papéis
login
mais

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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20202,51%2,71110,51108,21108,21110,9172M6.928
30/06/20200,09%0,10107,80106,62105,82109,50174M7.897
29/06/20202,13%2,25107,70105,90104,15107,7369M2.788
26/06/2020-2,79%-3,03105,45107,40104,58108,5386M4.116
25/06/20201,37%1,47108,48107,03106,18108,6444M5.366
24/06/2020-3,01%-3,32107,01109,51105,58109,8981M18.562
23/06/20201,59%1,73110,33110,35109,07111,0061M7.857
22/06/20200,18%0,20108,60108,53108,18110,0057M5.332
19/06/20200,92%0,99108,40109,00107,80109,7743M5.304
18/06/20200,38%0,41107,41107,00105,49109,1871M3.991
17/06/20202,44%2,55107,00105,65104,24108,0754M4.949
16/06/2020-0,05%-0,05104,45108,84104,24109,0055M2.574
15/06/20200,24%0,25104,50102,00100,09105,5088M7.075
12/06/2020-2,66%-2,85104,25103,20102,00105,93207M8.206
10/06/2020-3,35%-3,71107,10112,00107,10113,38147M11.653
09/06/2020-1,92%-2,17110,81110,50108,50112,2225M1.882
08/06/20204,81%5,19112,98109,10109,00112,9882M12.602
05/06/20202,63%2,76107,79109,10107,57110,36153M28.722
04/06/2020-0,16%-0,17105,03104,75103,50106,6036M3.855
03/06/20204,11%4,15105,20104,01103,80105,80101M13.255
02/06/20204,36%4,22101,0598,1098,10101,49100M4.492
01/06/20202,30%2,1896,8394,0194,0197,5939M6.894
29/05/20200,07%0,0794,6594,0193,4195,2445M4.435
28/05/2020-1,27%-1,2294,5895,5094,4896,4242M4.203
27/05/20204,24%3,9095,8093,1292,7995,9770M3.879
26/05/20200,31%0,2891,9092,5191,8494,7751M8.534
25/05/20202,25%2,0291,6291,8090,7892,36125M26.425
22/05/20201,24%1,1089,6087,3586,3889,6020M2.953
21/05/20203,97%3,3888,5086,1086,1088,7955M4.276
20/05/20200,14%0,1285,1285,1085,1087,4833M1.751
19/05/2020-0,47%-0,4085,0085,4584,0586,9348M2.215
18/05/20206,75%5,4085,4082,4882,3985,4866M10.624
15/05/2020-0,62%-0,5080,0080,0079,3081,9453M2.705
14/05/20202,14%1,6980,5077,6177,3882,0156M3.939
13/05/2020-2,58%-2,0978,8181,6078,3982,1055M13.807
12/05/2020-1,94%-1,6080,9083,0080,9084,4017M2.394
11/05/2020-1,90%-1,6082,5083,9782,4884,9540M3.613
08/05/20200,12%0,1084,1085,0083,2486,1525M2.698
07/05/2020-2,10%-1,8084,0086,5183,7688,5031M3.598
06/05/2020-1,15%-1,0085,8086,9985,0187,9035M7.082
05/05/2020-1,37%-1,2186,8088,7086,8089,7015M1.749
04/05/2020-2,67%-2,4188,0186,1585,9688,3131M3.219
30/04/2020-4,32%-4,0890,4293,1589,8593,4776M2.604
29/04/20203,28%3,0094,5093,5692,2794,5062M3.116
28/04/20203,78%3,3391,5090,4290,0292,4343M3.315
27/04/20204,98%4,1888,1786,0585,6088,5367M16.430
24/04/2020-7,20%-6,5283,9989,8080,9089,80229M55.730
23/04/2020-1,61%-1,4890,5193,2589,6694,40118M37.705
22/04/20203,53%3,1491,9989,9589,7592,5985M7.213
20/04/20202,13%1,8588,8585,6485,0889,9951M4.691
17/04/20200,58%0,5087,0088,5086,6889,9519M2.565
16/04/2020-0,97%-0,8586,5088,6086,1089,8634M3.743
15/04/20200,40%0,3587,3585,5084,0488,5454M6.377
14/04/20204,35%3,6387,0086,2586,2588,4041M4.695
13/04/20200,12%0,1083,3783,0082,9585,2052M3.420
09/04/2020-1,28%-1,0883,2784,6083,2787,0041M3.458
08/04/20202,84%2,3384,3582,0281,5585,4542M3.532
07/04/20203,14%2,5082,0283,3382,0285,8063M7.264
06/04/20206,00%4,5079,5280,0178,4981,4969M6.603
03/04/2020-4,31%-3,3875,0278,5073,9179,0048M6.024
02/04/20201,73%1,3378,4079,7877,1380,3742M7.434
01/04/2020-2,08%-1,6477,0777,7176,6978,9057M5.423
31/03/2020-5,75%-4,8078,7184,3078,7185,60107M39.192
30/03/2020-0,60%-0,5083,5184,1083,5188,7238M15.027
27/03/2020-5,29%-4,6984,0185,7282,3187,45111M14.954
26/03/20208,77%7,1588,7082,6182,6190,56156M9.633
25/03/20207,37%5,6081,5576,0076,0085,0051M4.684
24/03/20205,78%4,1575,9576,5775,1878,71103M5.745
23/03/2020-5,40%-4,1071,8074,5069,8574,5038M7.470
20/03/2020-0,12%-0,0975,9081,0074,4982,4499M13.085
19/03/20204,38%3,1975,9968,3064,6079,0096M13.183
18/03/2020-15,05%-12,9072,8075,3367,9279,9986M14.940
17/03/20206,46%5,2085,7086,0182,0187,96100M8.295
16/03/2020-17,44%-17,0080,5083,4980,5089,5664M8.239
13/03/202011,56%10,1097,50104,0185,50105,00201M21.568
12/03/2020-14,73%-15,1087,4088,0085,0094,00157M17.662
11/03/2020-7,24%-8,00102,50108,0097,51110,65103M5.733
10/03/20206,49%6,73110,50110,54106,50112,82138M10.155
09/03/2020-12,96%-15,45103,77106,85102,02109,79286M28.995
06/03/2020-4,05%-5,03119,22119,80116,76120,38242M9.327
05/03/2020-5,74%-7,57124,25130,00122,06130,8796M4.521
04/03/20202,26%2,91131,82131,51129,55132,95277M16.228
03/03/2020-0,84%-1,09128,91130,90128,00133,72100M6.901
02/03/20203,26%4,10130,00125,90125,90130,98139M29.870
28/02/20200,66%0,83125,90124,00119,91125,90227M16.278
27/02/2020-3,13%-4,04125,07128,99124,22130,11380M20.638
26/02/2020-7,31%-10,18129,11132,90128,25132,90223M7.947
21/02/2020-0,19%-0,26139,29139,38137,57139,38104M5.075
20/02/2020-1,03%-1,45139,55141,38139,28141,85235M5.220
19/02/20201,59%2,20141,00139,30138,85141,8968M3.975
18/02/2020-0,11%-0,15138,80138,00137,47139,4129M1.800
17/02/20201,05%1,45138,95138,62137,43139,0361M3.289
14/02/2020-0,47%-0,65137,50138,10136,76139,4594M3.865
13/02/20200,04%0,05138,15136,40135,51138,3156M4.325
12/02/20201,45%1,98138,10137,00136,80139,32137M7.650
11/02/20202,97%3,92136,12133,95133,44136,84150M16.836
10/02/2020-2,72%-3,70132,20135,70131,79136,86319M16.106
07/02/2020-2,51%-3,50135,90137,30135,90139,4089M13.916
06/02/2020-1,76%-2,50139,40142,80139,31143,4770M3.525
05/02/20200,33%0,47141,90143,00141,71143,6469M3.112
04/02/20201,32%1,84141,43141,84141,22144,49100M11.041
03/02/20201,96%2,68139,59136,90136,61140,33101M11.103
31/01/2020-1,44%-2,00136,91137,77136,55138,9948M2.529
30/01/2020-1,74%-2,46138,91139,60136,12139,79152M9.607
29/01/2020-0,86%-1,23141,37143,45141,03144,35110M3.188
28/01/20201,52%2,13142,60141,20141,20143,65164M5.517
27/01/2020-3,22%-4,68140,47142,39140,01142,90146M4.329
24/01/2020-1,06%-1,55145,15146,90145,15147,6735M3.390
23/01/20200,28%0,41146,70145,45144,00147,30111M3.924
22/01/20201,57%2,26146,29145,77144,38146,29417M10.035
21/01/2020-1,16%-1,69144,03145,00144,03145,72167M3.960
20/01/20201,62%2,32145,72143,40143,01145,7286M3.149
17/01/20200,63%0,90143,40143,65142,35144,0048M5.643
16/01/20200,00%0,00142,50143,00142,02144,0035M8.484
15/01/2020-0,49%-0,70142,50143,50142,11143,6858M5.267
14/01/20200,92%1,30143,20141,77141,17143,2039M8.194
13/01/20201,79%2,50141,90139,81139,81141,9080M1.010
10/01/20200,43%0,60139,40139,99138,95140,91143M1.959
09/01/20200,43%0,60138,80138,72138,49139,59147M5.269
08/01/2020-0,86%-1,20138,20139,41137,70139,7977M1.242
07/01/20200,22%0,30139,40139,50138,18139,7122M1.724
06/01/2020-1,28%-1,80139,10139,00137,00139,6658M4.112
03/01/20201,00%1,40140,90138,00137,13140,9056M2.746
02/01/20202,24%3,06139,50138,00138,00139,5088M5.757
30/12/2019-0,37%-0,51136,44137,05136,24137,5541M1.230
27/12/20190,10%0,14136,95137,80135,98137,9795M1.483
26/12/20191,66%2,23136,81135,01135,01137,9764M2.905
23/12/20191,04%1,38134,58133,23133,07134,7533M2.483
20/12/20190,53%0,70133,20133,01131,78133,9450M2.997
19/12/20191,76%2,29132,50130,50130,50133,2266M3.170
18/12/20190,39%0,51130,21129,98129,80131,3836M1.288
17/12/2019-0,99%-1,30129,70131,70129,43131,7767M5.541
16/12/20190,96%1,25131,00130,19130,00131,4037M2.403
13/12/2019--129,75127,93127,48129,7532M2.777


*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


baixe o app do ibovX
app android
app ios


© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br