ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
10/07/20263,08%3,32111,08109,94109,94111,84453M16.967
09/07/20262,09%2,21107,76105,72105,72107,96120M11.355
08/07/2026-0,98%-1,05105,55106,41104,81106,5498M29.988
07/07/2026-0,74%-0,80106,60107,93106,15107,93135M16.101
06/07/2026-1,60%-1,75107,40108,58107,40108,77128M10.709
03/07/20260,92%1,00109,15108,71108,08109,7692M5.748
02/07/20260,69%0,74108,15108,44107,82109,70155M11.548
01/07/2026-0,53%-0,57107,41107,00106,27108,15202M10.538
30/06/2026-0,37%-0,40107,98107,80106,53108,12179M10.037
29/06/2026-0,34%-0,37108,38108,75107,70109,1262M7.023
26/06/20261,41%1,51108,75107,27106,46108,95108M20.735
25/06/20260,46%0,49107,24107,25107,00108,72280M26.789
24/06/20260,67%0,71106,75105,57105,50106,90178M8.834
23/06/20260,42%0,44106,04104,10104,10106,47214M14.214
22/06/20261,54%1,60105,60104,58104,22106,19349M54.456
19/06/20260,03%0,03104,00103,75103,74105,07705M19.452
18/06/2026-0,70%-0,73103,97104,86103,81105,98152M12.459
17/06/2026-1,34%-1,42104,70107,44104,70107,98208M14.410
16/06/2026-1,56%-1,68106,12107,45106,12107,59253M16.942
15/06/2026-0,60%-0,65107,80110,58107,76111,95547M14.705
12/06/2026-0,91%-1,00108,45108,45108,45110,00186M20.018
11/06/20262,29%2,45109,45107,09105,60109,82596M22.776
10/06/2026-0,93%-1,00107,00107,49106,54108,17338M22.495
09/06/20260,70%0,75108,00108,35107,25109,29448M14.716
08/06/2026-0,43%-0,46107,25107,22107,09108,37144M17.656
05/06/2026-1,18%-1,29107,71108,49107,71109,41105M17.190
03/06/2026-2,46%-2,75109,00110,00108,10110,69246M16.416
02/06/20260,93%1,03111,75111,06110,73112,59105M10.833
01/06/2026-0,24%-0,27110,72111,37110,04111,64303M14.500
29/05/2026-1,09%-1,22110,99112,21110,26112,67351M27.033
28/05/2026-0,06%-0,07112,21112,51111,30113,59134M10.011
27/05/2026-0,65%-0,74112,28114,01111,98115,13133M43.925
26/05/2026-1,38%-1,58113,02113,57112,13113,68200M19.716
25/05/20262,78%3,10114,60112,32112,26114,60241M18.757
22/05/2026-0,62%-0,70111,50112,05110,87112,90117M26.462
21/05/2026-0,62%-0,70112,20112,20110,65113,91458M27.454
20/05/20263,74%4,07112,90109,95109,50113,12341M27.037
19/05/2026-1,60%-1,77108,83108,75108,00110,44246M28.475
18/05/2026-0,03%-0,03110,60110,66109,95111,54167M21.906
15/05/2026-1,57%-1,77110,63110,99109,35111,37311M28.378
14/05/20261,26%1,40112,40112,01111,44113,11238M24.343
13/05/2026-2,89%-3,30111,00113,83110,23114,19522M33.844
12/05/2026-0,18%-0,21114,30114,49113,69115,76198M9.407
11/05/2026-2,37%-2,78114,51116,99114,51117,74284M18.589
08/05/2026-0,90%-1,07117,29119,08117,21119,96287M38.828
07/05/2026-0,95%-1,13118,36119,02117,61119,80250M23.956
06/05/20262,48%2,89119,49118,39117,77120,99492M31.457
05/05/20261,67%1,92116,60114,68113,36117,02428M31.880
04/05/2026-0,93%-1,08114,68115,76114,36116,42329M20.941
30/04/20261,80%2,05115,76114,66114,35116,65424M33.209
29/04/2026-2,07%-2,40113,71115,23113,71115,92318M23.288
28/04/2026-1,00%-1,17116,11117,00114,60117,00281M25.920
27/04/2026-1,65%-1,97117,28119,65117,18120,00290M30.478
24/04/2026-1,10%-1,33119,25120,00118,81120,89232M18.730
23/04/2026-0,92%-1,12120,58121,69119,54122,60274M19.387
22/04/2026-1,90%-2,36121,70123,95121,70124,09120M12.194
20/04/2026-0,19%-0,24124,06123,01122,74124,51385M12.564
17/04/20261,54%1,89124,30124,89123,41126,40410M24.342
16/04/2026-1,95%-2,43122,41125,20122,41125,61289M18.609
15/04/2026-0,45%-0,56124,84124,31123,75125,83199M25.188
14/04/20260,63%0,78125,40124,70124,70125,99286M19.045
13/04/20260,26%0,32124,62123,52122,64124,85154M28.094
10/04/2026-0,11%-0,14124,30124,70123,80126,35336M18.315
09/04/20262,18%2,65124,44122,30121,95124,82495M22.599
08/04/20262,78%3,29121,79124,80121,59125,39317M30.628
07/04/2026-0,22%-0,26118,50118,48116,86118,95259M14.971
06/04/2026-0,84%-1,00118,76119,31118,76120,46122M8.430
02/04/2026-0,66%-0,79119,76118,11117,40120,75230M11.292
01/04/20260,46%0,55120,55119,95119,50121,58300M21.260
31/03/20264,18%4,81120,00116,21116,21120,00699M26.605
30/03/20260,99%1,13115,19115,60114,37116,21168M18.311
27/03/2026-2,20%-2,56114,06115,20114,02116,59292M22.230
26/03/2026-1,74%-2,06116,62117,48115,80118,23447M12.315
25/03/20261,83%2,13118,68117,97117,12119,78301M26.076
24/03/2026-0,55%-0,65116,55116,30114,28116,99263M29.957
23/03/20265,13%5,72117,20113,03113,03117,35583M42.858
20/03/2026-2,38%-2,72111,48113,19110,43113,19286M21.737
19/03/20260,57%0,65114,20111,35110,16114,84577M42.866
18/03/2026-1,60%-1,85113,55114,55113,55115,67240M16.748
17/03/20260,00%0,00115,40115,19114,85117,17218M11.046
16/03/20262,25%2,54115,40115,46114,35116,35213M18.223
13/03/2026-2,29%-2,64112,86115,90112,86117,31388M34.184
12/03/2026-3,27%-3,91115,50118,39115,11118,40537M25.912
11/03/2026-0,42%-0,50119,41119,19118,80121,94252M15.813
10/03/20260,93%1,11119,91119,42118,60122,40615M37.145
09/03/20260,60%0,71118,80117,00116,10119,39468M27.056
06/03/2026-0,85%-1,01118,09119,00117,16120,44423M47.787
05/03/2026-2,46%-3,00119,10121,85119,02122,35327M27.725
04/03/20261,75%2,10122,10122,80121,43123,62301M24.686
03/03/2026-4,23%-5,30120,00121,16119,18122,07609M53.917
02/03/2026-0,85%-1,08125,30124,69123,46126,25228M39.359
27/02/2026-2,03%-2,62126,38128,04126,38128,52158M24.250
26/02/20260,70%0,90129,00128,20127,20129,20210M18.349
25/02/2026-1,20%-1,55128,10130,29127,66130,44187M29.626
24/02/20261,95%2,48129,65127,32127,32129,65329M14.451
23/02/2026-1,19%-1,53127,17127,70126,66128,31328M18.400
20/02/20260,90%1,15128,70126,40125,95128,71351M25.987
19/02/20261,43%1,80127,55125,80125,44127,55171M25.484
18/02/20260,84%1,05125,75125,11124,51126,11213M17.348
13/02/20260,08%0,10124,70123,19122,27124,99132M17.562
12/02/2026-2,08%-2,65124,60127,25124,25127,48298M24.148
11/02/20261,72%2,15127,25126,01125,76127,85260M23.074
10/02/2026-0,27%-0,34125,10125,00124,65125,85113M6.674
09/02/20261,24%1,54125,44125,00123,68125,50113M21.370
06/02/20260,32%0,40123,90123,50122,41124,17125M14.923
05/02/20260,49%0,60123,50123,38123,05125,28155M25.591
04/02/2026-3,23%-4,10122,90126,31122,07126,76445M21.560
03/02/20261,16%1,46127,00126,52126,08128,19427M18.675
02/02/20261,41%1,74125,54124,02123,77125,88218M14.404
30/01/2026-0,72%-0,90123,80124,30123,12125,19229M12.085
29/01/2026-1,82%-2,31124,70128,40123,01128,40359M16.457
28/01/20261,05%1,32127,01126,74125,40127,85428M23.769
27/01/20262,85%3,48125,69124,70124,34126,34501M24.620
26/01/20260,17%0,21122,21122,50120,44122,89359M14.311
23/01/20262,09%2,50122,00120,14119,34123,18326M14.451
22/01/20261,43%1,69119,50118,07117,88121,70362M30.923
21/01/20263,71%4,21117,81114,60114,60117,81346M25.996
20/01/20260,71%0,80113,60112,02111,75113,69245M14.688
19/01/20260,18%0,20112,80112,80112,57113,45174M7.998
16/01/2026-1,31%-1,50112,60114,50112,44114,63466M18.941
15/01/2026-0,52%-0,60114,10115,09114,10115,71270M15.281
14/01/20261,01%1,15114,70114,26113,26114,98335M22.579
13/01/2026-1,10%-1,26113,55113,99112,75114,60302M14.720
12/01/20260,01%0,01114,81114,62113,63115,25175M11.143
09/01/20260,66%0,75114,80114,19114,13115,31318M11.104
08/01/20260,80%0,90114,05113,31113,15114,29118M29.086
07/01/2026-0,92%-1,05113,15114,48112,55114,78121M8.204
06/01/20261,24%1,40114,20113,20113,20114,84104M30.750
05/01/20261,38%1,53112,80111,40111,25113,2372M15.022
02/01/2026-1,05%-1,18111,27112,71111,27113,4394M22.157
30/12/20250,94%1,05112,45112,32111,89113,30181M12.197
29/12/2025-0,71%-0,80111,40112,53111,22112,7286M7.982
26/12/20250,53%0,59112,20110,50110,50112,29269M4.033
23/12/2025--111,61109,30109,21112,70284M29.666


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar