Cotação atual, histórico e gráfico do papel: SMLS3

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 SMLS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/06/2021	-1,71%	-0,39	22,40	22,81	22,29	22,81	44M	5.431
02/06/2021	1,92%	0,43	22,79	22,43	22,02	22,90	16M	4.109
01/06/2021	-0,84%	-0,19	22,36	22,63	22,16	22,90	18M	4.541
31/05/2021	0,40%	0,09	22,55	22,40	22,30	22,61	8M	2.093
28/05/2021	-1,06%	-0,24	22,46	22,71	22,15	22,71	13M	3.019
27/05/2021	-0,39%	-0,09	22,70	22,78	22,44	22,87	16M	2.761
26/05/2021	2,15%	0,48	22,79	22,32	22,19	22,79	34M	6.445
25/05/2021	1,69%	0,37	22,31	22,01	21,89	22,58	31M	6.778
24/05/2021	-1,48%	-0,33	21,94	22,16	21,54	22,30	24M	4.568
21/05/2021	-0,04%	-0,01	22,27	22,29	22,09	22,35	10M	2.346
20/05/2021	0,68%	0,15	22,28	22,09	22,08	22,44	8M	2.248

19/05/2021	0,36%	0,08	22,13	21,93	21,83	22,20	17M	3.218
18/05/2021	0,73%	0,16	22,05	21,87	21,74	22,29	27M	3.721
17/05/2021	0,05%	0,01	21,89	21,85	21,61	21,90	9M	2.101
14/05/2021	0,60%	0,13	21,88	21,85	21,73	22,14	29M	3.584
13/05/2021	0,60%	0,13	21,75	21,64	21,43	21,82	11M	2.744
12/05/2021	-0,73%	-0,16	21,62	21,76	21,51	21,78	12M	2.626
11/05/2021	-0,46%	-0,10	21,78	21,75	21,64	21,85	6M	1.416
10/05/2021	0,37%	0,08	21,88	21,86	21,72	21,97	13M	2.179
07/05/2021	0,79%	0,17	21,80	21,70	21,55	21,97	16M	2.909
06/05/2021	0,70%	0,15	21,63	21,31	21,31	21,80	11M	2.345
05/05/2021	0,85%	0,18	21,48	21,45	21,25	21,66	8M	1.646
04/05/2021	-0,70%	-0,15	21,30	21,37	21,12	21,49	14M	3.445
03/05/2021	0,09%	0,02	21,45	21,47	21,27	21,69	19M	4.339
30/04/2021	-1,11%	-0,24	21,43	21,61	21,35	21,71	16M	3.172
29/04/2021	0,18%	0,04	21,67	21,58	21,46	21,80	22M	4.974
28/04/2021	1,07%	0,23	21,63	21,60	21,41	21,63	10M	1.792
27/04/2021	-1,56%	-0,34	21,40	21,88	21,31	21,88	30M	4.838
26/04/2021	0,09%	0,02	21,74	21,85	21,57	21,95	17M	3.045
23/04/2021	0,18%	0,04	21,72	21,75	21,52	21,89	19M	3.486
22/04/2021	1,69%	0,36	21,68	21,41	21,18	21,72	36M	5.621
20/04/2021	-1,25%	-0,27	21,32	21,59	21,14	21,59	25M	3.824
19/04/2021	0,37%	0,08	21,59	21,36	21,36	22,10	39M	6.275
16/04/2021	0,89%	0,19	21,51	21,39	21,09	21,59	33M	5.710
15/04/2021	-1,07%	-0,23	21,32	21,55	21,32	21,70	14M	3.103
14/04/2021	0,42%	0,09	21,55	21,45	21,38	21,70	20M	4.304
13/04/2021	-0,14%	-0,03	21,46	21,35	21,31	21,65	19M	3.668
12/04/2021	-0,14%	-0,03	21,49	21,45	21,32	21,70	15M	3.430
09/04/2021	0,28%	0,06	21,52	21,40	21,26	21,68	28M	5.043
08/04/2021	0,00%	0,00	21,46	21,46	21,32	21,60	29M	4.182
07/04/2021	-0,42%	-0,09	21,46	21,59	21,26	21,60	23M	4.149
06/04/2021	0,42%	0,09	21,55	21,38	21,38	21,79	23M	4.143
05/04/2021	0,28%	0,06	21,46	21,50	21,32	21,72	28M	5.348
01/04/2021	0,47%	0,10	21,40	21,26	21,15	21,83	51M	8.082
31/03/2021	-15,91%	-4,03	21,30	21,00	20,97	21,68	57M	9.992
30/03/2021	2,01%	0,50	25,33	24,99	24,85	25,64	343M	15.253
29/03/2021	0,12%	0,03	24,83	25,27	24,56	25,50	145M	22.113
26/03/2021	-0,20%	-0,05	24,80	25,00	24,30	25,25	213M	14.055
25/03/2021	0,00%	0,00	24,85	25,13	24,39	25,28	202M	21.147
24/03/2021	8,80%	2,01	24,85	24,19	24,00	25,18	141M	15.282
23/03/2021	0,57%	0,13	22,84	22,57	22,45	23,66	31M	4.928
22/03/2021	0,98%	0,22	22,71	22,69	22,53	23,03	15M	3.388
19/03/2021	0,63%	0,14	22,49	22,40	22,06	23,01	17M	3.653
18/03/2021	-2,44%	-0,56	22,35	22,89	22,20	23,12	16M	3.254
17/03/2021	2,19%	0,49	22,91	22,25	22,04	23,26	16M	3.752
16/03/2021	-1,28%	-0,29	22,42	22,69	21,94	22,86	14M	2.642
15/03/2021	-2,45%	-0,57	22,71	23,08	22,49	23,20	39M	7.668
12/03/2021	2,51%	0,57	23,28	22,36	22,20	23,47	219M	7.876
11/03/2021	10,51%	2,16	22,71	20,64	20,61	22,90	88M	11.735
10/03/2021	7,25%	1,39	20,55	19,34	18,75	20,60	98M	4.304
09/03/2021	-4,77%	-0,96	19,16	19,94	18,96	20,15	30M	6.235
08/03/2021	-6,16%	-1,32	20,12	21,08	19,80	21,59	18M	3.694
05/03/2021	5,30%	1,08	21,44	20,48	20,39	21,58	26M	4.239
04/03/2021	1,55%	0,31	20,36	20,17	19,90	20,84	23M	4.958
03/03/2021	-1,81%	-0,37	20,05	20,41	19,14	20,58	25M	6.006
02/03/2021	-0,92%	-0,19	20,42	20,46	19,59	20,51	23M	5.246
01/03/2021	-1,76%	-0,37	20,61	21,06	20,45	21,30	25M	8.237
26/02/2021	-4,77%	-1,05	20,98	21,95	20,57	22,03	31M	6.656
25/02/2021	-2,44%	-0,55	22,03	22,61	21,70	22,82	10M	2.438
24/02/2021	-0,66%	-0,15	22,58	22,79	22,58	23,20	14M	2.443
23/02/2021	1,20%	0,27	22,73	22,56	21,93	22,90	16M	4.110
22/02/2021	0,40%	0,09	22,46	22,18	21,26	22,78	32M	7.570
19/02/2021	1,27%	0,28	22,37	22,08	22,00	22,38	22M	2.328
18/02/2021	-0,85%	-0,19	22,09	22,17	21,91	22,27	7M	2.138
17/02/2021	-0,40%	-0,09	22,28	22,35	21,82	22,54	8M	2.049
12/02/2021	0,45%	0,10	22,37	22,32	21,91	22,55	5M	1.304
11/02/2021	1,50%	0,33	22,27	21,87	21,81	22,46	10M	2.643
10/02/2021	-1,17%	-0,26	21,94	22,20	21,77	22,28	12M	3.139
09/02/2021	0,50%	0,11	22,20	22,08	21,84	22,35	9M	2.890
08/02/2021	0,64%	0,14	22,09	21,95	21,69	22,48	9M	2.063
05/02/2021	0,27%	0,06	21,95	21,99	21,66	22,27	10M	1.783
04/02/2021	-0,23%	-0,05	21,89	21,95	21,72	22,02	9M	2.137
03/02/2021	2,09%	0,45	21,94	21,53	21,52	22,10	19M	3.152
02/02/2021	-1,33%	-0,29	21,49	21,95	21,49	22,48	11M	2.168
01/02/2021	1,44%	0,31	21,78	21,79	21,12	22,10	13M	3.720
29/01/2021	-0,74%	-0,16	21,47	21,51	20,89	21,86	15M	3.514
28/01/2021	2,17%	0,46	21,63	21,15	21,03	21,99	11M	2.153
27/01/2021	3,22%	0,66	21,17	20,48	20,29	21,70	18M	3.003
26/01/2021	-2,33%	-0,49	20,51	20,46	20,42	21,20	18M	4.678
22/01/2021	-1,41%	-0,30	21,00	20,97	19,50	21,14	43M	4.752
21/01/2021	-2,96%	-0,65	21,30	21,88	21,21	21,98	13M	2.405
20/01/2021	-0,54%	-0,12	21,95	22,11	21,61	22,29	11M	1.993
19/01/2021	-2,86%	-0,65	22,07	22,89	22,00	22,89	10M	2.198
18/01/2021	0,09%	0,02	22,72	22,97	22,28	23,45	18M	3.634
15/01/2021	-1,94%	-0,45	22,70	23,14	22,22	23,14	17M	3.050
14/01/2021	2,21%	0,50	23,15	22,82	22,50	23,55	25M	6.041
13/01/2021	-1,82%	-0,42	22,65	23,04	22,34	23,26	14M	3.271
12/01/2021	4,29%	0,95	23,07	22,29	22,21	23,44	18M	4.890
11/01/2021	-2,51%	-0,57	22,12	22,40	21,96	23,09	20M	4.431
08/01/2021	0,49%	0,11	22,69	22,63	22,61	23,18	19M	3.433
07/01/2021	-2,29%	-0,53	22,58	23,20	22,53	23,28	15M	3.225
06/01/2021	-1,24%	-0,29	23,11	23,43	22,85	23,72	18M	3.436
05/01/2021	0,65%	0,15	23,40	23,15	22,49	23,51	20M	3.930
04/01/2021	-0,85%	-0,20	23,25	24,44	22,82	24,44	37M	4.911
30/12/2020	0,00%	0,00	23,45	23,49	23,25	23,72	17M	3.019
29/12/2020	1,96%	0,45	23,45	23,05	22,85	23,46	12M	2.435
28/12/2020	0,88%	0,20	23,00	23,02	22,58	23,14	14M	2.404
23/12/2020	3,73%	0,82	22,80	21,99	21,93	22,98	22M	4.772
22/12/2020	-1,39%	-0,31	21,98	22,29	21,35	22,44	33M	4.440
21/12/2020	-1,37%	-0,31	22,29	21,78	21,43	22,43	39M	5.915
18/12/2020	-2,21%	-0,51	22,60	22,95	22,60	23,33	27M	4.666
17/12/2020	0,43%	0,10	23,11	23,01	22,74	23,30	23M	4.481
16/12/2020	0,22%	0,05	23,01	23,00	22,62	23,52	23M	4.206
15/12/2020	-0,26%	-0,06	22,96	23,04	22,66	23,18	22M	3.819
14/12/2020	0,17%	0,04	23,02	23,16	22,55	23,27	29M	4.301
11/12/2020	1,59%	0,36	22,98	22,43	22,22	22,98	27M	5.023
10/12/2020	1,43%	0,32	22,62	22,20	21,93	22,62	26M	3.589
09/12/2020	-0,67%	-0,15	22,30	22,54	21,72	22,86	33M	5.592
08/12/2020	2,75%	0,60	22,45	21,90	21,59	22,57	32M	5.765
07/12/2020	0,55%	0,12	21,85	22,13	21,53	23,00	72M	10.329
04/12/2020	1,64%	0,35	21,73	21,59	21,25	21,95	42M	6.125
03/12/2020	2,69%	0,56	21,38	20,85	20,51	21,71	73M	15.609
02/12/2020	4,62%	0,92	20,82	19,92	19,85	20,84	42M	7.621
01/12/2020	0,05%	0,01	19,90	20,02	19,65	20,33	37M	8.604
30/11/2020	-1,34%	-0,27	19,89	20,28	19,89	20,80	63M	8.743
27/11/2020	1,77%	0,35	20,16	20,05	19,80	20,42	20M	3.679
26/11/2020	-0,45%	-0,09	19,81	20,00	19,68	20,33	24M	4.124
25/11/2020	1,22%	0,24	19,90	19,66	19,52	20,20	29M	5.619
24/11/2020	1,34%	0,26	19,66	19,51	18,90	19,80	35M	5.831
23/11/2020	1,09%	0,21	19,40	19,31	18,96	19,60	35M	5.904
20/11/2020	1,97%	0,37	19,19	18,84	18,61	19,19	22M	3.385
19/11/2020	2,01%	0,37	18,82	18,40	17,94	18,97	40M	5.955
18/11/2020	3,71%	0,66	18,45	18,55	18,26	19,07	67M	8.543
17/11/2020	-	-	17,79	17,01	17,01	17,96	51M	5.728

Date,Open,High,Low,Close,Volume
04-Jun-21,22.81,22.81,22.29,22.40,43601564
02-Jun-21,22.43,22.90,22.02,22.79,16062010
01-Jun-21,22.63,22.90,22.16,22.36,18161297
31-May-21,22.40,22.61,22.30,22.55,7939347
28-May-21,22.71,22.71,22.15,22.46,12742973
27-May-21,22.78,22.87,22.44,22.70,16239059
26-May-21,22.32,22.79,22.19,22.79,33515972
25-May-21,22.01,22.58,21.89,22.31,31263055
24-May-21,22.16,22.30,21.54,21.94,23849241
21-May-21,22.29,22.35,22.09,22.27,10009639
20-May-21,22.09,22.44,22.08,22.28,8398727
19-May-21,21.93,22.20,21.83,22.13,17144022
18-May-21,21.87,22.29,21.74,22.05,26652982
17-May-21,21.85,21.90,21.61,21.89,9169216
14-May-21,21.85,22.14,21.73,21.88,29058324
13-May-21,21.64,21.82,21.43,21.75,10759216
12-May-21,21.76,21.78,21.51,21.62,12384006
11-May-21,21.75,21.85,21.64,21.78,5661426
10-May-21,21.86,21.97,21.72,21.88,12730931
07-May-21,21.70,21.97,21.55,21.80,16050067
06-May-21,21.31,21.80,21.31,21.63,10522105
05-May-21,21.45,21.66,21.25,21.48,7826703
04-May-21,21.37,21.49,21.12,21.30,13947607
03-May-21,21.47,21.69,21.27,21.45,19083267
30-Apr-21,21.61,21.71,21.35,21.43,15934491
29-Apr-21,21.58,21.80,21.46,21.67,22357262
28-Apr-21,21.60,21.63,21.41,21.63,10362718
27-Apr-21,21.88,21.88,21.31,21.40,30361661
26-Apr-21,21.85,21.95,21.57,21.74,17007881
23-Apr-21,21.75,21.89,21.52,21.72,19321330
22-Apr-21,21.41,21.72,21.18,21.68,35532738
20-Apr-21,21.59,21.59,21.14,21.32,25180981
19-Apr-21,21.36,22.10,21.36,21.59,38622013
16-Apr-21,21.39,21.59,21.09,21.51,33381007
15-Apr-21,21.55,21.70,21.32,21.32,14475015
14-Apr-21,21.45,21.70,21.38,21.55,20420345
13-Apr-21,21.35,21.65,21.31,21.46,18532476
12-Apr-21,21.45,21.70,21.32,21.49,14877993
09-Apr-21,21.40,21.68,21.26,21.52,28028469
08-Apr-21,21.46,21.60,21.32,21.46,28879917
07-Apr-21,21.59,21.60,21.26,21.46,22615393
06-Apr-21,21.38,21.79,21.38,21.55,23206934
05-Apr-21,21.50,21.72,21.32,21.46,28456689
01-Apr-21,21.26,21.83,21.15,21.40,50526629
31-Mar-21,21.00,21.68,20.97,21.30,56987615
30-Mar-21,24.99,25.64,24.85,25.33,343103500
29-Mar-21,25.27,25.50,24.56,24.83,145148305
26-Mar-21,25.00,25.25,24.30,24.80,212565762
25-Mar-21,25.13,25.28,24.39,24.85,201719136
24-Mar-21,24.19,25.18,24.00,24.85,141242317
23-Mar-21,22.57,23.66,22.45,22.84,31366355
22-Mar-21,22.69,23.03,22.53,22.71,15124045
19-Mar-21,22.40,23.01,22.06,22.49,17449852
18-Mar-21,22.89,23.12,22.20,22.35,16497456
17-Mar-21,22.25,23.26,22.04,22.91,15578113
16-Mar-21,22.69,22.86,21.94,22.42,13731998
15-Mar-21,23.08,23.20,22.49,22.71,39329084
12-Mar-21,22.36,23.47,22.20,23.28,218974144
11-Mar-21,20.64,22.90,20.61,22.71,87793545
10-Mar-21,19.34,20.60,18.75,20.55,97550353
09-Mar-21,19.94,20.15,18.96,19.16,29725137
08-Mar-21,21.08,21.59,19.80,20.12,18395452
05-Mar-21,20.48,21.58,20.39,21.44,25710501
04-Mar-21,20.17,20.84,19.90,20.36,23475780
03-Mar-21,20.41,20.58,19.14,20.05,25119454
02-Mar-21,20.46,20.51,19.59,20.42,22672925
01-Mar-21,21.06,21.30,20.45,20.61,25040195
26-Feb-21,21.95,22.03,20.57,20.98,31139438
25-Feb-21,22.61,22.82,21.70,22.03,9953679
24-Feb-21,22.79,23.20,22.58,22.58,13812854
23-Feb-21,22.56,22.90,21.93,22.73,15697516
22-Feb-21,22.18,22.78,21.26,22.46,32136651
19-Feb-21,22.08,22.38,22.00,22.37,22182575
18-Feb-21,22.17,22.27,21.91,22.09,7401449
17-Feb-21,22.35,22.54,21.82,22.28,8378712
12-Feb-21,22.32,22.55,21.91,22.37,4659199
11-Feb-21,21.87,22.46,21.81,22.27,10226768
10-Feb-21,22.20,22.28,21.77,21.94,11932574
09-Feb-21,22.08,22.35,21.84,22.20,8985534
08-Feb-21,21.95,22.48,21.69,22.09,9253651
05-Feb-21,21.99,22.27,21.66,21.95,9731262
04-Feb-21,21.95,22.02,21.72,21.89,8570118
03-Feb-21,21.53,22.10,21.52,21.94,19218933
02-Feb-21,21.95,22.48,21.49,21.49,11052042
01-Feb-21,21.79,22.10,21.12,21.78,12996744
29-Jan-21,21.51,21.86,20.89,21.47,14711640
28-Jan-21,21.15,21.99,21.03,21.63,10543086
27-Jan-21,20.48,21.70,20.29,21.17,18163415
26-Jan-21,20.46,21.20,20.42,20.51,18105201
22-Jan-21,20.97,21.14,19.50,21.00,42547579
21-Jan-21,21.88,21.98,21.21,21.30,12764029
20-Jan-21,22.11,22.29,21.61,21.95,10782052
19-Jan-21,22.89,22.89,22.00,22.07,9777854
18-Jan-21,22.97,23.45,22.28,22.72,18187094
15-Jan-21,23.14,23.14,22.22,22.70,16691776
14-Jan-21,22.82,23.55,22.50,23.15,25228348
13-Jan-21,23.04,23.26,22.34,22.65,13932572
12-Jan-21,22.29,23.44,22.21,23.07,18038408
11-Jan-21,22.40,23.09,21.96,22.12,19889573
08-Jan-21,22.63,23.18,22.61,22.69,18501142
07-Jan-21,23.20,23.28,22.53,22.58,14813969
06-Jan-21,23.43,23.72,22.85,23.11,17818186
05-Jan-21,23.15,23.51,22.49,23.40,20480138
04-Jan-21,24.44,24.44,22.82,23.25,37376633
30-Dec-20,23.49,23.72,23.25,23.45,17006358
29-Dec-20,23.05,23.46,22.85,23.45,11925839
28-Dec-20,23.02,23.14,22.58,23.00,13560688
23-Dec-20,21.99,22.98,21.93,22.80,22280566
22-Dec-20,22.29,22.44,21.35,21.98,32698720
21-Dec-20,21.78,22.43,21.43,22.29,38672434
18-Dec-20,22.95,23.33,22.60,22.60,27220334
17-Dec-20,23.01,23.30,22.74,23.11,23370732
16-Dec-20,23.00,23.52,22.62,23.01,22955301
15-Dec-20,23.04,23.18,22.66,22.96,21655948
14-Dec-20,23.16,23.27,22.55,23.02,28844821
11-Dec-20,22.43,22.98,22.22,22.98,27253592
10-Dec-20,22.20,22.62,21.93,22.62,25741476
09-Dec-20,22.54,22.86,21.72,22.30,32822360
08-Dec-20,21.90,22.57,21.59,22.45,32473874
07-Dec-20,22.13,23.00,21.53,21.85,72260226
04-Dec-20,21.59,21.95,21.25,21.73,42297737
03-Dec-20,20.85,21.71,20.51,21.38,73188120
02-Dec-20,19.92,20.84,19.85,20.82,41727175
01-Dec-20,20.02,20.33,19.65,19.90,37272083
30-Nov-20,20.28,20.80,19.89,19.89,62700584
27-Nov-20,20.05,20.42,19.80,20.16,19897363
26-Nov-20,20.00,20.33,19.68,19.81,23604282
25-Nov-20,19.66,20.20,19.52,19.90,29138986
24-Nov-20,19.51,19.80,18.90,19.66,34959823
23-Nov-20,19.31,19.60,18.96,19.40,35353197
20-Nov-20,18.84,19.19,18.61,19.19,22093949
19-Nov-20,18.40,18.97,17.94,18.82,39866456
18-Nov-20,18.55,19.07,18.26,18.45,67188983
17-Nov-20,17.01,17.96,17.01,17.79,50614441

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SMLS3