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
27/11/2020	0,63%	0,80	128,30	127,81	127,31	128,73	15M	3.118
26/11/2020	0,47%	0,60	127,50	126,39	125,61	127,78	22M	4.260
25/11/2020	1,73%	2,16	126,90	124,75	123,88	126,93	33M	4.549
24/11/2020	0,77%	0,95	124,74	123,79	122,68	125,62	35M	6.617
23/11/2020	1,06%	1,30	123,79	123,00	122,31	123,79	30M	8.654
20/11/2020	0,52%	0,63	122,49	121,86	121,59	123,00	38M	12.592
19/11/2020	1,04%	1,25	121,86	120,60	120,59	122,70	27M	30.518
18/11/2020	-0,81%	-0,99	120,61	121,78	120,61	122,94	20M	3.729
17/11/2020	0,60%	0,72	121,60	120,88	120,34	122,40	21M	5.590
16/11/2020	1,58%	1,88	120,88	121,00	118,93	121,33	21M	10.909
13/11/2020	3,12%	3,60	119,00	115,70	115,70	119,85	22M	4.358

12/11/2020	-3,03%	-3,60	115,40	118,70	115,30	119,30	30M	10.460
11/11/2020	-0,14%	-0,17	119,00	119,17	117,80	119,83	43M	6.540
10/11/2020	-0,69%	-0,83	119,17	120,00	119,17	121,40	31M	9.080
09/11/2020	2,12%	2,49	120,00	120,02	119,61	121,99	52M	15.788
06/11/2020	1,39%	1,61	117,51	115,29	114,12	118,13	22M	6.613
05/11/2020	3,48%	3,90	115,90	113,20	113,20	116,44	45M	10.651
04/11/2020	1,84%	2,02	112,00	110,50	109,86	112,80	23M	6.352
03/11/2020	2,02%	2,18	109,98	109,95	108,53	111,04	23M	9.441
30/10/2020	-2,43%	-2,69	107,80	110,06	107,22	110,49	26M	10.433
29/10/2020	0,72%	0,79	110,49	109,74	106,82	110,98	29M	5.608
28/10/2020	-5,02%	-5,80	109,70	112,03	109,70	113,32	19M	9.391
27/10/2020	-0,81%	-0,94	115,50	116,85	115,50	117,29	5M	3.183
26/10/2020	-1,11%	-1,31	116,44	117,75	115,51	118,26	9M	2.530
23/10/2020	0,04%	0,05	117,75	118,15	117,45	118,79	101M	18.842
22/10/2020	-0,04%	-0,05	117,70	118,00	117,18	118,50	22M	4.229
21/10/2020	0,21%	0,25	117,75	117,50	117,11	118,63	62M	18.405
20/10/2020	1,29%	1,50	117,50	117,00	116,19	117,86	10M	3.044
19/10/2020	0,52%	0,60	116,00	116,00	115,33	117,86	66M	9.676
16/10/2020	-0,77%	-0,89	115,40	116,09	115,40	116,54	20M	4.570
15/10/2020	0,51%	0,59	116,29	114,95	114,07	116,65	85M	15.838
14/10/2020	0,94%	1,08	115,70	114,70	114,70	116,21	30M	4.230
13/10/2020	0,17%	0,20	114,62	114,73	114,04	115,83	17M	5.121
09/10/2020	0,28%	0,32	114,42	114,10	113,38	116,05	15M	8.241
08/10/2020	1,88%	2,10	114,10	112,01	112,01	114,32	13M	3.497
07/10/2020	-0,49%	-0,55	112,00	113,25	111,36	113,45	20M	64.054
06/10/2020	-0,27%	-0,30	112,55	113,50	112,13	114,79	15M	5.965
05/10/2020	1,20%	1,34	112,85	112,00	111,22	113,25	36M	41.992
02/10/2020	-1,32%	-1,49	111,51	113,61	111,01	113,61	26M	3.629
01/10/2020	2,40%	2,65	113,00	110,51	110,31	113,23	16M	7.726
30/09/2020	1,38%	1,50	110,35	109,33	109,33	110,88	15M	8.511
29/09/2020	-1,32%	-1,46	108,85	110,01	108,85	111,05	36M	12.993
28/09/2020	-2,51%	-2,84	110,31	114,49	109,94	115,32	28M	6.784
25/09/2020	-0,63%	-0,72	113,15	113,09	112,22	113,75	41M	4.342
24/09/2020	1,31%	1,47	113,87	112,41	111,81	115,00	12M	1.442
23/09/2020	-1,05%	-1,19	112,40	114,00	112,13	114,80	23M	5.185
22/09/2020	0,50%	0,57	113,59	113,02	112,10	113,99	43M	3.631
21/09/2020	-1,72%	-1,98	113,02	113,01	111,68	113,49	28M	3.249
18/09/2020	-2,53%	-2,99	115,00	116,70	114,73	117,81	40M	14.450
17/09/2020	0,15%	0,18	117,99	117,75	116,25	117,99	13M	1.355
16/09/2020	0,09%	0,11	117,81	118,00	117,79	118,98	20M	3.254
15/09/2020	-0,08%	-0,10	117,70	118,90	116,84	119,00	27M	4.310
14/09/2020	3,15%	3,60	117,80	114,58	114,58	118,27	40M	2.156
11/09/2020	-1,80%	-2,09	114,20	116,75	113,40	117,30	28M	1.646
10/09/2020	-2,93%	-3,51	116,29	119,80	116,27	119,80	15M	1.003
09/09/2020	0,94%	1,11	119,80	119,20	118,15	120,23	11M	2.284
08/09/2020	0,33%	0,39	118,69	117,30	116,40	119,65	55M	1.579
04/09/2020	0,37%	0,44	118,30	117,91	114,91	118,75	16M	1.273
03/09/2020	-1,99%	-2,39	117,86	120,25	116,64	120,73	22M	2.069
02/09/2020	1,06%	1,26	120,25	119,35	118,76	120,35	45M	2.762
01/09/2020	2,58%	2,99	118,99	116,05	116,05	119,17	31M	3.962
31/08/2020	-2,11%	-2,50	116,00	118,45	116,00	118,91	19M	2.401
28/08/2020	1,54%	1,80	118,50	117,90	117,20	119,11	35M	2.447
27/08/2020	-0,98%	-1,15	116,70	117,83	116,38	118,34	11M	936
26/08/2020	-1,63%	-1,95	117,85	119,50	115,80	120,50	35M	2.486
25/08/2020	1,23%	1,45	119,80	118,60	118,22	120,94	27M	1.503
24/08/2020	-0,13%	-0,15	118,35	119,50	117,74	119,99	62M	2.379
21/08/2020	0,66%	0,78	118,50	117,48	116,52	118,72	49M	6.026
20/08/2020	1,56%	1,81	117,72	114,00	113,51	119,95	38M	1.462
19/08/2020	-0,93%	-1,09	115,91	117,00	115,73	117,49	33M	1.121
18/08/2020	3,54%	4,00	117,00	114,41	114,38	117,20	47M	3.061
17/08/2020	-3,05%	-3,55	113,00	115,51	112,00	116,98	167M	19.665
14/08/2020	1,44%	1,65	116,55	115,16	112,41	116,80	84M	2.964
13/08/2020	-1,20%	-1,40	114,90	117,41	114,90	118,30	73M	3.333
12/08/2020	-1,85%	-2,19	116,30	118,80	115,23	119,65	65M	3.785
11/08/2020	0,33%	0,39	118,49	118,22	118,22	120,47	64M	4.984
10/08/2020	0,30%	0,35	118,10	118,00	116,50	118,61	30M	4.672
07/08/2020	-1,05%	-1,25	117,75	118,39	116,20	119,32	89M	13.115
06/08/2020	1,45%	1,70	119,00	117,40	117,25	120,99	62M	5.787
05/08/2020	1,73%	2,00	117,30	116,18	116,18	118,17	91M	7.235
04/08/2020	-1,88%	-2,21	115,30	117,00	114,63	118,44	113M	10.537
03/08/2020	-0,42%	-0,49	117,51	119,20	117,10	119,33	66M	2.857
31/07/2020	-2,49%	-3,01	118,00	121,01	117,85	121,81	68M	6.627
30/07/2020	1,26%	1,51	121,01	118,00	117,96	121,01	37M	1.492
29/07/2020	0,72%	0,85	119,50	119,00	118,70	120,20	68M	4.195
28/07/2020	0,55%	0,65	118,65	118,00	116,45	118,95	41M	6.333
27/07/2020	0,85%	1,00	118,00	118,00	116,94	118,91	81M	3.991
24/07/2020	-1,12%	-1,33	117,00	116,71	114,24	117,08	86M	4.812
23/07/2020	-3,00%	-3,66	118,33	122,25	117,68	122,72	106M	4.623
22/07/2020	0,11%	0,14	121,99	121,86	120,17	122,62	40M	5.185
21/07/2020	-0,45%	-0,55	121,85	123,69	120,08	124,30	86M	7.723
20/07/2020	1,83%	2,20	122,40	120,21	120,21	122,66	56M	9.790
17/07/2020	1,80%	2,12	120,20	118,54	118,54	120,51	107M	3.998
16/07/2020	0,02%	0,02	118,08	117,69	117,01	118,38	39M	10.893
15/07/2020	1,04%	1,21	118,06	119,40	117,45	119,40	95M	24.275
14/07/2020	0,73%	0,85	116,85	116,54	114,72	119,35	76M	5.894
13/07/2020	-1,19%	-1,40	116,00	118,50	116,00	119,75	81M	18.727
10/07/2020	2,05%	2,36	117,40	115,60	115,31	117,58	59M	6.868
09/07/2020	-0,15%	-0,17	115,04	115,40	114,48	116,17	22M	2.128
08/07/2020	1,73%	1,96	115,21	114,00	114,00	115,64	104M	3.385
07/07/2020	-1,03%	-1,18	113,25	114,29	112,80	114,76	31M	3.886
06/07/2020	2,22%	2,49	114,43	113,61	113,50	114,57	62M	4.009
03/07/2020	1,41%	1,56	111,94	110,98	109,68	111,94	36M	2.623
02/07/2020	-0,12%	-0,13	110,38	112,20	110,38	113,51	85M	35.223
01/07/2020	2,51%	2,71	110,51	108,21	108,21	110,91	72M	6.928
30/06/2020	0,09%	0,10	107,80	106,62	105,82	109,50	174M	7.897
29/06/2020	2,13%	2,25	107,70	105,90	104,15	107,73	69M	2.788
26/06/2020	-2,79%	-3,03	105,45	107,40	104,58	108,53	86M	4.116
25/06/2020	1,37%	1,47	108,48	107,03	106,18	108,64	44M	5.366
24/06/2020	-3,01%	-3,32	107,01	109,51	105,58	109,89	81M	18.562
23/06/2020	1,59%	1,73	110,33	110,35	109,07	111,00	61M	7.857
22/06/2020	0,18%	0,20	108,60	108,53	108,18	110,00	57M	5.332
19/06/2020	0,92%	0,99	108,40	109,00	107,80	109,77	43M	5.304
18/06/2020	0,38%	0,41	107,41	107,00	105,49	109,18	71M	3.991
17/06/2020	2,44%	2,55	107,00	105,65	104,24	108,07	54M	4.949
16/06/2020	-0,05%	-0,05	104,45	108,84	104,24	109,00	55M	2.574
15/06/2020	0,24%	0,25	104,50	102,00	100,09	105,50	88M	7.075
12/06/2020	-2,66%	-2,85	104,25	103,20	102,00	105,93	207M	8.206
10/06/2020	-3,35%	-3,71	107,10	112,00	107,10	113,38	147M	11.653
09/06/2020	-1,92%	-2,17	110,81	110,50	108,50	112,22	25M	1.882
08/06/2020	4,81%	5,19	112,98	109,10	109,00	112,98	82M	12.602
05/06/2020	2,63%	2,76	107,79	109,10	107,57	110,36	153M	28.722
04/06/2020	-0,16%	-0,17	105,03	104,75	103,50	106,60	36M	3.855
03/06/2020	4,11%	4,15	105,20	104,01	103,80	105,80	101M	13.255
02/06/2020	4,36%	4,22	101,05	98,10	98,10	101,49	100M	4.492
01/06/2020	2,30%	2,18	96,83	94,01	94,01	97,59	39M	6.894
29/05/2020	0,07%	0,07	94,65	94,01	93,41	95,24	45M	4.435
28/05/2020	-1,27%	-1,22	94,58	95,50	94,48	96,42	42M	4.203
27/05/2020	4,24%	3,90	95,80	93,12	92,79	95,97	70M	3.879
26/05/2020	0,31%	0,28	91,90	92,51	91,84	94,77	51M	8.534
25/05/2020	2,25%	2,02	91,62	91,80	90,78	92,36	125M	26.425
22/05/2020	1,24%	1,10	89,60	87,35	86,38	89,60	20M	2.953
21/05/2020	3,97%	3,38	88,50	86,10	86,10	88,79	55M	4.276
20/05/2020	-	-	85,12	85,10	85,10	87,48	33M	1.751

Date,Open,High,Low,Close,Volume
27-Nov-20,127.81,128.73,127.31,128.30,15448072
26-Nov-20,126.39,127.78,125.61,127.50,22189210
25-Nov-20,124.75,126.93,123.88,126.90,33454481
24-Nov-20,123.79,125.62,122.68,124.74,34633417
23-Nov-20,123.00,123.79,122.31,123.79,30089888
20-Nov-20,121.86,123.00,121.59,122.49,37505492
19-Nov-20,120.60,122.70,120.59,121.86,27035310
18-Nov-20,121.78,122.94,120.61,120.61,19705494
17-Nov-20,120.88,122.40,120.34,121.60,20730309
16-Nov-20,121.00,121.33,118.93,120.88,21388381
13-Nov-20,115.70,119.85,115.70,119.00,21952327
12-Nov-20,118.70,119.30,115.30,115.40,30086527
11-Nov-20,119.17,119.83,117.80,119.00,43272739
10-Nov-20,120.00,121.40,119.17,119.17,30835958
09-Nov-20,120.02,121.99,119.61,120.00,51760644
06-Nov-20,115.29,118.13,114.12,117.51,21950686
05-Nov-20,113.20,116.44,113.20,115.90,44595843
04-Nov-20,110.50,112.80,109.86,112.00,22611955
03-Nov-20,109.95,111.04,108.53,109.98,23440772
30-Oct-20,110.06,110.49,107.22,107.80,25866060
29-Oct-20,109.74,110.98,106.82,110.49,29002626
28-Oct-20,112.03,113.32,109.70,109.70,19433472
27-Oct-20,116.85,117.29,115.50,115.50,5026776
26-Oct-20,117.75,118.26,115.51,116.44,9305636
23-Oct-20,118.15,118.79,117.45,117.75,100576637
22-Oct-20,118.00,118.50,117.18,117.70,22062469
21-Oct-20,117.50,118.63,117.11,117.75,61714210
20-Oct-20,117.00,117.86,116.19,117.50,10170455
19-Oct-20,116.00,117.86,115.33,116.00,66362475
16-Oct-20,116.09,116.54,115.40,115.40,20093005
15-Oct-20,114.95,116.65,114.07,116.29,85251531
14-Oct-20,114.70,116.21,114.70,115.70,29743670
13-Oct-20,114.73,115.83,114.04,114.62,17275677
09-Oct-20,114.10,116.05,113.38,114.42,15445191
08-Oct-20,112.01,114.32,112.01,114.10,13467389
07-Oct-20,113.25,113.45,111.36,112.00,19510615
06-Oct-20,113.50,114.79,112.13,112.55,15263393
05-Oct-20,112.00,113.25,111.22,112.85,35799536
02-Oct-20,113.61,113.61,111.01,111.51,25561347
01-Oct-20,110.51,113.23,110.31,113.00,16286119
30-Sep-20,109.33,110.88,109.33,110.35,14751551
29-Sep-20,110.01,111.05,108.85,108.85,36060043
28-Sep-20,114.49,115.32,109.94,110.31,27834076
25-Sep-20,113.09,113.75,112.22,113.15,41214981
24-Sep-20,112.41,115.00,111.81,113.87,12448938
23-Sep-20,114.00,114.80,112.13,112.40,22906190
22-Sep-20,113.02,113.99,112.10,113.59,43369637
21-Sep-20,113.01,113.49,111.68,113.02,28270573
18-Sep-20,116.70,117.81,114.73,115.00,40098205
17-Sep-20,117.75,117.99,116.25,117.99,12706176
16-Sep-20,118.00,118.98,117.79,117.81,19723880
15-Sep-20,118.90,119.00,116.84,117.70,27397768
14-Sep-20,114.58,118.27,114.58,117.80,39799778
11-Sep-20,116.75,117.30,113.40,114.20,27850447
10-Sep-20,119.80,119.80,116.27,116.29,15476907
09-Sep-20,119.20,120.23,118.15,119.80,10752708
08-Sep-20,117.30,119.65,116.40,118.69,54746142
04-Sep-20,117.91,118.75,114.91,118.30,16104883
03-Sep-20,120.25,120.73,116.64,117.86,22000842
02-Sep-20,119.35,120.35,118.76,120.25,44882877
01-Sep-20,116.05,119.17,116.05,118.99,31184261
31-Aug-20,118.45,118.91,116.00,116.00,18595118
28-Aug-20,117.90,119.11,117.20,118.50,34552640
27-Aug-20,117.83,118.34,116.38,116.70,10651746
26-Aug-20,119.50,120.50,115.80,117.85,34932010
25-Aug-20,118.60,120.94,118.22,119.80,26922664
24-Aug-20,119.50,119.99,117.74,118.35,61959011
21-Aug-20,117.48,118.72,116.52,118.50,48683173
20-Aug-20,114.00,119.95,113.51,117.72,38413068
19-Aug-20,117.00,117.49,115.73,115.91,33073452
18-Aug-20,114.41,117.20,114.38,117.00,46766125
17-Aug-20,115.51,116.98,112.00,113.00,167280387
14-Aug-20,115.16,116.80,112.41,116.55,83859352
13-Aug-20,117.41,118.30,114.90,114.90,73028553
12-Aug-20,118.80,119.65,115.23,116.30,65223194
11-Aug-20,118.22,120.47,118.22,118.49,64206875
10-Aug-20,118.00,118.61,116.50,118.10,30317573
07-Aug-20,118.39,119.32,116.20,117.75,88738994
06-Aug-20,117.40,120.99,117.25,119.00,61606940
05-Aug-20,116.18,118.17,116.18,117.30,90995411
04-Aug-20,117.00,118.44,114.63,115.30,112767656
03-Aug-20,119.20,119.33,117.10,117.51,66239147
31-Jul-20,121.01,121.81,117.85,118.00,68210898
30-Jul-20,118.00,121.01,117.96,121.01,37117793
29-Jul-20,119.00,120.20,118.70,119.50,67642614
28-Jul-20,118.00,118.95,116.45,118.65,40615259
27-Jul-20,118.00,118.91,116.94,118.00,81192502
24-Jul-20,116.71,117.08,114.24,117.00,85645754
23-Jul-20,122.25,122.72,117.68,118.33,105540476
22-Jul-20,121.86,122.62,120.17,121.99,40150185
21-Jul-20,123.69,124.30,120.08,121.85,85893455
20-Jul-20,120.21,122.66,120.21,122.40,55743683
17-Jul-20,118.54,120.51,118.54,120.20,107246584
16-Jul-20,117.69,118.38,117.01,118.08,39023877
15-Jul-20,119.40,119.40,117.45,118.06,95238218
14-Jul-20,116.54,119.35,114.72,116.85,76350510
13-Jul-20,118.50,119.75,116.00,116.00,81139317
10-Jul-20,115.60,117.58,115.31,117.40,59057163
09-Jul-20,115.40,116.17,114.48,115.04,21905569
08-Jul-20,114.00,115.64,114.00,115.21,104491401
07-Jul-20,114.29,114.76,112.80,113.25,31188886
06-Jul-20,113.61,114.57,113.50,114.43,62444550
03-Jul-20,110.98,111.94,109.68,111.94,36465142
02-Jul-20,112.20,113.51,110.38,110.38,85301476
01-Jul-20,108.21,110.91,108.21,110.51,71741213
30-Jun-20,106.62,109.50,105.82,107.80,173710406
29-Jun-20,105.90,107.73,104.15,107.70,69299382
26-Jun-20,107.40,108.53,104.58,105.45,85691062
25-Jun-20,107.03,108.64,106.18,108.48,43553204
24-Jun-20,109.51,109.89,105.58,107.01,81443342
23-Jun-20,110.35,111.00,109.07,110.33,61142852
22-Jun-20,108.53,110.00,108.18,108.60,56877721
19-Jun-20,109.00,109.77,107.80,108.40,42641302
18-Jun-20,107.00,109.18,105.49,107.41,71290203
17-Jun-20,105.65,108.07,104.24,107.00,53957786
16-Jun-20,108.84,109.00,104.24,104.45,54911935
15-Jun-20,102.00,105.50,100.09,104.50,88076534
12-Jun-20,103.20,105.93,102.00,104.25,206903876
10-Jun-20,112.00,113.38,107.10,107.10,147119288
09-Jun-20,110.50,112.22,108.50,110.81,25235969
08-Jun-20,109.10,112.98,109.00,112.98,81953627
05-Jun-20,109.10,110.36,107.57,107.79,153059669
04-Jun-20,104.75,106.60,103.50,105.03,35862018
03-Jun-20,104.01,105.80,103.80,105.20,101065311
02-Jun-20,98.10,101.49,98.10,101.05,100383302
01-Jun-20,94.01,97.59,94.01,96.83,39271139
29-May-20,94.01,95.24,93.41,94.65,45044868
28-May-20,95.50,96.42,94.48,94.58,42042364
27-May-20,93.12,95.97,92.79,95.80,69577637
26-May-20,92.51,94.77,91.84,91.90,51115088
25-May-20,91.80,92.36,90.78,91.62,125431512
22-May-20,87.35,89.60,86.38,89.60,19965101
21-May-20,86.10,88.79,86.10,88.50,54684227
20-May-20,85.10,87.48,85.10,85.12,32602302

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SMAL11

cotações, gráficos e mais...