Cotação atual, histórico e gráfico do papel: SMAL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,16% | -0,15 | 94,85 | 95,00 | 94,14 | 95,08 | 3M | 360 |
| 14/02/2019 | 1,71% | 1,60 | 95,00 | 94,15 | 92,75 | 95,00 | 19M | 4.020 |
| 13/02/2019 | -0,21% | -0,20 | 93,40 | 93,91 | 93,24 | 95,28 | 4M | 434 |
| 12/02/2019 | 0,65% | 0,60 | 93,60 | 93,89 | 92,89 | 93,95 | 7M | 1.855 |
| 11/02/2019 | -0,59% | -0,55 | 93,00 | 93,90 | 92,17 | 93,92 | 27M | 14.137 |
| 08/02/2019 | 0,97% | 0,90 | 93,55 | 92,40 | 91,82 | 93,69 | 37M | 4.493 |
| 07/02/2019 | -1,12% | -1,05 | 92,65 | 94,32 | 91,97 | 95,61 | 26M | 1.348 |
| 06/02/2019 | -2,65% | -2,55 | 93,70 | 95,70 | 93,60 | 96,26 | 14M | 887 |
| 05/02/2019 | 0,05% | 0,05 | 96,25 | 96,30 | 95,60 | 96,39 | 6M | 1.821 |
| 04/02/2019 | 0,47% | 0,45 | 96,20 | 95,75 | 95,34 | 96,20 | 5M | 441 |
| 01/02/2019 | 0,47% | 0,45 | 95,75 | 95,37 | 95,36 | 96,08 | 4M | 535 |
| 31/01/2019 | -0,16% | -0,15 | 95,30 | 95,95 | 95,15 | 96,49 | 11M | 813 |
| 30/01/2019 | 1,54% | 1,45 | 95,45 | 94,25 | 94,25 | 95,52 | 10M | 750 |
| 29/01/2019 | 0,71% | 0,66 | 94,00 | 93,81 | 93,60 | 94,18 | 5M | 336 |
| 28/01/2019 | -1,33% | -1,26 | 93,34 | 94,00 | 92,70 | 94,01 | 8M | 1.722 |
| 24/01/2019 | 1,62% | 1,51 | 94,60 | 93,25 | 93,25 | 94,60 | 12M | 3.942 |
| 23/01/2019 | 1,18% | 1,09 | 93,09 | 92,07 | 92,00 | 93,09 | 3M | 381 |
| 22/01/2019 | -0,33% | -0,30 | 92,00 | 92,29 | 91,74 | 92,77 | 7M | 866 |
| 21/01/2019 | 0,09% | 0,08 | 92,30 | 92,97 | 91,50 | 92,97 | 9M | 4.685 |
| 18/01/2019 | -0,19% | -0,18 | 92,22 | 92,48 | 92,19 | 92,99 | 6M | 455 |
| 17/01/2019 | 1,09% | 1,00 | 92,40 | 91,51 | 91,30 | 92,74 | 6M | 722 |
| 16/01/2019 | -0,38% | -0,35 | 91,40 | 91,99 | 91,01 | 92,00 | 20M | 7.711 |
| 15/01/2019 | -0,11% | -0,10 | 91,75 | 92,13 | 91,49 | 92,88 | 11M | 3.034 |
| 14/01/2019 | 1,46% | 1,32 | 91,85 | 90,58 | 90,36 | 93,65 | 69M | 15.966 |
| 11/01/2019 | 0,64% | 0,58 | 90,53 | 89,95 | 89,94 | 90,58 | 28M | 9.548 |
| 10/01/2019 | 0,84% | 0,75 | 89,95 | 89,20 | 89,20 | 89,97 | 55M | 18.241 |
| 09/01/2019 | 0,42% | 0,37 | 89,20 | 89,88 | 88,77 | 89,88 | 10M | 549 |
| 08/01/2019 | 0,71% | 0,63 | 88,83 | 89,00 | 88,23 | 89,84 | 9M | 974 |
| 07/01/2019 | -2,54% | -2,30 | 88,20 | 90,50 | 88,03 | 90,96 | 23M | 1.568 |
| 04/01/2019 | 1,69% | 1,50 | 90,50 | 89,97 | 89,20 | 93,43 | 15M | 1.101 |
| 03/01/2019 | 0,00% | 0,00 | 89,00 | 89,10 | 88,60 | 89,98 | 10M | 972 |
| 02/01/2019 | 2,24% | 1,95 | 89,00 | 87,40 | 87,00 | 89,12 | 18M | 1.283 |
| 28/12/2018 | 1,93% | 1,65 | 87,05 | 86,00 | 85,43 | 87,05 | 7M | 785 |
| 27/12/2018 | 1,12% | 0,95 | 85,40 | 84,89 | 84,62 | 85,40 | 4M | 192 |
| 26/12/2018 | -0,53% | -0,45 | 84,45 | 84,67 | 83,01 | 85,26 | 7M | 759 |
| 21/12/2018 | -0,06% | -0,05 | 84,90 | 84,97 | 84,53 | 85,69 | 989K | 365 |
| 20/12/2018 | 0,65% | 0,55 | 84,95 | 85,75 | 84,22 | 85,75 | 12M | 286 |
| 19/12/2018 | -0,94% | -0,80 | 84,40 | 85,49 | 84,40 | 85,74 | 1M | 229 |
| 18/12/2018 | 1,25% | 1,05 | 85,20 | 84,60 | 84,59 | 85,27 | 4M | 134 |
| 17/12/2018 | -1,29% | -1,10 | 84,15 | 85,77 | 84,03 | 85,77 | 15M | 1.504 |
| 14/12/2018 | -0,41% | -0,35 | 85,25 | 85,02 | 84,90 | 85,80 | 10M | 549 |
| 13/12/2018 | 0,65% | 0,55 | 85,60 | 85,05 | 85,05 | 85,74 | 8M | 401 |
| 12/12/2018 | 0,24% | 0,20 | 85,05 | 85,11 | 84,95 | 85,66 | 7M | 475 |
| 11/12/2018 | 1,50% | 1,25 | 84,85 | 84,01 | 83,52 | 86,20 | 29M | 8.107 |
| 10/12/2018 | -1,18% | -1,00 | 83,60 | 84,78 | 83,34 | 85,97 | 4M | 171 |
| 07/12/2018 | -1,28% | -1,10 | 84,60 | 86,48 | 84,60 | 86,48 | 5M | 578 |
| 06/12/2018 | 0,35% | 0,30 | 85,70 | 84,90 | 84,29 | 85,70 | 2M | 164 |
| 05/12/2018 | 0,99% | 0,84 | 85,40 | 85,00 | 84,51 | 85,64 | 5M | 2.429 |
| 04/12/2018 | -1,12% | -0,96 | 84,56 | 86,08 | 83,57 | 86,09 | 8M | 3.563 |
| 03/12/2018 | -0,55% | -0,47 | 85,52 | 87,11 | 85,22 | 87,45 | 13M | 2.838 |
| 30/11/2018 | 0,80% | 0,68 | 85,99 | 85,29 | 84,80 | 85,99 | 5M | 1.517 |
| 29/11/2018 | 0,31% | 0,26 | 85,31 | 84,88 | 84,32 | 86,58 | 13M | 5.858 |
| 28/11/2018 | 1,61% | 1,35 | 85,05 | 83,69 | 83,50 | 85,05 | 4M | 911 |
| 27/11/2018 | 2,42% | 1,98 | 83,70 | 81,73 | 81,73 | 83,70 | 7M | 1.937 |
| 26/11/2018 | -2,54% | -2,13 | 81,72 | 83,80 | 81,40 | 83,92 | 3M | 542 |
| 23/11/2018 | 0,91% | 0,76 | 83,85 | 83,33 | 82,30 | 83,85 | 6M | 2.119 |
| 22/11/2018 | 0,41% | 0,34 | 83,09 | 83,24 | 83,09 | 83,53 | 10M | 547 |
| 21/11/2018 | -0,36% | -0,30 | 82,75 | 82,40 | 81,95 | 83,20 | 7M | 435 |
| 19/11/2018 | -1,31% | -1,10 | 83,05 | 84,18 | 83,05 | 84,18 | 3M | 473 |
| 16/11/2018 | 2,61% | 2,14 | 84,15 | 82,40 | 82,28 | 85,15 | 22M | 306 |
| 14/11/2018 | 1,50% | 1,21 | 82,01 | 80,90 | 80,51 | 82,39 | 1M | 251 |
| 13/11/2018 | -0,19% | -0,15 | 80,80 | 81,00 | 80,30 | 82,27 | 1M | 365 |
| 12/11/2018 | 0,06% | 0,05 | 80,95 | 80,91 | 80,73 | 81,53 | 2M | 259 |
| 09/11/2018 | 0,50% | 0,40 | 80,90 | 80,79 | 79,80 | 81,10 | 10M | 739 |
| 08/11/2018 | -2,70% | -2,23 | 80,50 | 82,77 | 80,24 | 82,77 | 4M | 1.213 |
| 07/11/2018 | -0,39% | -0,32 | 82,73 | 83,88 | 81,87 | 84,40 | 5M | 2.234 |
| 06/11/2018 | -0,84% | -0,70 | 83,05 | 83,50 | 82,68 | 83,88 | 6M | 1.644 |
| 05/11/2018 | 1,33% | 1,10 | 83,75 | 82,80 | 82,60 | 83,75 | 4M | 1.495 |
| 01/11/2018 | 1,41% | 1,15 | 82,65 | 81,90 | 81,53 | 82,80 | 12M | 1.725 |
| 31/10/2018 | 0,37% | 0,30 | 81,50 | 82,00 | 80,58 | 82,89 | 9M | 767 |
| 30/10/2018 | 2,78% | 2,20 | 81,20 | 80,00 | 79,14 | 81,87 | 18M | 1.399 |
| 29/10/2018 | -1,50% | -1,20 | 79,00 | 82,50 | 78,41 | 84,50 | 15M | 2.468 |
| 26/10/2018 | 1,37% | 1,08 | 80,20 | 79,95 | 78,44 | 80,20 | 6M | 956 |
| 25/10/2018 | 1,44% | 1,12 | 79,12 | 78,29 | 78,25 | 79,46 | 5M | 1.140 |
| 24/10/2018 | -1,76% | -1,40 | 78,00 | 79,64 | 78,00 | 79,90 | 6M | 1.402 |
| 23/10/2018 | 0,32% | 0,25 | 79,40 | 79,43 | 78,01 | 79,43 | 7M | 605 |
| 22/10/2018 | 1,53% | 1,19 | 79,15 | 78,09 | 78,09 | 79,74 | 6M | 1.176 |
| 19/10/2018 | 1,44% | 1,11 | 77,96 | 77,01 | 77,01 | 78,89 | 3M | 240 |
| 18/10/2018 | -0,71% | -0,55 | 76,85 | 77,97 | 76,85 | 77,97 | 2M | 600 |
| 17/10/2018 | 0,72% | 0,55 | 77,40 | 77,49 | 76,39 | 78,05 | 8M | 677 |
| 16/10/2018 | 2,74% | 2,05 | 76,85 | 76,47 | 75,05 | 76,85 | 23M | 2.705 |
| 15/10/2018 | -0,73% | -0,55 | 74,80 | 76,97 | 74,70 | 76,97 | 5M | 622 |
| 11/10/2018 | -0,46% | -0,35 | 75,35 | 77,36 | 75,23 | 77,48 | 4M | 327 |
| 10/10/2018 | -4,03% | -3,18 | 75,70 | 78,87 | 75,70 | 78,87 | 10M | 831 |
| 09/10/2018 | 1,72% | 1,33 | 78,88 | 78,01 | 77,44 | 78,99 | 36M | 1.620 |
| 08/10/2018 | 4,51% | 3,35 | 77,55 | 77,01 | 76,97 | 79,89 | 5M | 611 |
| 05/10/2018 | -0,80% | -0,60 | 74,20 | 75,95 | 73,97 | 76,00 | 3M | 373 |
| 04/10/2018 | 0,47% | 0,35 | 74,80 | 73,01 | 73,01 | 75,00 | 164K | 55 |
| 03/10/2018 | 2,55% | 1,85 | 74,45 | 75,00 | 74,27 | 76,97 | 10M | 2.458 |
| 02/10/2018 | 2,83% | 2,00 | 72,60 | 72,40 | 71,99 | 73,09 | 767K | 204 |
| 01/10/2018 | -2,62% | -1,90 | 70,60 | 71,84 | 70,60 | 71,96 | 602K | 90 |
| 28/09/2018 | -0,07% | -0,05 | 72,50 | 71,90 | 71,28 | 73,01 | 5M | 462 |
| 27/09/2018 | 1,40% | 1,00 | 72,55 | 71,84 | 71,84 | 72,66 | 280K | 47 |
| 26/09/2018 | -0,76% | -0,55 | 71,55 | 72,47 | 71,55 | 72,57 | 393K | 33 |
| 25/09/2018 | 0,56% | 0,40 | 72,10 | 71,50 | 71,00 | 72,10 | 1M | 63 |
| 24/09/2018 | -1,51% | -1,10 | 71,70 | 72,80 | 71,65 | 72,80 | 1M | 46 |
| 21/09/2018 | 1,82% | 1,30 | 72,80 | 72,05 | 72,05 | 73,00 | 330K | 41 |
| 20/09/2018 | -0,07% | -0,05 | 71,50 | 72,32 | 71,44 | 72,32 | 445K | 56 |
| 19/09/2018 | -0,56% | -0,40 | 71,55 | 71,87 | 70,75 | 72,46 | 445K | 70 |
| 18/09/2018 | 1,62% | 1,15 | 71,95 | 71,11 | 70,77 | 71,95 | 2M | 73 |
| 17/09/2018 | 1,07% | 0,75 | 70,80 | 70,00 | 70,00 | 71,47 | 3M | 57 |
Date,Open,High,Low,Close,Volume
15-Feb-19,95.00,95.08,94.14,94.85,2952290
14-Feb-19,94.15,95.00,92.75,95.00,19065179
13-Feb-19,93.91,95.28,93.24,93.40,4438290
12-Feb-19,93.89,93.95,92.89,93.60,7317962
11-Feb-19,93.90,93.92,92.17,93.00,27111348
08-Feb-19,92.40,93.69,91.82,93.55,37156670
07-Feb-19,94.32,95.61,91.97,92.65,25837903
06-Feb-19,95.70,96.26,93.60,93.70,13975047
05-Feb-19,96.30,96.39,95.60,96.25,6317384
04-Feb-19,95.75,96.20,95.34,96.20,4539874
01-Feb-19,95.37,96.08,95.36,95.75,4325481
31-Jan-19,95.95,96.49,95.15,95.30,10506165
30-Jan-19,94.25,95.52,94.25,95.45,10140076
29-Jan-19,93.81,94.18,93.60,94.00,4552771
28-Jan-19,94.00,94.01,92.70,93.34,8117052
24-Jan-19,93.25,94.60,93.25,94.60,11552178
23-Jan-19,92.07,93.09,92.00,93.09,3170837
22-Jan-19,92.29,92.77,91.74,92.00,6946250
21-Jan-19,92.97,92.97,91.50,92.30,8646320
18-Jan-19,92.48,92.99,92.19,92.22,6148584
17-Jan-19,91.51,92.74,91.30,92.40,5640012
16-Jan-19,91.99,92.00,91.01,91.40,20027543
15-Jan-19,92.13,92.88,91.49,91.75,10775452
14-Jan-19,90.58,93.65,90.36,91.85,69205549
11-Jan-19,89.95,90.58,89.94,90.53,27800756
10-Jan-19,89.20,89.97,89.20,89.95,54810269
09-Jan-19,89.88,89.88,88.77,89.20,9574946
08-Jan-19,89.00,89.84,88.23,88.83,9473674
07-Jan-19,90.50,90.96,88.03,88.20,23226184
04-Jan-19,89.97,93.43,89.20,90.50,15328904
03-Jan-19,89.10,89.98,88.60,89.00,10153386
02-Jan-19,87.40,89.12,87.00,89.00,17773490
28-Dec-18,86.00,87.05,85.43,87.05,7041199
27-Dec-18,84.89,85.40,84.62,85.40,3705623
26-Dec-18,84.67,85.26,83.01,84.45,6715001
21-Dec-18,84.97,85.69,84.53,84.90,989126
20-Dec-18,85.75,85.75,84.22,84.95,11897427
19-Dec-18,85.49,85.74,84.40,84.40,1425653
18-Dec-18,84.60,85.27,84.59,85.20,3741168
17-Dec-18,85.77,85.77,84.03,84.15,15044161
14-Dec-18,85.02,85.80,84.90,85.25,10112619
13-Dec-18,85.05,85.74,85.05,85.60,7866776
12-Dec-18,85.11,85.66,84.95,85.05,6873231
11-Dec-18,84.01,86.20,83.52,84.85,29289437
10-Dec-18,84.78,85.97,83.34,83.60,4447455
07-Dec-18,86.48,86.48,84.60,84.60,4527736
06-Dec-18,84.90,85.70,84.29,85.70,1945553
05-Dec-18,85.00,85.64,84.51,85.40,5452242
04-Dec-18,86.08,86.09,83.57,84.56,8125963
03-Dec-18,87.11,87.45,85.22,85.52,12729886
30-Nov-18,85.29,85.99,84.80,85.99,4794127
29-Nov-18,84.88,86.58,84.32,85.31,12755154
28-Nov-18,83.69,85.05,83.50,85.05,3999804
27-Nov-18,81.73,83.70,81.73,83.70,7474036
26-Nov-18,83.80,83.92,81.40,81.72,3035517
23-Nov-18,83.33,83.85,82.30,83.85,5590624
22-Nov-18,83.24,83.53,83.09,83.09,9864074
21-Nov-18,82.40,83.20,81.95,82.75,6596267
19-Nov-18,84.18,84.18,83.05,83.05,2772172
16-Nov-18,82.40,85.15,82.28,84.15,21517444
14-Nov-18,80.90,82.39,80.51,82.01,1008989
13-Nov-18,81.00,82.27,80.30,80.80,1323237
12-Nov-18,80.91,81.53,80.73,80.95,1539778
09-Nov-18,80.79,81.10,79.80,80.90,9802727
08-Nov-18,82.77,82.77,80.24,80.50,4494875
07-Nov-18,83.88,84.40,81.87,82.73,4879579
06-Nov-18,83.50,83.88,82.68,83.05,5880331
05-Nov-18,82.80,83.75,82.60,83.75,4249248
01-Nov-18,81.90,82.80,81.53,82.65,12391620
31-Oct-18,82.00,82.89,80.58,81.50,8511075
30-Oct-18,80.00,81.87,79.14,81.20,17641651
29-Oct-18,82.50,84.50,78.41,79.00,14853676
26-Oct-18,79.95,80.20,78.44,80.20,5565038
25-Oct-18,78.29,79.46,78.25,79.12,4980679
24-Oct-18,79.64,79.90,78.00,78.00,6116744
23-Oct-18,79.43,79.43,78.01,79.40,6669907
22-Oct-18,78.09,79.74,78.09,79.15,5595086
19-Oct-18,77.01,78.89,77.01,77.96,3186524
18-Oct-18,77.97,77.97,76.85,76.85,2270800
17-Oct-18,77.49,78.05,76.39,77.40,7566505
16-Oct-18,76.47,76.85,75.05,76.85,22602068
15-Oct-18,76.97,76.97,74.70,74.80,5165287
11-Oct-18,77.36,77.48,75.23,75.35,3780021
10-Oct-18,78.87,78.87,75.70,75.70,9951370
09-Oct-18,78.01,78.99,77.44,78.88,36326281
08-Oct-18,77.01,79.89,76.97,77.55,4831179
05-Oct-18,75.95,76.00,73.97,74.20,2512981
04-Oct-18,73.01,75.00,73.01,74.80,163599
03-Oct-18,75.00,76.97,74.27,74.45,9864014
02-Oct-18,72.40,73.09,71.99,72.60,767034
01-Oct-18,71.84,71.96,70.60,70.60,602032
28-Sep-18,71.90,73.01,71.28,72.50,4596997
27-Sep-18,71.84,72.66,71.84,72.55,279732
26-Sep-18,72.47,72.57,71.55,71.55,392757
25-Sep-18,71.50,72.10,71.00,72.10,1295910
24-Sep-18,72.80,72.80,71.65,71.70,1147451
21-Sep-18,72.05,73.00,72.05,72.80,330123
20-Sep-18,72.32,72.32,71.44,71.50,445327
19-Sep-18,71.87,72.46,70.75,71.55,444897
18-Sep-18,71.11,71.95,70.77,71.95,2386297
17-Sep-18,70.00,71.47,70.00,70.80,2805856
14-Sep-18,71.00,71.00,69.31,70.05,2805856
13-Sep-18,71.01,71.50,69.64,69.65,2805856
12-Sep-18,70.42,71.59,70.05,70.65,2805856
11-Sep-18,72.06,72.06,70.47,70.65,2805856
10-Sep-18,71.97,72.77,71.75,72.25,2805856
06-Sep-18,71.84,72.15,71.01,71.95,2805856
05-Sep-18,70.05,71.81,70.05,71.40,2805856
04-Sep-18,72.70,72.84,71.30,71.35,2805856
03-Sep-18,73.51,75.50,72.69,73.10,2805856
31-Aug-18,73.05,74.21,73.05,73.80,2805856
30-Aug-18,74.83,74.83,73.40,73.40,2805856
29-Aug-18,74.79,75.07,74.50,74.85,2805856
28-Aug-18,75.49,75.49,74.00,74.60,2805856
27-Aug-18,74.00,75.10,74.00,75.10,2805856
24-Aug-18,73.56,74.01,73.18,73.70,2805856
23-Aug-18,75.49,75.49,73.52,73.55,2805856
22-Aug-18,73.82,74.85,73.56,74.85,2805856
21-Aug-18,75.50,75.50,73.80,74.30,2805856
20-Aug-18,76.01,76.01,74.89,75.65,2805856
17-Aug-18,74.94,75.61,74.94,75.55,2805856
16-Aug-18,76.44,76.67,75.94,76.05,2805856
15-Aug-18,76.52,76.52,75.39,75.95,2805856
14-Aug-18,76.14,77.35,75.85,77.30,2805856
13-Aug-18,75.00,75.55,74.37,75.55,2805856
10-Aug-18,76.11,76.11,74.72,74.85,2805856
09-Aug-18,77.55,77.55,76.09,76.75,2805856
08-Aug-18,78.20,78.62,77.33,77.55,2805856
07-Aug-18,78.52,79.49,77.99,78.20,2805856
06-Aug-18,79.20,79.64,78.91,79.10,2805856
03-Aug-18,78.00,79.10,78.00,79.10,2805856
02-Aug-18,77.90,78.19,77.64,78.05,2805856
01-Aug-18,77.20,77.90,76.96,77.90,2805856
31-Jul-18,77.40,77.40,76.82,77.00,2805856
*exoneração de responsabilidade