Cotação atual, histórico e gráfico do papel: SMAL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2019 | -0,21% | -0,25 | 116,50 | 117,00 | 115,74 | 117,29 | 9M | 903 |
| 18/11/2019 | 0,39% | 0,45 | 116,75 | 117,25 | 116,00 | 117,90 | 33M | 2.434 |
| 14/11/2019 | 1,57% | 1,80 | 116,30 | 114,59 | 114,50 | 116,94 | 65M | 8.912 |
| 13/11/2019 | -0,35% | -0,40 | 114,50 | 114,80 | 114,00 | 115,17 | 7M | 513 |
| 12/11/2019 | -1,67% | -1,95 | 114,90 | 116,85 | 114,69 | 117,02 | 16M | 775 |
| 11/11/2019 | 0,38% | 0,44 | 116,85 | 116,00 | 115,55 | 117,13 | 16M | 776 |
| 08/11/2019 | -2,09% | -2,49 | 116,41 | 118,70 | 116,10 | 118,70 | 65M | 2.650 |
| 07/11/2019 | 0,99% | 1,17 | 118,90 | 117,88 | 117,75 | 119,60 | 23M | 1.618 |
| 06/11/2019 | 0,87% | 1,02 | 117,73 | 116,71 | 115,75 | 117,73 | 139M | 1.341 |
| 05/11/2019 | -1,18% | -1,39 | 116,71 | 118,10 | 116,09 | 118,43 | 11M | 800 |
| 04/11/2019 | 0,58% | 0,68 | 118,10 | 117,89 | 117,60 | 118,60 | 8M | 1.256 |
| 01/11/2019 | 1,60% | 1,85 | 117,42 | 116,29 | 116,05 | 117,50 | 22M | 4.511 |
| 31/10/2019 | -0,37% | -0,43 | 115,57 | 115,80 | 114,90 | 115,80 | 19M | 1.411 |
| 30/10/2019 | 0,75% | 0,86 | 116,00 | 115,00 | 114,26 | 116,00 | 47M | 618 |
| 29/10/2019 | 0,65% | 0,74 | 115,14 | 114,50 | 114,24 | 115,17 | 27M | 2.833 |
| 28/10/2019 | 0,22% | 0,25 | 114,40 | 114,17 | 114,00 | 114,84 | 26M | 14.770 |
| 25/10/2019 | -0,38% | -0,43 | 114,15 | 114,70 | 114,00 | 115,14 | 39M | 1.170 |
| 24/10/2019 | -0,63% | -0,73 | 114,58 | 115,50 | 113,70 | 115,74 | 49M | 1.533 |
| 23/10/2019 | -0,25% | -0,29 | 115,31 | 115,71 | 114,51 | 115,91 | 60M | 1.921 |
| 22/10/2019 | 0,36% | 0,41 | 115,60 | 115,06 | 114,81 | 115,70 | 5M | 752 |
| 21/10/2019 | 1,04% | 1,19 | 115,19 | 114,10 | 113,75 | 115,19 | 5M | 1.678 |
| 18/10/2019 | -0,08% | -0,09 | 114,00 | 114,10 | 113,35 | 114,50 | 4M | 501 |
| 17/10/2019 | 0,22% | 0,25 | 114,09 | 113,86 | 113,04 | 114,26 | 5M | 534 |
| 16/10/2019 | 1,10% | 1,24 | 113,84 | 112,59 | 111,30 | 113,84 | 3M | 324 |
| 15/10/2019 | -0,35% | -0,40 | 112,60 | 113,00 | 112,45 | 113,31 | 8M | 2.942 |
| 14/10/2019 | 0,42% | 0,47 | 113,00 | 112,64 | 111,76 | 113,21 | 3M | 830 |
| 11/10/2019 | 1,84% | 2,03 | 112,53 | 111,00 | 111,00 | 112,82 | 6M | 446 |
| 10/10/2019 | -0,18% | -0,20 | 110,50 | 111,00 | 110,38 | 111,46 | 2M | 205 |
| 09/10/2019 | 1,10% | 1,20 | 110,70 | 110,30 | 109,89 | 110,99 | 8M | 432 |
| 08/10/2019 | -0,90% | -1,00 | 109,50 | 110,50 | 108,87 | 110,93 | 10M | 871 |
| 07/10/2019 | -1,91% | -2,15 | 110,50 | 112,65 | 110,05 | 114,75 | 24M | 686 |
| 04/10/2019 | 1,12% | 1,25 | 112,65 | 111,62 | 110,51 | 112,65 | 33M | 660 |
| 03/10/2019 | 0,82% | 0,91 | 111,40 | 110,60 | 109,09 | 111,40 | 51M | 5.271 |
| 02/10/2019 | -1,57% | -1,76 | 110,49 | 111,75 | 110,03 | 111,75 | 24M | 2.044 |
| 01/10/2019 | -0,49% | -0,55 | 112,25 | 113,04 | 111,87 | 113,04 | 64M | 4.692 |
| 30/09/2019 | 0,89% | 1,00 | 112,80 | 111,85 | 111,85 | 113,00 | 16M | 518 |
| 27/09/2019 | -0,18% | -0,20 | 111,80 | 112,00 | 111,43 | 112,35 | 3M | 565 |
| 26/09/2019 | 0,99% | 1,10 | 112,00 | 110,91 | 110,91 | 112,00 | 3M | 264 |
| 25/09/2019 | -0,72% | -0,80 | 110,90 | 111,50 | 110,14 | 111,50 | 13M | 1.843 |
| 24/09/2019 | -0,27% | -0,30 | 111,70 | 112,00 | 111,01 | 112,23 | 4M | 308 |
| 23/09/2019 | -0,36% | -0,40 | 112,00 | 112,34 | 111,40 | 112,34 | 42M | 447 |
| 20/09/2019 | 0,18% | 0,20 | 112,40 | 112,21 | 111,49 | 112,65 | 21M | 793 |
| 19/09/2019 | 0,99% | 1,10 | 112,20 | 111,50 | 111,50 | 112,99 | 42M | 3.204 |
| 18/09/2019 | 0,63% | 0,70 | 111,10 | 110,30 | 109,76 | 111,10 | 82M | 938 |
| 17/09/2019 | 2,03% | 2,20 | 110,40 | 108,79 | 108,20 | 110,41 | 14M | 1.033 |
| 16/09/2019 | -1,00% | -1,09 | 108,20 | 110,25 | 106,51 | 110,25 | 6M | 864 |
| 13/09/2019 | -1,10% | -1,21 | 109,29 | 110,60 | 108,90 | 110,91 | 13M | 433 |
| 12/09/2019 | 0,16% | 0,18 | 110,50 | 110,78 | 109,60 | 110,90 | 11M | 768 |
| 11/09/2019 | 2,81% | 3,02 | 110,32 | 108,25 | 108,25 | 110,32 | 114M | 1.336 |
| 10/09/2019 | -0,23% | -0,25 | 107,30 | 107,59 | 106,45 | 107,60 | 33M | 2.418 |
| 09/09/2019 | -1,38% | -1,50 | 107,55 | 109,49 | 106,91 | 109,50 | 32M | 11.237 |
| 06/09/2019 | -1,04% | -1,15 | 109,05 | 110,70 | 108,91 | 110,70 | 41M | 2.059 |
| 05/09/2019 | 0,55% | 0,60 | 110,20 | 110,40 | 109,63 | 110,67 | 38M | 1.746 |
| 04/09/2019 | -0,36% | -0,40 | 109,60 | 111,00 | 109,13 | 111,05 | 35M | 2.974 |
| 03/09/2019 | -0,90% | -1,00 | 110,00 | 110,50 | 109,15 | 111,59 | 9M | 699 |
| 02/09/2019 | -0,45% | -0,50 | 111,00 | 111,40 | 109,01 | 111,65 | 28M | 851 |
| 30/08/2019 | 1,46% | 1,60 | 111,50 | 110,21 | 109,83 | 111,50 | 24M | 2.140 |
| 29/08/2019 | 2,42% | 2,60 | 109,90 | 107,58 | 107,58 | 109,90 | 25M | 1.065 |
| 28/08/2019 | 0,48% | 0,51 | 107,30 | 106,49 | 105,02 | 107,84 | 14M | 625 |
| 27/08/2019 | 1,08% | 1,14 | 106,79 | 106,35 | 104,38 | 106,86 | 10M | 1.787 |
| 26/08/2019 | -1,99% | -2,15 | 105,65 | 108,31 | 105,01 | 108,73 | 19M | 1.385 |
| 23/08/2019 | -1,78% | -1,95 | 107,80 | 109,30 | 106,60 | 109,30 | 54M | 10.878 |
| 22/08/2019 | -1,08% | -1,20 | 109,75 | 110,95 | 109,60 | 111,09 | 21M | 2.016 |
| 21/08/2019 | 2,40% | 2,60 | 110,95 | 109,99 | 108,99 | 110,95 | 22M | 11.281 |
| 20/08/2019 | 0,28% | 0,30 | 108,35 | 108,07 | 106,01 | 108,63 | 60M | 11.208 |
| 19/08/2019 | -1,10% | -1,20 | 108,05 | 110,10 | 107,85 | 110,74 | 63M | 1.342 |
| 16/08/2019 | 0,18% | 0,20 | 109,25 | 110,05 | 108,10 | 110,50 | 89M | 37.905 |
| 15/08/2019 | -2,15% | -2,40 | 109,05 | 111,96 | 107,77 | 112,80 | 63M | 2.465 |
| 14/08/2019 | -2,66% | -3,05 | 111,45 | 113,99 | 111,06 | 114,38 | 63M | 3.790 |
| 13/08/2019 | 0,75% | 0,85 | 114,50 | 113,95 | 112,73 | 115,15 | 39M | 1.950 |
| 12/08/2019 | -1,90% | -2,20 | 113,65 | 115,38 | 113,20 | 116,15 | 38M | 2.665 |
| 09/08/2019 | 1,41% | 1,61 | 115,85 | 114,20 | 114,19 | 115,85 | 74M | 2.071 |
| 08/08/2019 | 2,27% | 2,54 | 114,24 | 112,50 | 112,50 | 114,24 | 60M | 845 |
| 07/08/2019 | -0,27% | -0,30 | 111,70 | 111,33 | 110,10 | 111,94 | 21M | 664 |
| 06/08/2019 | 2,19% | 2,40 | 112,00 | 110,88 | 109,23 | 112,00 | 19M | 1.691 |
| 05/08/2019 | -2,01% | -2,25 | 109,60 | 110,00 | 109,04 | 110,20 | 56M | 2.484 |
| 02/08/2019 | -0,22% | -0,25 | 111,85 | 112,11 | 110,90 | 113,91 | 26M | 3.231 |
| 01/08/2019 | 1,68% | 1,85 | 112,10 | 111,28 | 111,20 | 113,00 | 183M | 22.904 |
| 31/07/2019 | -0,44% | -0,49 | 110,25 | 111,41 | 109,61 | 111,64 | 73M | 2.673 |
| 30/07/2019 | 1,04% | 1,14 | 110,74 | 109,40 | 108,98 | 110,74 | 47M | 844 |
| 29/07/2019 | 0,83% | 0,90 | 109,60 | 108,71 | 108,46 | 109,69 | 19M | 391 |
| 26/07/2019 | 1,12% | 1,20 | 108,70 | 108,20 | 107,68 | 109,29 | 37M | 2.005 |
| 25/07/2019 | -0,88% | -0,95 | 107,50 | 109,00 | 107,11 | 109,28 | 6M | 410 |
| 24/07/2019 | -0,05% | -0,05 | 108,45 | 108,51 | 108,00 | 109,90 | 10M | 1.422 |
| 23/07/2019 | -0,28% | -0,30 | 108,50 | 109,99 | 108,15 | 109,99 | 7M | 2.423 |
| 22/07/2019 | -0,27% | -0,30 | 108,80 | 110,00 | 108,25 | 110,00 | 7M | 593 |
| 19/07/2019 | -0,82% | -0,90 | 109,10 | 110,00 | 108,65 | 110,13 | 4M | 292 |
| 18/07/2019 | 0,41% | 0,45 | 110,00 | 109,68 | 109,25 | 110,14 | 11M | 1.421 |
| 17/07/2019 | 0,74% | 0,80 | 109,55 | 109,15 | 108,99 | 109,67 | 13M | 1.344 |
| 16/07/2019 | 0,03% | 0,03 | 108,75 | 109,65 | 108,45 | 109,70 | 14M | 755 |
| 15/07/2019 | -0,62% | -0,68 | 108,72 | 109,51 | 108,54 | 111,55 | 19M | 4.075 |
| 12/07/2019 | -1,31% | -1,45 | 109,40 | 111,01 | 108,98 | 111,62 | 17M | 8.754 |
| 11/07/2019 | -0,21% | -0,23 | 110,85 | 111,65 | 110,10 | 111,65 | 51M | 19.101 |
| 10/07/2019 | 1,17% | 1,28 | 111,08 | 110,40 | 110,31 | 111,93 | 42M | 2.836 |
| 08/07/2019 | 1,81% | 1,95 | 109,80 | 108,01 | 108,00 | 109,80 | 11M | 776 |
| 05/07/2019 | 1,62% | 1,72 | 107,85 | 106,13 | 105,69 | 107,85 | 4M | 524 |
| 04/07/2019 | 1,56% | 1,63 | 106,13 | 104,52 | 104,52 | 106,26 | 10M | 1.120 |
| 03/07/2019 | 1,56% | 1,61 | 104,50 | 103,01 | 102,84 | 104,97 | 15M | 4.145 |
| 02/07/2019 | -0,12% | -0,12 | 102,89 | 103,10 | 102,50 | 103,75 | 6M | 456 |
| 01/07/2019 | -0,57% | -0,59 | 103,01 | 104,51 | 102,75 | 104,92 | 14M | 539 |
| 28/06/2019 | 1,22% | 1,25 | 103,60 | 102,35 | 102,35 | 103,60 | 6M | 569 |
Date,Open,High,Low,Close,Volume
19-Nov-19,117.00,117.29,115.74,116.50,9456824
18-Nov-19,117.25,117.90,116.00,116.75,33071693
14-Nov-19,114.59,116.94,114.50,116.30,64608692
13-Nov-19,114.80,115.17,114.00,114.50,6542556
12-Nov-19,116.85,117.02,114.69,114.90,15518174
11-Nov-19,116.00,117.13,115.55,116.85,15936449
08-Nov-19,118.70,118.70,116.10,116.41,65201666
07-Nov-19,117.88,119.60,117.75,118.90,22826771
06-Nov-19,116.71,117.73,115.75,117.73,139201812
05-Nov-19,118.10,118.43,116.09,116.71,10816251
04-Nov-19,117.89,118.60,117.60,118.10,8114755
01-Nov-19,116.29,117.50,116.05,117.42,21670289
31-Oct-19,115.80,115.80,114.90,115.57,18598326
30-Oct-19,115.00,116.00,114.26,116.00,46971410
29-Oct-19,114.50,115.17,114.24,115.14,26650119
28-Oct-19,114.17,114.84,114.00,114.40,25939487
25-Oct-19,114.70,115.14,114.00,114.15,38905773
24-Oct-19,115.50,115.74,113.70,114.58,48673337
23-Oct-19,115.71,115.91,114.51,115.31,59617487
22-Oct-19,115.06,115.70,114.81,115.60,5492200
21-Oct-19,114.10,115.19,113.75,115.19,5355127
18-Oct-19,114.10,114.50,113.35,114.00,3538682
17-Oct-19,113.86,114.26,113.04,114.09,4743006
16-Oct-19,112.59,113.84,111.30,113.84,3263042
15-Oct-19,113.00,113.31,112.45,112.60,8206773
14-Oct-19,112.64,113.21,111.76,113.00,3427338
11-Oct-19,111.00,112.82,111.00,112.53,5648423
10-Oct-19,111.00,111.46,110.38,110.50,1845523
09-Oct-19,110.30,110.99,109.89,110.70,7784139
08-Oct-19,110.50,110.93,108.87,109.50,9631856
07-Oct-19,112.65,114.75,110.05,110.50,23534134
04-Oct-19,111.62,112.65,110.51,112.65,32561254
03-Oct-19,110.60,111.40,109.09,111.40,51480995
02-Oct-19,111.75,111.75,110.03,110.49,24481321
01-Oct-19,113.04,113.04,111.87,112.25,63628399
30-Sep-19,111.85,113.00,111.85,112.80,15701141
27-Sep-19,112.00,112.35,111.43,111.80,2575777
26-Sep-19,110.91,112.00,110.91,112.00,2759191
25-Sep-19,111.50,111.50,110.14,110.90,12825837
24-Sep-19,112.00,112.23,111.01,111.70,3729059
23-Sep-19,112.34,112.34,111.40,112.00,41662468
20-Sep-19,112.21,112.65,111.49,112.40,21441238
19-Sep-19,111.50,112.99,111.50,112.20,41594103
18-Sep-19,110.30,111.10,109.76,111.10,82142118
17-Sep-19,108.79,110.41,108.20,110.40,14141598
16-Sep-19,110.25,110.25,106.51,108.20,5533494
13-Sep-19,110.60,110.91,108.90,109.29,12550458
12-Sep-19,110.78,110.90,109.60,110.50,10996339
11-Sep-19,108.25,110.32,108.25,110.32,113780563
10-Sep-19,107.59,107.60,106.45,107.30,32687682
09-Sep-19,109.49,109.50,106.91,107.55,32460773
06-Sep-19,110.70,110.70,108.91,109.05,41428747
05-Sep-19,110.40,110.67,109.63,110.20,38316309
04-Sep-19,111.00,111.05,109.13,109.60,34958809
03-Sep-19,110.50,111.59,109.15,110.00,8895527
02-Sep-19,111.40,111.65,109.01,111.00,27693613
30-Aug-19,110.21,111.50,109.83,111.50,23632699
29-Aug-19,107.58,109.90,107.58,109.90,25207525
28-Aug-19,106.49,107.84,105.02,107.30,14158178
27-Aug-19,106.35,106.86,104.38,106.79,10100723
26-Aug-19,108.31,108.73,105.01,105.65,18865654
23-Aug-19,109.30,109.30,106.60,107.80,54411917
22-Aug-19,110.95,111.09,109.60,109.75,21435706
21-Aug-19,109.99,110.95,108.99,110.95,22176068
20-Aug-19,108.07,108.63,106.01,108.35,59739640
19-Aug-19,110.10,110.74,107.85,108.05,62576733
16-Aug-19,110.05,110.50,108.10,109.25,89220988
15-Aug-19,111.96,112.80,107.77,109.05,62940018
14-Aug-19,113.99,114.38,111.06,111.45,63172441
13-Aug-19,113.95,115.15,112.73,114.50,39364768
12-Aug-19,115.38,116.15,113.20,113.65,37708291
09-Aug-19,114.20,115.85,114.19,115.85,73512825
08-Aug-19,112.50,114.24,112.50,114.24,60124503
07-Aug-19,111.33,111.94,110.10,111.70,20841403
06-Aug-19,110.88,112.00,109.23,112.00,19119700
05-Aug-19,110.00,110.20,109.04,109.60,55689822
02-Aug-19,112.11,113.91,110.90,111.85,26307490
01-Aug-19,111.28,113.00,111.20,112.10,183097863
31-Jul-19,111.41,111.64,109.61,110.25,73234925
30-Jul-19,109.40,110.74,108.98,110.74,47309241
29-Jul-19,108.71,109.69,108.46,109.60,18741367
26-Jul-19,108.20,109.29,107.68,108.70,37095306
25-Jul-19,109.00,109.28,107.11,107.50,5506362
24-Jul-19,108.51,109.90,108.00,108.45,9918513
23-Jul-19,109.99,109.99,108.15,108.50,7291795
22-Jul-19,110.00,110.00,108.25,108.80,6766194
19-Jul-19,110.00,110.13,108.65,109.10,3997067
18-Jul-19,109.68,110.14,109.25,110.00,11447383
17-Jul-19,109.15,109.67,108.99,109.55,13246165
16-Jul-19,109.65,109.70,108.45,108.75,14221607
15-Jul-19,109.51,111.55,108.54,108.72,18617260
12-Jul-19,111.01,111.62,108.98,109.40,16992524
11-Jul-19,111.65,111.65,110.10,110.85,51191770
10-Jul-19,110.40,111.93,110.31,111.08,42456871
08-Jul-19,108.01,109.80,108.00,109.80,11408827
05-Jul-19,106.13,107.85,105.69,107.85,3568649
04-Jul-19,104.52,106.26,104.52,106.13,10463548
03-Jul-19,103.01,104.97,102.84,104.50,14534230
02-Jul-19,103.10,103.75,102.50,102.89,6080539
01-Jul-19,104.51,104.92,102.75,103.01,13828412
28-Jun-19,102.35,103.60,102.35,103.60,5548753
27-Jun-19,102.17,102.35,100.85,102.35,5548753
26-Jun-19,102.10,102.47,101.06,101.55,5548753
25-Jun-19,103.44,103.44,101.21,101.25,5548753
24-Jun-19,103.01,103.88,102.64,103.45,5548753
21-Jun-19,102.45,103.07,102.45,103.00,5548753
19-Jun-19,101.75,102.49,100.96,102.30,5548753
18-Jun-19,101.00,101.75,101.00,101.75,5548753
17-Jun-19,100.13,100.90,100.13,100.70,5548753
14-Jun-19,100.65,101.17,99.89,100.85,5548753
13-Jun-19,99.98,100.82,99.60,100.65,5548753
12-Jun-19,99.50,99.52,98.40,98.40,5548753
11-Jun-19,99.37,99.64,98.53,99.44,5548753
10-Jun-19,98.88,99.15,98.40,99.07,5548753
07-Jun-19,98.50,99.23,98.21,98.93,5548753
06-Jun-19,97.28,98.01,96.82,97.78,5548753
05-Jun-19,97.35,97.97,96.63,97.00,5548753
04-Jun-19,97.02,99.00,96.73,97.35,5548753
03-Jun-19,96.89,97.37,96.17,96.90,5548753
31-May-19,95.80,96.89,95.55,96.80,5548753
30-May-19,95.00,96.25,94.79,96.10,5548753
29-May-19,94.10,95.08,94.10,94.90,5548753
28-May-19,93.39,94.61,92.84,94.25,5548753
27-May-19,92.31,93.28,92.28,93.04,5548753
24-May-19,93.00,93.00,91.58,92.08,5548753
23-May-19,92.20,92.89,91.77,92.35,5548753
22-May-19,92.98,93.29,92.45,92.51,5548753
21-May-19,90.66,92.84,90.14,92.60,5548753
20-May-19,88.37,90.65,88.06,90.65,5548753
17-May-19,89.35,89.65,87.77,88.40,5548753
16-May-19,90.61,90.61,89.23,89.40,5548753
15-May-19,91.89,91.89,89.64,90.91,5548753
14-May-19,93.08,93.98,91.50,92.10,5548753
13-May-19,94.00,94.00,91.81,92.14,5548753
*exoneração de responsabilidade