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
28/01/2022	0,00%	0,00	114,00	113,90	112,84	114,75	69M	12.313
27/01/2022	1,08%	1,22	114,00	114,50	113,35	114,98	54M	33.696
26/01/2022	1,47%	1,63	112,78	112,75	112,55	115,11	107M	48.352
25/01/2022	2,10%	2,29	111,15	107,71	107,33	112,23	103M	18.740
24/01/2022	-1,48%	-1,63	108,86	110,48	107,12	110,48	71M	12.021
21/01/2022	1,17%	1,28	110,49	109,00	108,61	110,84	150M	45.387
20/01/2022	3,13%	3,31	109,21	106,32	106,32	110,61	238M	40.469
19/01/2022	2,49%	2,57	105,90	105,00	104,66	107,09	95M	28.006
18/01/2022	-1,50%	-1,57	103,33	104,90	103,33	105,08	84M	37.785
17/01/2022	-0,59%	-0,62	104,90	105,01	104,75	107,95	39M	22.715
14/01/2022	0,50%	0,53	105,52	104,50	103,60	106,01	31M	12.318

13/01/2022	-0,77%	-0,81	104,99	105,80	104,31	106,08	71M	38.397
12/01/2022	2,22%	2,30	105,80	103,20	103,20	106,30	146M	39.832
11/01/2022	2,80%	2,82	103,50	100,40	100,34	103,50	118M	44.731
10/01/2022	-1,25%	-1,27	100,68	101,50	99,60	101,66	99M	15.721
07/01/2022	0,12%	0,12	101,95	102,00	100,28	103,26	139M	36.264
06/01/2022	-0,33%	-0,34	101,83	102,64	100,79	103,98	278M	76.801
05/01/2022	-4,51%	-4,83	102,17	106,61	102,17	107,23	265M	54.591
04/01/2022	-2,33%	-2,55	107,00	110,50	106,89	111,10	111M	16.523
03/01/2022	-3,31%	-3,75	109,55	113,66	109,55	114,40	74M	22.644
30/12/2021	1,84%	2,05	113,30	112,10	111,50	113,91	82M	9.254
29/12/2021	-1,16%	-1,31	111,25	112,56	111,25	113,89	54M	5.615
28/12/2021	0,50%	0,56	112,56	112,60	111,91	113,28	40M	5.856
27/12/2021	0,91%	1,01	112,00	111,41	111,21	113,13	25M	5.089
23/12/2021	-0,55%	-0,61	110,99	112,00	110,78	112,89	40M	4.328
22/12/2021	-0,18%	-0,20	111,60	111,84	110,54	112,95	41M	7.516
21/12/2021	-0,58%	-0,65	111,80	113,20	110,70	113,33	62M	7.777
20/12/2021	-1,88%	-2,16	112,45	113,50	111,76	113,91	87M	8.191
17/12/2021	0,40%	0,46	114,61	113,50	112,41	115,25	214M	23.413
16/12/2021	-0,30%	-0,34	114,15	116,02	114,07	117,01	61M	14.048
15/12/2021	1,22%	1,38	114,49	113,85	112,09	115,00	59M	13.016
14/12/2021	-2,16%	-2,50	113,11	116,80	113,00	117,99	149M	24.796
13/12/2021	-1,10%	-1,29	115,61	117,17	115,61	118,88	99M	25.792
10/12/2021	1,65%	1,90	116,90	117,50	116,10	118,45	106M	12.209
09/12/2021	-1,63%	-1,91	115,00	116,84	114,28	116,91	117M	29.543
08/12/2021	3,49%	3,94	116,91	113,84	113,08	118,11	223M	54.833
07/12/2021	-0,96%	-1,10	112,97	115,42	112,97	115,93	45M	6.319
06/12/2021	1,98%	2,22	114,07	112,85	112,11	114,95	129M	33.458
03/12/2021	2,47%	2,70	111,85	109,09	108,76	113,93	127M	24.235
02/12/2021	2,10%	2,25	109,15	107,51	107,50	109,50	159M	54.664
01/12/2021	-1,75%	-1,90	106,90	110,95	106,06	111,95	219M	12.804
30/11/2021	-1,63%	-1,80	108,80	110,00	106,84	110,85	54M	48.714
29/11/2021	-0,09%	-0,10	110,60	113,00	110,60	113,45	39M	42.040
26/11/2021	-4,05%	-4,67	110,70	112,98	109,88	112,98	120M	20.184
25/11/2021	1,83%	2,07	115,37	113,50	113,50	116,00	67M	10.098
24/11/2021	0,27%	0,30	113,30	111,90	111,62	115,09	72M	21.056
23/11/2021	-0,88%	-1,00	113,00	114,00	110,98	114,08	174M	25.449
22/11/2021	-1,21%	-1,40	114,00	115,90	112,66	117,90	70M	13.447
19/11/2021	0,44%	0,50	115,40	114,10	114,10	117,70	134M	11.186
18/11/2021	0,58%	0,66	114,90	115,45	114,09	117,09	75M	9.495
17/11/2021	-2,15%	-2,51	114,24	117,32	112,89	118,50	153M	37.335
16/11/2021	-3,35%	-4,05	116,75	121,78	116,45	122,24	173M	16.631
12/11/2021	-2,27%	-2,80	120,80	123,49	120,80	125,92	53M	13.955
11/11/2021	2,36%	2,85	123,60	122,21	121,98	125,97	113M	17.599
10/11/2021	1,26%	1,50	120,75	119,41	119,38	123,28	248M	16.821
09/11/2021	1,62%	1,90	119,25	118,08	117,36	120,90	160M	15.231
08/11/2021	-0,97%	-1,15	117,35	118,00	116,87	119,22	79M	17.234
05/11/2021	2,33%	2,70	118,50	117,80	116,91	119,78	41M	9.128
04/11/2021	-1,95%	-2,30	115,80	118,14	115,66	119,90	120M	11.450
03/11/2021	2,96%	3,40	118,10	114,60	114,06	119,59	47M	10.375
01/11/2021	3,15%	3,50	114,70	112,37	112,00	115,40	78M	19.229
29/10/2021	-1,85%	-2,10	111,20	113,75	111,20	114,94	55M	8.877
28/10/2021	-2,34%	-2,71	113,30	115,89	113,30	116,81	56M	6.606
27/10/2021	0,44%	0,51	116,01	116,55	115,87	118,45	31M	5.416
26/10/2021	-3,75%	-4,50	115,50	119,00	115,50	119,60	35M	12.542
25/10/2021	2,70%	3,15	120,00	118,80	117,50	121,34	181M	24.041
22/10/2021	-2,22%	-2,65	116,85	119,01	110,28	119,50	122M	16.430
21/10/2021	-4,31%	-5,38	119,50	121,50	118,35	124,00	66M	11.688
20/10/2021	-0,26%	-0,32	124,88	126,70	124,02	126,90	52M	7.981
19/10/2021	-4,42%	-5,79	125,20	129,86	124,81	130,56	41M	6.105
18/10/2021	0,15%	0,19	130,99	130,29	128,56	132,35	38M	3.581
15/10/2021	1,19%	1,54	130,80	129,99	129,50	131,45	17M	2.331
14/10/2021	-0,20%	-0,26	129,26	130,10	128,43	131,02	8M	4.765
13/10/2021	1,70%	2,17	129,52	127,62	127,31	130,47	86M	73.565
11/10/2021	-0,27%	-0,35	127,35	128,85	126,80	129,12	67M	22.096
08/10/2021	2,98%	3,70	127,70	125,00	124,88	129,32	35M	4.736
07/10/2021	0,00%	0,00	124,00	125,99	123,66	125,99	29M	3.070
06/10/2021	-1,19%	-1,49	124,00	123,64	121,33	124,27	105M	10.943
05/10/2021	-0,64%	-0,81	125,49	127,25	125,19	127,69	28M	6.786
04/10/2021	-3,29%	-4,30	126,30	130,58	126,30	131,65	34M	10.922
01/10/2021	2,51%	3,20	130,60	128,15	127,40	130,75	14M	1.874
30/09/2021	-0,23%	-0,30	127,40	128,11	127,12	129,04	19M	2.884
29/09/2021	0,16%	0,20	127,70	128,60	127,51	129,27	19M	2.014
28/09/2021	-3,38%	-4,46	127,50	130,55	127,35	131,22	39M	3.361
27/09/2021	-0,63%	-0,84	131,96	132,80	130,90	133,14	15M	2.088
24/09/2021	-0,23%	-0,30	132,80	132,18	131,20	133,19	11M	1.992
23/09/2021	0,64%	0,85	133,10	133,00	132,82	134,35	24M	3.100
22/09/2021	1,73%	2,25	132,25	132,44	131,04	133,45	39M	2.718
21/09/2021	2,12%	2,70	130,00	128,57	128,15	130,89	50M	5.656
20/09/2021	-2,91%	-3,82	127,30	128,06	126,36	129,00	54M	2.951
17/09/2021	-1,31%	-1,74	131,12	132,76	130,11	132,76	17M	4.865
16/09/2021	-0,40%	-0,54	132,86	132,90	131,75	133,89	28M	3.982
15/09/2021	-1,00%	-1,35	133,40	134,80	132,41	134,82	24M	8.802
14/09/2021	0,45%	0,60	134,75	135,00	134,03	136,00	36M	8.879
13/09/2021	2,80%	3,65	134,15	132,10	131,73	134,46	28M	6.308
10/09/2021	-0,53%	-0,70	130,50	132,71	130,32	133,95	122M	21.622
09/09/2021	2,18%	2,80	131,20	129,01	126,86	132,00	61M	8.701
08/09/2021	-4,28%	-5,74	128,40	134,80	128,40	134,80	33M	8.364
06/09/2021	0,10%	0,14	134,14	132,50	132,03	134,51	30M	3.135
03/09/2021	0,73%	0,97	134,00	133,88	131,66	134,96	123M	14.181
02/09/2021	-2,11%	-2,87	133,03	136,70	133,03	136,70	73M	13.049
01/09/2021	-0,32%	-0,43	135,90	136,64	135,90	137,77	42M	24.339
31/08/2021	-1,28%	-1,77	136,33	137,98	135,82	139,36	36M	11.707
30/08/2021	-0,90%	-1,25	138,10	139,45	137,89	139,64	57M	19.504
27/08/2021	1,64%	2,25	139,35	138,20	137,61	139,85	50M	18.190
26/08/2021	-2,24%	-3,14	137,10	140,60	137,10	140,88	68M	11.099
25/08/2021	0,46%	0,64	140,24	139,67	138,74	140,64	22M	12.726
24/08/2021	2,72%	3,70	139,60	137,07	137,05	139,87	86M	18.416
23/08/2021	-0,01%	-0,01	135,90	136,49	135,17	136,98	88M	37.962
20/08/2021	1,81%	2,41	135,91	131,45	131,45	136,13	98M	14.517
19/08/2021	2,48%	3,23	133,50	128,22	127,02	133,98	84M	10.901
18/08/2021	0,13%	0,17	130,27	130,53	129,08	135,26	173M	24.161
17/08/2021	-1,59%	-2,10	130,10	131,50	127,48	131,50	136M	15.501
16/08/2021	-3,68%	-5,05	132,20	137,00	132,17	137,12	57M	12.713
13/08/2021	-0,12%	-0,17	137,25	138,05	136,44	139,13	39M	4.294
12/08/2021	-1,56%	-2,18	137,42	140,06	137,42	140,06	15M	3.294
11/08/2021	-0,53%	-0,75	139,60	140,40	138,82	140,99	18M	4.535
10/08/2021	-0,54%	-0,76	140,35	141,71	140,35	142,57	11M	3.812
09/08/2021	0,43%	0,61	141,11	140,03	140,03	141,96	14M	4.276
06/08/2021	0,65%	0,91	140,50	139,50	139,27	141,22	47M	9.723
05/08/2021	-1,00%	-1,41	139,59	142,00	139,41	142,99	35M	6.050
04/08/2021	-1,39%	-1,99	141,00	142,68	140,52	143,07	15M	5.128
03/08/2021	0,27%	0,38	142,99	143,80	139,64	143,80	44M	12.566
02/08/2021	0,57%	0,81	142,61	143,60	142,61	144,70	33M	4.855
30/07/2021	-2,40%	-3,49	141,80	144,69	141,61	144,88	60M	8.436
29/07/2021	-0,30%	-0,44	145,29	145,77	145,14	146,55	45M	10.692
28/07/2021	1,04%	1,50	145,73	144,52	144,38	146,05	64M	7.909
27/07/2021	-1,88%	-2,77	144,23	146,89	143,82	147,06	57M	5.556
26/07/2021	-0,48%	-0,71	147,00	147,32	146,93	148,37	20M	8.253
23/07/2021	-1,03%	-1,54	147,71	148,90	147,50	149,53	25M	4.144
22/07/2021	0,84%	1,25	149,25	148,00	147,88	149,50	98M	7.456
21/07/2021	0,00%	0,00	148,00	148,01	147,44	148,96	20M	5.597
20/07/2021	0,99%	1,45	148,00	146,90	146,21	148,49	13M	8.088
19/07/2021	-	-	146,55	148,00	145,54	148,00	17M	6.841

Date,Open,High,Low,Close,Volume
28-Jan-22,113.90,114.75,112.84,114.00,69224332
27-Jan-22,114.50,114.98,113.35,114.00,54260742
26-Jan-22,112.75,115.11,112.55,112.78,107389729
25-Jan-22,107.71,112.23,107.33,111.15,103318197
24-Jan-22,110.48,110.48,107.12,108.86,70821541
21-Jan-22,109.00,110.84,108.61,110.49,149657029
20-Jan-22,106.32,110.61,106.32,109.21,237563171
19-Jan-22,105.00,107.09,104.66,105.90,94714739
18-Jan-22,104.90,105.08,103.33,103.33,84455195
17-Jan-22,105.01,107.95,104.75,104.90,39227769
14-Jan-22,104.50,106.01,103.60,105.52,30509060
13-Jan-22,105.80,106.08,104.31,104.99,70843472
12-Jan-22,103.20,106.30,103.20,105.80,146177182
11-Jan-22,100.40,103.50,100.34,103.50,117919948
10-Jan-22,101.50,101.66,99.60,100.68,98852058
07-Jan-22,102.00,103.26,100.28,101.95,138838122
06-Jan-22,102.64,103.98,100.79,101.83,277537848
05-Jan-22,106.61,107.23,102.17,102.17,265027643
04-Jan-22,110.50,111.10,106.89,107.00,110991416
03-Jan-22,113.66,114.40,109.55,109.55,74065523
30-Dec-21,112.10,113.91,111.50,113.30,82151725
29-Dec-21,112.56,113.89,111.25,111.25,53638016
28-Dec-21,112.60,113.28,111.91,112.56,40497149
27-Dec-21,111.41,113.13,111.21,112.00,25314479
23-Dec-21,112.00,112.89,110.78,110.99,40301733
22-Dec-21,111.84,112.95,110.54,111.60,41377584
21-Dec-21,113.20,113.33,110.70,111.80,61610477
20-Dec-21,113.50,113.91,111.76,112.45,87328408
17-Dec-21,113.50,115.25,112.41,114.61,213649526
16-Dec-21,116.02,117.01,114.07,114.15,60843021
15-Dec-21,113.85,115.00,112.09,114.49,59396183
14-Dec-21,116.80,117.99,113.00,113.11,148881076
13-Dec-21,117.17,118.88,115.61,115.61,98967883
10-Dec-21,117.50,118.45,116.10,116.90,105809658
09-Dec-21,116.84,116.91,114.28,115.00,116832406
08-Dec-21,113.84,118.11,113.08,116.91,223319172
07-Dec-21,115.42,115.93,112.97,112.97,44646213
06-Dec-21,112.85,114.95,112.11,114.07,129173858
03-Dec-21,109.09,113.93,108.76,111.85,126699316
02-Dec-21,107.51,109.50,107.50,109.15,159208857
01-Dec-21,110.95,111.95,106.06,106.90,218939803
30-Nov-21,110.00,110.85,106.84,108.80,54033178
29-Nov-21,113.00,113.45,110.60,110.60,39442229
26-Nov-21,112.98,112.98,109.88,110.70,119664153
25-Nov-21,113.50,116.00,113.50,115.37,66764254
24-Nov-21,111.90,115.09,111.62,113.30,72133335
23-Nov-21,114.00,114.08,110.98,113.00,174402547
22-Nov-21,115.90,117.90,112.66,114.00,69716733
19-Nov-21,114.10,117.70,114.10,115.40,134353342
18-Nov-21,115.45,117.09,114.09,114.90,75409149
17-Nov-21,117.32,118.50,112.89,114.24,153070661
16-Nov-21,121.78,122.24,116.45,116.75,173177190
12-Nov-21,123.49,125.92,120.80,120.80,52840645
11-Nov-21,122.21,125.97,121.98,123.60,112838213
10-Nov-21,119.41,123.28,119.38,120.75,247695908
09-Nov-21,118.08,120.90,117.36,119.25,160062504
08-Nov-21,118.00,119.22,116.87,117.35,79224970
05-Nov-21,117.80,119.78,116.91,118.50,41292960
04-Nov-21,118.14,119.90,115.66,115.80,120139602
03-Nov-21,114.60,119.59,114.06,118.10,47480838
01-Nov-21,112.37,115.40,112.00,114.70,77588362
29-Oct-21,113.75,114.94,111.20,111.20,55118871
28-Oct-21,115.89,116.81,113.30,113.30,55829662
27-Oct-21,116.55,118.45,115.87,116.01,31107756
26-Oct-21,119.00,119.60,115.50,115.50,35161299
25-Oct-21,118.80,121.34,117.50,120.00,181362506
22-Oct-21,119.01,119.50,110.28,116.85,121802133
21-Oct-21,121.50,124.00,118.35,119.50,65605242
20-Oct-21,126.70,126.90,124.02,124.88,51801777
19-Oct-21,129.86,130.56,124.81,125.20,40572963
18-Oct-21,130.29,132.35,128.56,130.99,37985715
15-Oct-21,129.99,131.45,129.50,130.80,16949897
14-Oct-21,130.10,131.02,128.43,129.26,8302105
13-Oct-21,127.62,130.47,127.31,129.52,85989841
11-Oct-21,128.85,129.12,126.80,127.35,66506366
08-Oct-21,125.00,129.32,124.88,127.70,35131658
07-Oct-21,125.99,125.99,123.66,124.00,29481565
06-Oct-21,123.64,124.27,121.33,124.00,105493703
05-Oct-21,127.25,127.69,125.19,125.49,27643228
04-Oct-21,130.58,131.65,126.30,126.30,33810677
01-Oct-21,128.15,130.75,127.40,130.60,14031773
30-Sep-21,128.11,129.04,127.12,127.40,18780681
29-Sep-21,128.60,129.27,127.51,127.70,19406752
28-Sep-21,130.55,131.22,127.35,127.50,38690152
27-Sep-21,132.80,133.14,130.90,131.96,14781122
24-Sep-21,132.18,133.19,131.20,132.80,11435507
23-Sep-21,133.00,134.35,132.82,133.10,24007624
22-Sep-21,132.44,133.45,131.04,132.25,39037822
21-Sep-21,128.57,130.89,128.15,130.00,50463374
20-Sep-21,128.06,129.00,126.36,127.30,53848361
17-Sep-21,132.76,132.76,130.11,131.12,17231002
16-Sep-21,132.90,133.89,131.75,132.86,28205973
15-Sep-21,134.80,134.82,132.41,133.40,23601965
14-Sep-21,135.00,136.00,134.03,134.75,36100168
13-Sep-21,132.10,134.46,131.73,134.15,28487977
10-Sep-21,132.71,133.95,130.32,130.50,122306226
09-Sep-21,129.01,132.00,126.86,131.20,60720709
08-Sep-21,134.80,134.80,128.40,128.40,32573975
06-Sep-21,132.50,134.51,132.03,134.14,30042823
03-Sep-21,133.88,134.96,131.66,134.00,122580777
02-Sep-21,136.70,136.70,133.03,133.03,73074520
01-Sep-21,136.64,137.77,135.90,135.90,41511116
31-Aug-21,137.98,139.36,135.82,136.33,36439217
30-Aug-21,139.45,139.64,137.89,138.10,56665024
27-Aug-21,138.20,139.85,137.61,139.35,50187185
26-Aug-21,140.60,140.88,137.10,137.10,67575020
25-Aug-21,139.67,140.64,138.74,140.24,22184948
24-Aug-21,137.07,139.87,137.05,139.60,85985316
23-Aug-21,136.49,136.98,135.17,135.90,88175772
20-Aug-21,131.45,136.13,131.45,135.91,97820342
19-Aug-21,128.22,133.98,127.02,133.50,84441176
18-Aug-21,130.53,135.26,129.08,130.27,173448852
17-Aug-21,131.50,131.50,127.48,130.10,135820442
16-Aug-21,137.00,137.12,132.17,132.20,57023905
13-Aug-21,138.05,139.13,136.44,137.25,38870962
12-Aug-21,140.06,140.06,137.42,137.42,15484155
11-Aug-21,140.40,140.99,138.82,139.60,17882757
10-Aug-21,141.71,142.57,140.35,140.35,10987173
09-Aug-21,140.03,141.96,140.03,141.11,13589440
06-Aug-21,139.50,141.22,139.27,140.50,47081345
05-Aug-21,142.00,142.99,139.41,139.59,34691401
04-Aug-21,142.68,143.07,140.52,141.00,14940058
03-Aug-21,143.80,143.80,139.64,142.99,43569778
02-Aug-21,143.60,144.70,142.61,142.61,32754025
30-Jul-21,144.69,144.88,141.61,141.80,60098105
29-Jul-21,145.77,146.55,145.14,145.29,45327095
28-Jul-21,144.52,146.05,144.38,145.73,63961869
27-Jul-21,146.89,147.06,143.82,144.23,56977950
26-Jul-21,147.32,148.37,146.93,147.00,19682365
23-Jul-21,148.90,149.53,147.50,147.71,25493575
22-Jul-21,148.00,149.50,147.88,149.25,98338536
21-Jul-21,148.01,148.96,147.44,148.00,20349796
20-Jul-21,146.90,148.49,146.21,148.00,13306708
19-Jul-21,148.00,148.00,145.54,146.55,17438214

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SMAL11

cotações, gráficos e mais...