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
05/12/2023	1,38%	1,47	107,87	106,65	106,51	107,92	235M	24.457
04/12/2023	-1,44%	-1,55	106,40	107,40	106,40	107,50	139M	30.925
01/12/2023	1,50%	1,60	107,95	106,89	105,69	108,01	394M	27.520
30/11/2023	1,78%	1,86	106,35	105,30	104,75	106,58	350M	31.960
29/11/2023	-0,49%	-0,51	104,49	105,65	104,49	106,25	318M	38.378
28/11/2023	1,23%	1,28	105,00	103,72	103,72	105,61	516M	41.725
27/11/2023	0,80%	0,82	103,72	103,40	102,81	104,03	280M	36.103
24/11/2023	-1,34%	-1,40	102,90	104,35	102,90	104,35	158M	49.430
23/11/2023	0,14%	0,15	104,30	104,17	103,81	105,44	76M	22.565
22/11/2023	-0,49%	-0,51	104,15	105,10	103,87	106,41	516M	43.935
21/11/2023	-1,54%	-1,64	104,66	105,30	103,56	105,89	400M	53.435

20/11/2023	0,47%	0,50	106,30	106,00	105,00	106,40	265M	35.716
17/11/2023	-0,38%	-0,40	105,80	106,94	105,08	107,02	530M	61.566
16/11/2023	1,38%	1,45	106,20	104,75	104,41	106,77	556M	69.344
14/11/2023	3,02%	3,07	104,75	102,22	101,94	106,96	783M	72.603
13/11/2023	-0,40%	-0,41	101,68	101,65	100,94	102,12	110M	24.340
10/11/2023	2,39%	2,38	102,09	100,50	100,44	102,58	541M	49.715
09/11/2023	-1,37%	-1,39	99,71	101,10	99,44	102,45	334M	20.814
08/11/2023	0,50%	0,50	101,10	101,00	100,20	101,96	498M	63.420
07/11/2023	2,39%	2,35	100,60	98,35	98,33	101,10	575M	81.199
06/11/2023	-1,75%	-1,75	98,25	100,35	98,19	100,80	278M	31.398
03/11/2023	4,33%	4,15	100,00	98,00	97,90	100,93	616M	71.852
01/11/2023	1,75%	1,65	95,85	94,88	94,42	96,38	276M	40.105
31/10/2023	1,24%	1,15	94,20	93,59	92,13	94,67	253M	28.402
30/10/2023	-1,33%	-1,25	93,05	95,06	92,67	95,44	434M	41.317
27/10/2023	-2,68%	-2,60	94,30	97,19	94,30	98,00	261M	33.993
26/10/2023	2,31%	2,19	96,90	95,60	95,60	97,19	307M	46.354
25/10/2023	-1,65%	-1,59	94,71	97,00	94,55	97,20	299M	61.376
24/10/2023	0,87%	0,83	96,30	96,84	95,38	97,20	281M	35.736
23/10/2023	1,67%	1,57	95,47	93,50	93,27	96,55	431M	50.076
20/10/2023	0,11%	0,10	93,90	93,50	92,96	94,59	328M	57.899
19/10/2023	-0,16%	-0,15	93,80	94,20	93,80	95,92	680M	64.555
18/10/2023	-2,70%	-2,61	93,95	96,01	93,95	96,15	370M	59.119
17/10/2023	-1,77%	-1,74	96,56	97,50	96,41	98,30	366M	24.017
16/10/2023	1,34%	1,30	98,30	98,39	97,31	99,07	71M	20.082
13/10/2023	-2,90%	-2,90	97,00	99,50	97,00	99,68	385M	44.961
11/10/2023	-0,20%	-0,20	99,90	100,77	99,23	101,15	132M	31.952
10/10/2023	2,14%	2,10	100,10	98,56	98,38	100,69	465M	28.763
09/10/2023	1,48%	1,43	98,00	96,40	95,16	98,00	349M	66.920
06/10/2023	-0,70%	-0,68	96,57	95,80	94,41	97,14	742M	17.825
05/10/2023	-1,06%	-1,04	97,25	98,41	96,65	99,39	250M	40.699
04/10/2023	0,78%	0,76	98,29	98,11	97,51	99,33	229M	39.027
03/10/2023	-1,96%	-1,95	97,53	99,45	97,02	99,97	239M	24.961
02/10/2023	-2,13%	-2,16	99,48	101,41	99,48	101,41	125M	18.048
29/09/2023	0,48%	0,49	101,64	102,15	101,11	103,19	429M	46.393
28/09/2023	2,29%	2,26	101,15	99,13	98,81	101,15	314M	32.689
27/09/2023	-0,31%	-0,31	98,89	99,72	97,58	100,77	326M	45.413
26/09/2023	-1,88%	-1,90	99,20	100,40	98,89	100,65	404M	52.893
25/09/2023	-0,25%	-0,25	101,10	101,30	100,28	101,51	325M	42.886
22/09/2023	-0,78%	-0,80	101,35	103,20	101,23	103,32	264M	29.975
21/09/2023	-2,44%	-2,55	102,15	103,99	102,10	103,99	380M	36.206
20/09/2023	0,26%	0,27	104,70	105,00	104,70	106,65	389M	58.010
19/09/2023	-0,97%	-1,02	104,43	105,34	103,75	105,94	326M	24.273
18/09/2023	-0,52%	-0,55	105,45	105,90	104,83	106,32	140M	27.605
15/09/2023	-0,52%	-0,55	106,00	107,00	105,32	107,19	171M	20.128
14/09/2023	-0,42%	-0,45	106,55	107,53	106,18	108,49	263M	40.215
13/09/2023	0,14%	0,15	107,00	106,85	106,63	108,70	287M	29.911
12/09/2023	1,67%	1,75	106,85	105,49	104,84	107,22	335M	34.327
11/09/2023	1,50%	1,55	105,10	104,62	103,46	105,13	275M	17.415
08/09/2023	-0,73%	-0,76	103,55	103,71	103,24	104,19	153M	30.746
06/09/2023	-0,66%	-0,69	104,31	105,50	104,20	106,29	264M	34.419
05/09/2023	-1,36%	-1,45	105,00	106,19	104,62	106,19	252M	22.961
04/09/2023	-0,74%	-0,79	106,45	106,85	106,29	107,85	83M	18.421
01/09/2023	2,92%	3,04	107,24	105,05	104,81	107,24	283M	96.897
31/08/2023	-2,98%	-3,20	104,20	107,10	104,20	107,10	878M	38.660
30/08/2023	-0,83%	-0,90	107,40	108,60	106,55	108,73	202M	42.059
29/08/2023	1,12%	1,20	108,30	107,70	106,68	108,64	444M	40.034
28/08/2023	-0,14%	-0,15	107,10	107,60	106,27	107,68	204M	30.582
25/08/2023	-0,99%	-1,07	107,25	109,10	106,97	109,15	275M	49.373
24/08/2023	-2,02%	-2,23	108,32	110,00	108,32	110,54	157M	20.786
23/08/2023	1,28%	1,40	110,55	109,40	109,01	111,75	338M	47.351
22/08/2023	1,79%	1,92	109,15	107,70	107,51	109,63	297M	20.060
21/08/2023	-0,62%	-0,67	107,23	107,90	106,31	107,97	432M	46.910
18/08/2023	1,03%	1,10	107,90	106,84	105,54	108,07	507M	35.990
17/08/2023	-1,61%	-1,75	106,80	109,05	106,60	109,49	417M	45.998
16/08/2023	-0,41%	-0,45	108,55	109,42	108,21	110,13	230M	31.978
15/08/2023	0,09%	0,10	109,00	109,34	107,52	109,60	361M	47.963
14/08/2023	-2,37%	-2,64	108,90	111,14	108,90	111,17	192M	23.891
11/08/2023	-0,41%	-0,46	111,54	112,00	110,70	113,00	222M	22.098
10/08/2023	0,45%	0,50	112,00	112,86	111,52	112,96	158M	27.279
09/08/2023	-0,92%	-1,03	111,50	112,57	111,11	112,80	203M	45.765
08/08/2023	-0,77%	-0,87	112,53	111,50	111,21	113,74	260M	28.791
07/08/2023	-0,40%	-0,45	113,40	113,85	112,18	113,94	250M	48.022
04/08/2023	0,77%	0,87	113,85	112,97	112,47	115,00	559M	59.598
03/08/2023	-0,02%	-0,02	112,98	114,49	112,81	115,63	388M	31.206
02/08/2023	-0,08%	-0,09	113,00	112,53	112,00	113,50	222M	26.071
01/08/2023	0,17%	0,19	113,09	112,21	111,80	113,10	261M	23.198
31/07/2023	0,74%	0,83	112,90	112,50	112,31	113,49	245M	21.144
28/07/2023	1,06%	1,17	112,07	111,35	110,50	112,07	138M	20.481
27/07/2023	-1,29%	-1,45	110,90	112,00	110,35	112,90	245M	39.804
26/07/2023	0,36%	0,40	112,35	111,45	110,58	112,35	233M	22.892
25/07/2023	0,28%	0,31	111,95	112,61	111,60	113,53	304M	21.019
24/07/2023	1,49%	1,64	111,64	110,69	109,54	111,64	259M	35.631
21/07/2023	1,57%	1,70	110,00	108,30	108,17	110,38	299M	26.084
20/07/2023	-0,66%	-0,72	108,30	109,25	108,00	109,28	223M	28.239
19/07/2023	0,38%	0,41	109,02	108,42	107,75	109,02	171M	13.080
18/07/2023	0,10%	0,11	108,61	108,00	107,65	109,14	196M	21.634
17/07/2023	0,46%	0,50	108,50	107,00	106,40	108,89	393M	24.993
14/07/2023	-1,82%	-2,00	108,00	109,88	106,95	110,10	605M	40.712
13/07/2023	0,36%	0,40	110,00	110,36	109,50	111,03	252M	31.664
12/07/2023	-0,68%	-0,75	109,60	111,07	109,43	112,13	254M	27.989
11/07/2023	-0,53%	-0,59	110,35	110,79	107,93	110,79	334M	29.482
10/07/2023	-1,52%	-1,71	110,94	112,15	110,85	112,37	182M	14.730
07/07/2023	2,22%	2,45	112,65	110,79	110,73	113,11	303M	26.759
06/07/2023	-1,74%	-1,95	110,20	110,97	109,46	111,32	260M	29.987
05/07/2023	1,49%	1,65	112,15	110,00	109,79	112,59	340M	40.724
04/07/2023	0,00%	0,00	110,50	110,09	109,55	110,69	126M	30.000
03/07/2023	0,91%	1,00	110,50	110,05	109,77	111,41	680M	41.930
30/06/2023	0,64%	0,70	109,50	109,20	109,20	110,84	690M	78.850
29/06/2023	2,30%	2,45	108,80	106,58	106,50	108,80	261M	41.428
28/06/2023	0,05%	0,05	106,35	106,20	105,78	107,81	243M	47.676
27/06/2023	-1,80%	-1,95	106,30	109,24	105,00	109,84	422M	65.093
26/06/2023	-1,64%	-1,80	108,25	109,84	107,14	109,90	285M	27.372
23/06/2023	0,36%	0,40	110,05	109,38	108,78	110,65	309M	40.954
22/06/2023	-1,57%	-1,75	109,65	110,45	107,95	110,66	381M	44.640
21/06/2023	0,25%	0,28	111,40	110,96	109,79	111,41	500M	87.053
20/06/2023	0,65%	0,72	111,12	109,60	109,50	111,12	458M	45.223
19/06/2023	0,87%	0,95	110,40	109,00	109,00	110,44	165M	19.721
16/06/2023	-0,09%	-0,10	109,45	109,00	108,60	109,51	363M	29.915
15/06/2023	0,74%	0,80	109,55	109,20	108,21	109,83	276M	54.410
14/06/2023	2,74%	2,90	108,75	106,30	105,96	109,59	436M	35.196
13/06/2023	-2,01%	-2,17	105,85	108,39	105,08	108,39	569M	45.113
12/06/2023	0,20%	0,22	108,02	108,10	107,14	108,27	194M	46.151
09/06/2023	0,37%	0,40	107,80	107,62	107,59	108,98	128M	20.803
07/06/2023	0,70%	0,75	107,40	108,00	105,63	108,92	506M	69.816
06/06/2023	2,27%	2,37	106,65	104,90	104,65	107,13	319M	46.701
05/06/2023	0,27%	0,28	104,28	104,40	102,67	104,87	265M	91.338
02/06/2023	0,14%	0,15	104,00	105,00	103,64	106,35	541M	81.861
01/06/2023	3,33%	3,35	103,85	101,45	101,36	103,90	402M	63.461
31/05/2023	-0,10%	-0,10	100,50	100,30	99,65	101,57	286M	37.644
30/05/2023	-0,96%	-0,97	100,60	102,50	99,68	102,75	302M	73.643
29/05/2023	0,12%	0,12	101,57	101,74	101,04	102,05	144M	15.948
26/05/2023	0,77%	0,78	101,45	101,80	100,48	102,35	308M	34.158
25/05/2023	-	-	100,67	100,21	100,21	101,95	660M	52.090

Date,Open,High,Low,Close,Volume
05-Dec-23,106.65,107.92,106.51,107.87,234773336
04-Dec-23,107.40,107.50,106.40,106.40,138890090
01-Dec-23,106.89,108.01,105.69,107.95,394164862
30-Nov-23,105.30,106.58,104.75,106.35,349692820
29-Nov-23,105.65,106.25,104.49,104.49,318113899
28-Nov-23,103.72,105.61,103.72,105.00,516498770
27-Nov-23,103.40,104.03,102.81,103.72,279652411
24-Nov-23,104.35,104.35,102.90,102.90,158193418
23-Nov-23,104.17,105.44,103.81,104.30,75907872
22-Nov-23,105.10,106.41,103.87,104.15,516256285
21-Nov-23,105.30,105.89,103.56,104.66,400215123
20-Nov-23,106.00,106.40,105.00,106.30,264960859
17-Nov-23,106.94,107.02,105.08,105.80,530495260
16-Nov-23,104.75,106.77,104.41,106.20,555571591
14-Nov-23,102.22,106.96,101.94,104.75,783443889
13-Nov-23,101.65,102.12,100.94,101.68,110280781
10-Nov-23,100.50,102.58,100.44,102.09,541317488
09-Nov-23,101.10,102.45,99.44,99.71,333533224
08-Nov-23,101.00,101.96,100.20,101.10,497696418
07-Nov-23,98.35,101.10,98.33,100.60,575115398
06-Nov-23,100.35,100.80,98.19,98.25,278164294
03-Nov-23,98.00,100.93,97.90,100.00,615695504
01-Nov-23,94.88,96.38,94.42,95.85,275513129
31-Oct-23,93.59,94.67,92.13,94.20,253480214
30-Oct-23,95.06,95.44,92.67,93.05,434452007
27-Oct-23,97.19,98.00,94.30,94.30,260642990
26-Oct-23,95.60,97.19,95.60,96.90,306868279
25-Oct-23,97.00,97.20,94.55,94.71,299170061
24-Oct-23,96.84,97.20,95.38,96.30,280853370
23-Oct-23,93.50,96.55,93.27,95.47,431309719
20-Oct-23,93.50,94.59,92.96,93.90,328483092
19-Oct-23,94.20,95.92,93.80,93.80,680004601
18-Oct-23,96.01,96.15,93.95,93.95,370100045
17-Oct-23,97.50,98.30,96.41,96.56,366378779
16-Oct-23,98.39,99.07,97.31,98.30,71483842
13-Oct-23,99.50,99.68,97.00,97.00,385107786
11-Oct-23,100.77,101.15,99.23,99.90,131751007
10-Oct-23,98.56,100.69,98.38,100.10,464995346
09-Oct-23,96.40,98.00,95.16,98.00,349128225
06-Oct-23,95.80,97.14,94.41,96.57,741884786
05-Oct-23,98.41,99.39,96.65,97.25,249829147
04-Oct-23,98.11,99.33,97.51,98.29,228975010
03-Oct-23,99.45,99.97,97.02,97.53,238706522
02-Oct-23,101.41,101.41,99.48,99.48,125316072
29-Sep-23,102.15,103.19,101.11,101.64,428547100
28-Sep-23,99.13,101.15,98.81,101.15,313593711
27-Sep-23,99.72,100.77,97.58,98.89,325825026
26-Sep-23,100.40,100.65,98.89,99.20,403528725
25-Sep-23,101.30,101.51,100.28,101.10,325280736
22-Sep-23,103.20,103.32,101.23,101.35,264499673
21-Sep-23,103.99,103.99,102.10,102.15,380000911
20-Sep-23,105.00,106.65,104.70,104.70,388562492
19-Sep-23,105.34,105.94,103.75,104.43,325970731
18-Sep-23,105.90,106.32,104.83,105.45,139578233
15-Sep-23,107.00,107.19,105.32,106.00,171170339
14-Sep-23,107.53,108.49,106.18,106.55,263437916
13-Sep-23,106.85,108.70,106.63,107.00,286519721
12-Sep-23,105.49,107.22,104.84,106.85,334678949
11-Sep-23,104.62,105.13,103.46,105.10,275347746
08-Sep-23,103.71,104.19,103.24,103.55,152862004
06-Sep-23,105.50,106.29,104.20,104.31,263543464
05-Sep-23,106.19,106.19,104.62,105.00,251696367
04-Sep-23,106.85,107.85,106.29,106.45,83194363
01-Sep-23,105.05,107.24,104.81,107.24,283093968
31-Aug-23,107.10,107.10,104.20,104.20,877832831
30-Aug-23,108.60,108.73,106.55,107.40,201911466
29-Aug-23,107.70,108.64,106.68,108.30,444227118
28-Aug-23,107.60,107.68,106.27,107.10,203623054
25-Aug-23,109.10,109.15,106.97,107.25,274991186
24-Aug-23,110.00,110.54,108.32,108.32,156559030
23-Aug-23,109.40,111.75,109.01,110.55,338285279
22-Aug-23,107.70,109.63,107.51,109.15,296978741
21-Aug-23,107.90,107.97,106.31,107.23,431927898
18-Aug-23,106.84,108.07,105.54,107.90,506883388
17-Aug-23,109.05,109.49,106.60,106.80,417141593
16-Aug-23,109.42,110.13,108.21,108.55,230041937
15-Aug-23,109.34,109.60,107.52,109.00,361056359
14-Aug-23,111.14,111.17,108.90,108.90,192332686
11-Aug-23,112.00,113.00,110.70,111.54,222314476
10-Aug-23,112.86,112.96,111.52,112.00,158043891
09-Aug-23,112.57,112.80,111.11,111.50,202795090
08-Aug-23,111.50,113.74,111.21,112.53,259723546
07-Aug-23,113.85,113.94,112.18,113.40,250304356
04-Aug-23,112.97,115.00,112.47,113.85,558926532
03-Aug-23,114.49,115.63,112.81,112.98,388257927
02-Aug-23,112.53,113.50,112.00,113.00,221785478
01-Aug-23,112.21,113.10,111.80,113.09,261499637
31-Jul-23,112.50,113.49,112.31,112.90,244567399
28-Jul-23,111.35,112.07,110.50,112.07,138229226
27-Jul-23,112.00,112.90,110.35,110.90,245068413
26-Jul-23,111.45,112.35,110.58,112.35,233110090
25-Jul-23,112.61,113.53,111.60,111.95,303978143
24-Jul-23,110.69,111.64,109.54,111.64,258869616
21-Jul-23,108.30,110.38,108.17,110.00,299006957
20-Jul-23,109.25,109.28,108.00,108.30,222617389
19-Jul-23,108.42,109.02,107.75,109.02,170977104
18-Jul-23,108.00,109.14,107.65,108.61,195552766
17-Jul-23,107.00,108.89,106.40,108.50,393148333
14-Jul-23,109.88,110.10,106.95,108.00,604791645
13-Jul-23,110.36,111.03,109.50,110.00,251561369
12-Jul-23,111.07,112.13,109.43,109.60,254346399
11-Jul-23,110.79,110.79,107.93,110.35,334106336
10-Jul-23,112.15,112.37,110.85,110.94,182457595
07-Jul-23,110.79,113.11,110.73,112.65,302773942
06-Jul-23,110.97,111.32,109.46,110.20,260210406
05-Jul-23,110.00,112.59,109.79,112.15,340083402
04-Jul-23,110.09,110.69,109.55,110.50,126489297
03-Jul-23,110.05,111.41,109.77,110.50,679526133
30-Jun-23,109.20,110.84,109.20,109.50,689968764
29-Jun-23,106.58,108.80,106.50,108.80,260685395
28-Jun-23,106.20,107.81,105.78,106.35,242990380
27-Jun-23,109.24,109.84,105.00,106.30,421945899
26-Jun-23,109.84,109.90,107.14,108.25,284590028
23-Jun-23,109.38,110.65,108.78,110.05,308982948
22-Jun-23,110.45,110.66,107.95,109.65,380957231
21-Jun-23,110.96,111.41,109.79,111.40,500395240
20-Jun-23,109.60,111.12,109.50,111.12,457656871
19-Jun-23,109.00,110.44,109.00,110.40,164945222
16-Jun-23,109.00,109.51,108.60,109.45,363422337
15-Jun-23,109.20,109.83,108.21,109.55,275717569
14-Jun-23,106.30,109.59,105.96,108.75,436292573
13-Jun-23,108.39,108.39,105.08,105.85,569110659
12-Jun-23,108.10,108.27,107.14,108.02,194409062
09-Jun-23,107.62,108.98,107.59,107.80,127768981
07-Jun-23,108.00,108.92,105.63,107.40,506295256
06-Jun-23,104.90,107.13,104.65,106.65,319188450
05-Jun-23,104.40,104.87,102.67,104.28,264829790
02-Jun-23,105.00,106.35,103.64,104.00,541355616
01-Jun-23,101.45,103.90,101.36,103.85,401974991
31-May-23,100.30,101.57,99.65,100.50,286223433
30-May-23,102.50,102.75,99.68,100.60,301910613
29-May-23,101.74,102.05,101.04,101.57,144206276
26-May-23,101.80,102.35,100.48,101.45,308206241
25-May-23,100.21,101.95,100.21,100.67,660252182

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SMAL11