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
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	0,14%	0,12	85,12	85,10	85,10	87,48	33M	1.751
19/05/2020	-0,47%	-0,40	85,00	85,45	84,05	86,93	48M	2.215
18/05/2020	6,75%	5,40	85,40	82,48	82,39	85,48	66M	10.624
15/05/2020	-0,62%	-0,50	80,00	80,00	79,30	81,94	53M	2.705
14/05/2020	2,14%	1,69	80,50	77,61	77,38	82,01	56M	3.939
13/05/2020	-2,58%	-2,09	78,81	81,60	78,39	82,10	55M	13.807
12/05/2020	-1,94%	-1,60	80,90	83,00	80,90	84,40	17M	2.394
11/05/2020	-1,90%	-1,60	82,50	83,97	82,48	84,95	40M	3.613
08/05/2020	0,12%	0,10	84,10	85,00	83,24	86,15	25M	2.698
07/05/2020	-2,10%	-1,80	84,00	86,51	83,76	88,50	31M	3.598
06/05/2020	-1,15%	-1,00	85,80	86,99	85,01	87,90	35M	7.082
05/05/2020	-1,37%	-1,21	86,80	88,70	86,80	89,70	15M	1.749
04/05/2020	-2,67%	-2,41	88,01	86,15	85,96	88,31	31M	3.219
30/04/2020	-4,32%	-4,08	90,42	93,15	89,85	93,47	76M	2.604
29/04/2020	3,28%	3,00	94,50	93,56	92,27	94,50	62M	3.116
28/04/2020	3,78%	3,33	91,50	90,42	90,02	92,43	43M	3.315
27/04/2020	4,98%	4,18	88,17	86,05	85,60	88,53	67M	16.430
24/04/2020	-7,20%	-6,52	83,99	89,80	80,90	89,80	229M	55.730
23/04/2020	-1,61%	-1,48	90,51	93,25	89,66	94,40	118M	37.705
22/04/2020	3,53%	3,14	91,99	89,95	89,75	92,59	85M	7.213
20/04/2020	2,13%	1,85	88,85	85,64	85,08	89,99	51M	4.691
17/04/2020	0,58%	0,50	87,00	88,50	86,68	89,95	19M	2.565
16/04/2020	-0,97%	-0,85	86,50	88,60	86,10	89,86	34M	3.743
15/04/2020	0,40%	0,35	87,35	85,50	84,04	88,54	54M	6.377
14/04/2020	4,35%	3,63	87,00	86,25	86,25	88,40	41M	4.695
13/04/2020	0,12%	0,10	83,37	83,00	82,95	85,20	52M	3.420
09/04/2020	-1,28%	-1,08	83,27	84,60	83,27	87,00	41M	3.458
08/04/2020	2,84%	2,33	84,35	82,02	81,55	85,45	42M	3.532
07/04/2020	3,14%	2,50	82,02	83,33	82,02	85,80	63M	7.264
06/04/2020	6,00%	4,50	79,52	80,01	78,49	81,49	69M	6.603
03/04/2020	-4,31%	-3,38	75,02	78,50	73,91	79,00	48M	6.024
02/04/2020	1,73%	1,33	78,40	79,78	77,13	80,37	42M	7.434
01/04/2020	-2,08%	-1,64	77,07	77,71	76,69	78,90	57M	5.423
31/03/2020	-5,75%	-4,80	78,71	84,30	78,71	85,60	107M	39.192
30/03/2020	-0,60%	-0,50	83,51	84,10	83,51	88,72	38M	15.027
27/03/2020	-5,29%	-4,69	84,01	85,72	82,31	87,45	111M	14.954
26/03/2020	8,77%	7,15	88,70	82,61	82,61	90,56	156M	9.633
25/03/2020	7,37%	5,60	81,55	76,00	76,00	85,00	51M	4.684
24/03/2020	5,78%	4,15	75,95	76,57	75,18	78,71	103M	5.745
23/03/2020	-5,40%	-4,10	71,80	74,50	69,85	74,50	38M	7.470
20/03/2020	-0,12%	-0,09	75,90	81,00	74,49	82,44	99M	13.085
19/03/2020	4,38%	3,19	75,99	68,30	64,60	79,00	96M	13.183
18/03/2020	-15,05%	-12,90	72,80	75,33	67,92	79,99	86M	14.940
17/03/2020	6,46%	5,20	85,70	86,01	82,01	87,96	100M	8.295
16/03/2020	-17,44%	-17,00	80,50	83,49	80,50	89,56	64M	8.239
13/03/2020	11,56%	10,10	97,50	104,01	85,50	105,00	201M	21.568
12/03/2020	-14,73%	-15,10	87,40	88,00	85,00	94,00	157M	17.662
11/03/2020	-	-	102,50	108,00	97,51	110,65	103M	5.733

Date,Open,High,Low,Close,Volume
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
19-May-20,85.45,86.93,84.05,85.00,48424990
18-May-20,82.48,85.48,82.39,85.40,66000508
15-May-20,80.00,81.94,79.30,80.00,52895149
14-May-20,77.61,82.01,77.38,80.50,56080646
13-May-20,81.60,82.10,78.39,78.81,55325998
12-May-20,83.00,84.40,80.90,80.90,17438740
11-May-20,83.97,84.95,82.48,82.50,39803563
08-May-20,85.00,86.15,83.24,84.10,24768996
07-May-20,86.51,88.50,83.76,84.00,30502794
06-May-20,86.99,87.90,85.01,85.80,34959468
05-May-20,88.70,89.70,86.80,86.80,15145791
04-May-20,86.15,88.31,85.96,88.01,30530808
30-Apr-20,93.15,93.47,89.85,90.42,75792319
29-Apr-20,93.56,94.50,92.27,94.50,61875110
28-Apr-20,90.42,92.43,90.02,91.50,43219806
27-Apr-20,86.05,88.53,85.60,88.17,66534281
24-Apr-20,89.80,89.80,80.90,83.99,228858686
23-Apr-20,93.25,94.40,89.66,90.51,118093561
22-Apr-20,89.95,92.59,89.75,91.99,84799954
20-Apr-20,85.64,89.99,85.08,88.85,50903510
17-Apr-20,88.50,89.95,86.68,87.00,18715568
16-Apr-20,88.60,89.86,86.10,86.50,34070829
15-Apr-20,85.50,88.54,84.04,87.35,53775877
14-Apr-20,86.25,88.40,86.25,87.00,41310465
13-Apr-20,83.00,85.20,82.95,83.37,51677646
09-Apr-20,84.60,87.00,83.27,83.27,41267159
08-Apr-20,82.02,85.45,81.55,84.35,42475623
07-Apr-20,83.33,85.80,82.02,82.02,63481258
06-Apr-20,80.01,81.49,78.49,79.52,69135240
03-Apr-20,78.50,79.00,73.91,75.02,48380111
02-Apr-20,79.78,80.37,77.13,78.40,41715251
01-Apr-20,77.71,78.90,76.69,77.07,57424527
31-Mar-20,84.30,85.60,78.71,78.71,107171205
30-Mar-20,84.10,88.72,83.51,83.51,37931098
27-Mar-20,85.72,87.45,82.31,84.01,111489695
26-Mar-20,82.61,90.56,82.61,88.70,156198813
25-Mar-20,76.00,85.00,76.00,81.55,51478662
24-Mar-20,76.57,78.71,75.18,75.95,102876163
23-Mar-20,74.50,74.50,69.85,71.80,37894295
20-Mar-20,81.00,82.44,74.49,75.90,98877458
19-Mar-20,68.30,79.00,64.60,75.99,95864571
18-Mar-20,75.33,79.99,67.92,72.80,86244553
17-Mar-20,86.01,87.96,82.01,85.70,100185713
16-Mar-20,83.49,89.56,80.50,80.50,63681667
13-Mar-20,104.01,105.00,85.50,97.50,200502204
12-Mar-20,88.00,94.00,85.00,87.40,157336647
11-Mar-20,108.00,110.65,97.51,102.50,102648968

*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...