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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/2019-0,16%-0,1594,8595,0094,1495,083M360
14/02/20191,71%1,6095,0094,1592,7595,0019M4.020
13/02/2019-0,21%-0,2093,4093,9193,2495,284M434
12/02/20190,65%0,6093,6093,8992,8993,957M1.855
11/02/2019-0,59%-0,5593,0093,9092,1793,9227M14.137
08/02/20190,97%0,9093,5592,4091,8293,6937M4.493
07/02/2019-1,12%-1,0592,6594,3291,9795,6126M1.348
06/02/2019-2,65%-2,5593,7095,7093,6096,2614M887
05/02/20190,05%0,0596,2596,3095,6096,396M1.821
04/02/20190,47%0,4596,2095,7595,3496,205M441
01/02/20190,47%0,4595,7595,3795,3696,084M535
31/01/2019-0,16%-0,1595,3095,9595,1596,4911M813
30/01/20191,54%1,4595,4594,2594,2595,5210M750
29/01/20190,71%0,6694,0093,8193,6094,185M336
28/01/2019-1,33%-1,2693,3494,0092,7094,018M1.722
24/01/20191,62%1,5194,6093,2593,2594,6012M3.942
23/01/20191,18%1,0993,0992,0792,0093,093M381
22/01/2019-0,33%-0,3092,0092,2991,7492,777M866
21/01/20190,09%0,0892,3092,9791,5092,979M4.685
18/01/2019-0,19%-0,1892,2292,4892,1992,996M455
17/01/20191,09%1,0092,4091,5191,3092,746M722
16/01/2019-0,38%-0,3591,4091,9991,0192,0020M7.711
15/01/2019-0,11%-0,1091,7592,1391,4992,8811M3.034
14/01/20191,46%1,3291,8590,5890,3693,6569M15.966
11/01/20190,64%0,5890,5389,9589,9490,5828M9.548
10/01/20190,84%0,7589,9589,2089,2089,9755M18.241
09/01/20190,42%0,3789,2089,8888,7789,8810M549
08/01/20190,71%0,6388,8389,0088,2389,849M974
07/01/2019-2,54%-2,3088,2090,5088,0390,9623M1.568
04/01/20191,69%1,5090,5089,9789,2093,4315M1.101
03/01/20190,00%0,0089,0089,1088,6089,9810M972
02/01/20192,24%1,9589,0087,4087,0089,1218M1.283
28/12/20181,93%1,6587,0586,0085,4387,057M785
27/12/20181,12%0,9585,4084,8984,6285,404M192
26/12/2018-0,53%-0,4584,4584,6783,0185,267M759
21/12/2018-0,06%-0,0584,9084,9784,5385,69989K365
20/12/20180,65%0,5584,9585,7584,2285,7512M286
19/12/2018-0,94%-0,8084,4085,4984,4085,741M229
18/12/20181,25%1,0585,2084,6084,5985,274M134
17/12/2018-1,29%-1,1084,1585,7784,0385,7715M1.504
14/12/2018-0,41%-0,3585,2585,0284,9085,8010M549
13/12/20180,65%0,5585,6085,0585,0585,748M401
12/12/20180,24%0,2085,0585,1184,9585,667M475
11/12/20181,50%1,2584,8584,0183,5286,2029M8.107
10/12/2018-1,18%-1,0083,6084,7883,3485,974M171
07/12/2018-1,28%-1,1084,6086,4884,6086,485M578
06/12/20180,35%0,3085,7084,9084,2985,702M164
05/12/20180,99%0,8485,4085,0084,5185,645M2.429
04/12/2018-1,12%-0,9684,5686,0883,5786,098M3.563
03/12/2018-0,55%-0,4785,5287,1185,2287,4513M2.838
30/11/20180,80%0,6885,9985,2984,8085,995M1.517
29/11/20180,31%0,2685,3184,8884,3286,5813M5.858
28/11/20181,61%1,3585,0583,6983,5085,054M911
27/11/20182,42%1,9883,7081,7381,7383,707M1.937
26/11/2018-2,54%-2,1381,7283,8081,4083,923M542
23/11/20180,91%0,7683,8583,3382,3083,856M2.119
22/11/20180,41%0,3483,0983,2483,0983,5310M547
21/11/2018-0,36%-0,3082,7582,4081,9583,207M435
19/11/2018-1,31%-1,1083,0584,1883,0584,183M473
16/11/20182,61%2,1484,1582,4082,2885,1522M306
14/11/20181,50%1,2182,0180,9080,5182,391M251
13/11/2018-0,19%-0,1580,8081,0080,3082,271M365
12/11/20180,06%0,0580,9580,9180,7381,532M259
09/11/20180,50%0,4080,9080,7979,8081,1010M739
08/11/2018-2,70%-2,2380,5082,7780,2482,774M1.213
07/11/2018-0,39%-0,3282,7383,8881,8784,405M2.234
06/11/2018-0,84%-0,7083,0583,5082,6883,886M1.644
05/11/20181,33%1,1083,7582,8082,6083,754M1.495
01/11/20181,41%1,1582,6581,9081,5382,8012M1.725
31/10/20180,37%0,3081,5082,0080,5882,899M767
30/10/20182,78%2,2081,2080,0079,1481,8718M1.399
29/10/2018-1,50%-1,2079,0082,5078,4184,5015M2.468
26/10/20181,37%1,0880,2079,9578,4480,206M956
25/10/20181,44%1,1279,1278,2978,2579,465M1.140
24/10/2018-1,76%-1,4078,0079,6478,0079,906M1.402
23/10/20180,32%0,2579,4079,4378,0179,437M605
22/10/20181,53%1,1979,1578,0978,0979,746M1.176
19/10/20181,44%1,1177,9677,0177,0178,893M240
18/10/2018-0,71%-0,5576,8577,9776,8577,972M600
17/10/20180,72%0,5577,4077,4976,3978,058M677
16/10/20182,74%2,0576,8576,4775,0576,8523M2.705
15/10/2018-0,73%-0,5574,8076,9774,7076,975M622
11/10/2018-0,46%-0,3575,3577,3675,2377,484M327
10/10/2018-4,03%-3,1875,7078,8775,7078,8710M831
09/10/20181,72%1,3378,8878,0177,4478,9936M1.620
08/10/20184,51%3,3577,5577,0176,9779,895M611
05/10/2018-0,80%-0,6074,2075,9573,9776,003M373
04/10/20180,47%0,3574,8073,0173,0175,00164K55
03/10/20182,55%1,8574,4575,0074,2776,9710M2.458
02/10/20182,83%2,0072,6072,4071,9973,09767K204
01/10/2018-2,62%-1,9070,6071,8470,6071,96602K90
28/09/2018-0,07%-0,0572,5071,9071,2873,015M462
27/09/20181,40%1,0072,5571,8471,8472,66280K47
26/09/2018-0,76%-0,5571,5572,4771,5572,57393K33
25/09/20180,56%0,4072,1071,5071,0072,101M63
24/09/2018-1,51%-1,1071,7072,8071,6572,801M46
21/09/20181,82%1,3072,8072,0572,0573,00330K41
20/09/2018-0,07%-0,0571,5072,3271,4472,32445K56
19/09/2018-0,56%-0,4071,5571,8770,7572,46445K70
18/09/20181,62%1,1571,9571,1170,7771,952M73
17/09/20181,07%0,7570,8070,0070,0071,473M57


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br