21/07/20210,00%0,00148,00148,01147,44148,9620M5.597
20/07/20210,99%1,45148,00146,90146,21148,4913M8.088
19/07/2021--146,55148,00145,54148,0017M6.841


*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