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
17/02/20251,23%1,1594,8094,0993,9495,72326M49.134
14/02/20253,20%2,9093,6591,4791,4793,75210M23.618
13/02/20250,60%0,5490,7590,0089,8290,8383M19.441
12/02/2025-2,00%-1,8490,2191,2990,1791,5986M43.810
11/02/20251,13%1,0392,0590,8090,7192,31152M16.613
10/02/20251,12%1,0191,0290,5890,3091,99155M25.030
07/02/2025-1,29%-1,1890,0191,1589,6991,56192M19.167
06/02/20251,55%1,3991,1990,0089,8191,48140M18.702
05/02/2025-0,94%-0,8589,8090,8989,3890,90326M30.734
04/02/2025-1,17%-1,0790,6591,2990,1591,49267M17.908
03/02/20250,35%0,3291,7291,2690,6191,87129M31.916
31/01/2025-0,60%-0,5591,4092,4991,1892,93200M26.009
30/01/20253,30%2,9491,9589,2489,2492,42429M39.560
29/01/2025-0,28%-0,2589,0189,8089,0190,09100M16.288
28/01/2025-1,38%-1,2589,2690,3189,2690,64113M17.674
27/01/20252,78%2,4590,5187,9787,0290,62234M37.175
24/01/20250,74%0,6588,0687,4587,4488,75148M16.067
23/01/2025-0,67%-0,5987,4188,0787,1688,84144M22.154
22/01/20250,56%0,4988,0087,8087,5588,73110M18.413
21/01/20250,13%0,1187,5186,7786,7687,9860M18.946
20/01/20250,83%0,7287,4086,1185,8787,8695M6.635
17/01/20250,67%0,5886,6886,2085,5687,29107M16.518
16/01/2025-2,49%-2,2086,1087,6786,1088,44141M20.732
15/01/20253,69%3,1488,3085,6585,6488,45319M13.034
14/01/20250,79%0,6785,1684,8084,2785,39106M11.682
13/01/2025-0,60%-0,5184,4985,0084,4985,5051M10.458
10/01/2025-0,63%-0,5485,0085,9784,7085,97110M12.228
09/01/2025-0,07%-0,0685,5485,5085,4486,3080M11.043
08/01/2025-1,44%-1,2585,6086,8585,5787,1373M9.223
07/01/20250,50%0,4386,8587,1186,7587,7697M9.135
06/01/20252,70%2,2786,4285,6585,0086,54128M9.043
03/01/2025-0,88%-0,7584,1585,0084,1585,6556M4.810
02/01/2025-1,22%-1,0584,9086,0084,5186,23143M25.791
30/12/20240,35%0,3085,9586,0085,4387,08121M30.938
27/12/20240,21%0,1885,6585,9585,4486,5098M14.903
26/12/2024-0,27%-0,2385,4785,7185,1586,18162M29.753
23/12/2024-3,69%-3,2885,7088,0085,7088,00149M25.763
20/12/20242,05%1,7988,9887,1986,1489,06381M36.991
19/12/20240,86%0,7487,1987,4885,9187,57172M29.701
18/12/2024-4,48%-4,0586,4589,7085,8890,08184M48.918
17/12/2024-0,01%-0,0190,5090,2689,9191,50230M24.795
16/12/2024-0,78%-0,7190,5191,4490,2592,19256M31.904
13/12/2024-1,65%-1,5391,2292,2091,2293,95308M31.996
12/12/2024-3,89%-3,7592,7594,5091,8995,47394M43.846
11/12/20243,86%3,5996,5093,2593,0499,50488M38.322
10/12/20241,32%1,2192,9191,8091,7493,47143M47.033
09/12/20240,04%0,0491,7092,1291,3393,00233M38.583
06/12/2024-2,54%-2,3991,6693,5791,6694,32210M36.319
05/12/20241,74%1,6194,0593,3293,0194,89153M32.366
04/12/2024-0,31%-0,2992,4492,6892,4493,85119M24.846
03/12/20240,36%0,3392,7392,4192,0893,78177M27.251
02/12/2024-0,99%-0,9292,4092,5491,9993,24271M44.089
29/11/20241,71%1,5793,3291,6089,1693,47420M76.391
28/11/2024-4,44%-4,2691,7595,5091,7596,07434M62.997
27/11/2024-3,70%-3,6996,0199,6092,00100,00332M24.421
26/11/20241,48%1,4599,7098,5097,83100,00292M36.388
25/11/20241,29%1,2598,2597,1596,9098,68212M25.592
22/11/20242,21%2,1097,0096,2495,2197,00121M15.710
21/11/2024-1,79%-1,7394,9096,0094,9096,2984M9.040
19/11/20241,06%1,0196,6395,5095,4096,87122M8.596
18/11/2024-0,39%-0,3795,6295,5995,4096,4379M13.208
14/11/2024-0,66%-0,6495,9996,0295,5496,97220M13.041
13/11/20240,24%0,2396,6396,4295,0596,90460M23.964
12/11/2024-0,62%-0,6096,4097,1296,0197,74140M50.877
11/11/20241,46%1,4097,0095,7695,3297,00146M22.559
08/11/2024-1,65%-1,6095,6096,0095,1196,25367M63.800
07/11/2024-1,82%-1,8097,2099,6096,72100,35300M78.019
06/11/20240,59%0,5899,0096,7296,7299,48465M43.764
05/11/2024-0,02%-0,0298,4298,1197,2698,97235M3.254
04/11/20243,60%3,4298,4496,1696,1698,59312M47.779
01/11/2024-2,29%-2,2395,0297,2594,7597,57229M26.464
31/10/2024-0,87%-0,8597,2597,7297,2198,36245M18.191
30/10/20241,40%1,3598,1096,8296,6798,23109M11.323
29/10/2024-0,97%-0,9596,7597,8296,6297,92265M19.563
28/10/20241,35%1,3097,7097,5097,3698,16132M25.178
25/10/2024-1,23%-1,2096,4097,5096,4097,79140M16.849
24/10/20240,84%0,8197,6096,6496,0197,65150M17.076
23/10/20240,19%0,1896,7996,3095,9396,8165M9.431
22/10/2024-0,78%-0,7696,6197,0096,3497,6757M12.348
21/10/20240,23%0,2297,3797,2997,2197,94106M20.309
18/10/2024-0,56%-0,5597,1598,8597,0998,85194M65.123
17/10/2024-0,12%-0,1297,7097,3096,3398,0594M6.732
16/10/20240,33%0,3297,8297,2097,1598,87134M33.952
15/10/2024-0,08%-0,0897,5097,8697,0499,66219M21.645
14/10/20240,82%0,7997,5896,5996,1197,98200M14.789
11/10/20240,60%0,5896,7995,7895,2496,99100M31.993
10/10/2024-0,15%-0,1496,2196,3595,6996,6889M13.554
09/10/2024-1,68%-1,6596,3597,3096,2697,89163M55.746
08/10/20240,45%0,4498,0097,4396,9198,54111M19.904
07/10/2024-0,65%-0,6497,5698,4197,5699,1997M17.546
04/10/20240,19%0,1998,2097,5097,5098,39214M20.434
03/10/2024-1,29%-1,2898,0198,0096,9998,41312M71.087
02/10/20241,73%1,6999,2999,0698,63100,22127M24.609
01/10/2024-0,37%-0,3697,6098,6597,6099,33165M17.348
30/09/2024-0,96%-0,9597,9699,8397,9299,8399M19.007
27/09/20240,71%0,7098,9198,3198,31100,10128M22.968
26/09/20240,52%0,5198,2198,8898,1399,36231M22.060
25/09/2024-1,61%-1,6097,7099,7097,7099,98129M41.792
24/09/20241,48%1,4599,3099,3298,68100,02260M35.234
23/09/2024-0,15%-0,1597,8598,0097,1398,63181M67.743
20/09/2024-2,42%-2,4398,00100,6097,74100,69569M31.810
19/09/2024-1,82%-1,86100,43103,18100,43103,45332M28.114
18/09/2024-0,78%-0,80102,29102,30102,29104,80249M16.252
17/09/2024-0,40%-0,41103,09102,51102,10103,33127M17.048
16/09/20240,61%0,63103,50103,50103,03103,66124M15.533
13/09/20241,70%1,72102,87101,42101,42103,68236M30.856
12/09/2024-0,30%-0,30101,15101,13100,75101,61122M38.915
11/09/20240,58%0,59101,45101,28100,80102,02234M26.763
10/09/2024-0,34%-0,34100,86100,88100,17101,43167M33.208
09/09/2024-0,50%-0,51101,20101,98101,11102,14110M24.197
06/09/2024-1,66%-1,72101,71103,15101,71104,15174M12.527
05/09/2024-0,60%-0,62103,43104,04102,41104,05102M12.470
04/09/20242,07%2,11104,05102,51102,32104,59149M44.881
03/09/2024-0,59%-0,60101,94102,75101,77103,32263M22.654
02/09/2024-0,22%-0,23102,54101,79101,61102,54114M20.867
30/08/20240,11%0,11102,77102,12101,26103,10251M43.064
29/08/2024-1,59%-1,66102,66104,11102,26104,20245M30.341
28/08/2024-0,41%-0,43104,32104,10103,90104,92192M32.089
27/08/2024-0,97%-1,03104,75105,74104,75106,04147M34.922
26/08/2024-0,07%-0,07105,78106,04105,21106,23206M33.312
23/08/20242,63%2,71105,85103,94103,75106,50319M39.771
22/08/2024-2,33%-2,46103,14105,59103,14105,62265M12.158
21/08/2024-0,32%-0,34105,60105,94105,30106,73181M19.433
20/08/2024-0,06%-0,06105,94105,83104,95106,35186M22.262
19/08/20242,92%3,01106,00103,91103,31106,00242M46.123
16/08/2024-1,56%-1,63102,99105,18102,91105,48537M35.273
15/08/20241,08%1,12104,62103,71103,33105,48430M33.240
14/08/2024-0,48%-0,50103,50103,70103,43104,40265M21.914
13/08/20240,00%0,00104,00104,21102,10104,87388M45.606
12/08/2024-0,19%-0,20104,00104,25103,82104,93195M23.131
09/08/20242,05%2,09104,20102,40102,10104,45432M48.195
08/08/20241,20%1,21102,11100,50100,46102,11218M11.706
07/08/20242,54%2,50100,9098,9798,97100,97287M47.382
06/08/2024--98,4098,0597,2398,76215M19.315


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito