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

empresa: smal11

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/09/2020-1,72%-1,98113,02113,01111,68113,4928M3.249
18/09/2020-2,53%-2,99115,00116,70114,73117,8140M14.450
17/09/20200,15%0,18117,99117,75116,25117,9913M1.355
16/09/20200,09%0,11117,81118,00117,79118,9820M3.254
15/09/2020-0,08%-0,10117,70118,90116,84119,0027M4.310
14/09/20203,15%3,60117,80114,58114,58118,2740M2.156
11/09/2020-1,80%-2,09114,20116,75113,40117,3028M1.646
10/09/2020-2,93%-3,51116,29119,80116,27119,8015M1.003
09/09/20200,94%1,11119,80119,20118,15120,2311M2.284
08/09/20200,33%0,39118,69117,30116,40119,6555M1.579
04/09/20200,37%0,44118,30117,91114,91118,7516M1.273
03/09/2020-1,99%-2,39117,86120,25116,64120,7322M2.069
02/09/20201,06%1,26120,25119,35118,76120,3545M2.762
01/09/20202,58%2,99118,99116,05116,05119,1731M3.962
31/08/2020-2,11%-2,50116,00118,45116,00118,9119M2.401
28/08/20201,54%1,80118,50117,90117,20119,1135M2.447
27/08/2020-0,98%-1,15116,70117,83116,38118,3411M936
26/08/2020-1,63%-1,95117,85119,50115,80120,5035M2.486
25/08/20201,23%1,45119,80118,60118,22120,9427M1.503
24/08/2020-0,13%-0,15118,35119,50117,74119,9962M2.379
21/08/20200,66%0,78118,50117,48116,52118,7249M6.026
20/08/20201,56%1,81117,72114,00113,51119,9538M1.462
19/08/2020-0,93%-1,09115,91117,00115,73117,4933M1.121
18/08/20203,54%4,00117,00114,41114,38117,2047M3.061
17/08/2020-3,05%-3,55113,00115,51112,00116,98167M19.665
14/08/20201,44%1,65116,55115,16112,41116,8084M2.964
13/08/2020-1,20%-1,40114,90117,41114,90118,3073M3.333
12/08/2020-1,85%-2,19116,30118,80115,23119,6565M3.785
11/08/20200,33%0,39118,49118,22118,22120,4764M4.984
10/08/20200,30%0,35118,10118,00116,50118,6130M4.672
07/08/2020-1,05%-1,25117,75118,39116,20119,3289M13.115
06/08/20201,45%1,70119,00117,40117,25120,9962M5.787
05/08/20201,73%2,00117,30116,18116,18118,1791M7.235
04/08/2020-1,88%-2,21115,30117,00114,63118,44113M10.537
03/08/2020-0,42%-0,49117,51119,20117,10119,3366M2.857
31/07/2020-2,49%-3,01118,00121,01117,85121,8168M6.627
30/07/20201,26%1,51121,01118,00117,96121,0137M1.492
29/07/20200,72%0,85119,50119,00118,70120,2068M4.195
28/07/20200,55%0,65118,65118,00116,45118,9541M6.333
27/07/20200,85%1,00118,00118,00116,94118,9181M3.991
24/07/2020-1,12%-1,33117,00116,71114,24117,0886M4.812
23/07/2020-3,00%-3,66118,33122,25117,68122,72106M4.623
22/07/20200,11%0,14121,99121,86120,17122,6240M5.185
21/07/2020-0,45%-0,55121,85123,69120,08124,3086M7.723
20/07/20201,83%2,20122,40120,21120,21122,6656M9.790
17/07/20201,80%2,12120,20118,54118,54120,51107M3.998
16/07/20200,02%0,02118,08117,69117,01118,3839M10.893
15/07/20201,04%1,21118,06119,40117,45119,4095M24.275
14/07/20200,73%0,85116,85116,54114,72119,3576M5.894
13/07/2020-1,19%-1,40116,00118,50116,00119,7581M18.727
10/07/20202,05%2,36117,40115,60115,31117,5859M6.868
09/07/2020-0,15%-0,17115,04115,40114,48116,1722M2.128
08/07/20201,73%1,96115,21114,00114,00115,64104M3.385
07/07/2020-1,03%-1,18113,25114,29112,80114,7631M3.886
06/07/20202,22%2,49114,43113,61113,50114,5762M4.009
03/07/20201,41%1,56111,94110,98109,68111,9436M2.623
02/07/2020-0,12%-0,13110,38112,20110,38113,5185M35.223
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--102,50108,0097,51110,65103M5.733


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito