Cotação atual, histórico e gráfico do papel: SMLS3

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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/20195,64%2,6749,9847,3346,3250,2055M6.589
20/02/2019-3,84%-1,8947,3149,0047,1649,3063M7.894
19/02/2019-0,55%-0,2749,2049,4648,4749,4649M6.572
18/02/20190,96%0,4749,4749,0047,3649,4727M2.859
15/02/20190,80%0,3949,0049,7447,3050,1578M8.253
14/02/20191,55%0,7448,6147,9946,9548,6327M3.243
13/02/20191,23%0,5847,8746,9246,2447,8761M6.657
12/02/2019-0,13%-0,0647,2947,7546,0848,6947M5.914
11/02/20192,38%1,1047,3546,0345,8047,8158M7.839
08/02/20191,94%0,8846,2545,3443,9846,5026M3.747
07/02/2019-1,69%-0,7845,3745,6844,7646,2831M4.441
06/02/2019-1,60%-0,7546,1546,5945,6546,9037M5.092
05/02/20193,69%1,6746,9045,4944,6846,9746M5.606
04/02/20191,64%0,7345,2344,5043,5945,3043M3.532
01/02/2019-0,45%-0,2044,5045,1844,1645,2043M5.249
31/01/20193,00%1,3044,7043,6843,6145,4649M6.782
30/01/20193,83%1,6043,4041,7941,7943,4066M4.675
29/01/20190,75%0,3141,8041,2240,8041,8820M2.669
28/01/2019-0,98%-0,4141,4941,8940,8542,0923M3.557
24/01/20190,84%0,3541,9041,4041,1042,4645M5.481
23/01/20191,34%0,5541,5540,9840,9842,2332M5.463
22/01/2019-1,89%-0,7941,0041,5940,7142,3831M5.017
21/01/2019-0,97%-0,4141,7942,2041,4742,5518M2.563
18/01/2019-2,63%-1,1442,2043,0541,7543,6350M4.722
17/01/20190,60%0,2643,3443,0842,5543,4313M2.019
16/01/2019-1,53%-0,6743,0843,7542,5444,6423M3.335
15/01/2019-0,34%-0,1543,7544,0043,4544,5922M3.145
14/01/20192,09%0,9043,9043,0343,0344,2620M2.732
11/01/20190,23%0,1043,0043,2042,6643,6019M1.995
10/01/20193,12%1,3042,9041,5141,5143,2827M4.177
09/01/2019-0,64%-0,2741,6042,0241,0042,4042M4.268
08/01/2019-0,92%-0,3941,8742,6041,7243,3029M4.242
07/01/2019-3,87%-1,7042,2644,0141,4744,4345M6.497
04/01/2019-0,09%-0,0443,9644,4543,7844,9652M2.374
03/01/20191,15%0,5044,0043,5143,3045,4045M7.317
02/01/2019-0,62%-0,2743,5042,9242,4244,1546M6.452
28/12/20181,79%0,7743,7743,1043,0344,1920M2.980
27/12/2018-1,15%-0,5043,0043,9542,7843,9632M2.983
26/12/2018-3,33%-1,5043,5044,4043,2944,9025M3.675
21/12/2018-1,49%-0,6845,0045,7044,2545,8127M2.995
20/12/20180,62%0,2845,6845,1144,8146,1316M2.252
19/12/2018-0,13%-0,0645,4046,0045,4046,5524M2.765
18/12/20181,02%0,4645,4645,2445,0246,3534M3.481
17/12/20182,51%1,1045,0045,1544,2946,5468M8.041
14/12/20180,80%0,3543,9042,9642,9344,2430M3.045
13/12/2018-0,66%-0,2943,5543,8742,2543,8737M5.718
12/12/20180,32%0,1443,8443,9943,2844,4037M3.219
11/12/20183,55%1,5043,7042,3441,2543,7028M3.408
10/12/2018-1,65%-0,7142,2042,6041,8343,1132M3.683
07/12/2018-2,70%-1,1942,9144,3542,6544,4032M3.669
06/12/20180,68%0,3044,1043,5142,9244,3540M4.666
05/12/20183,91%1,6543,8042,6442,5044,5038M5.112
04/12/2018-2,88%-1,2542,1543,4441,6844,3030M3.383
03/12/2018-1,81%-0,8043,4044,3343,1544,6344M5.870
30/11/20181,82%0,7944,2043,6042,7044,2061M6.042
29/11/20182,12%0,9043,4142,7541,8043,6833M4.473
28/11/20180,62%0,2642,5142,0041,5842,8033M4.282
27/11/20186,56%2,6042,2539,8639,6942,2559M5.929
26/11/2018-1,73%-0,7039,6540,4038,8841,8840M6.724
23/11/20182,52%0,9940,3539,4839,2140,8043M4.557
22/11/20181,18%0,4639,3638,9038,7039,8020M2.723
21/11/2018-0,89%-0,3538,9039,2037,5639,5750M3.348
19/11/20183,29%1,2539,2538,0037,2739,2517M2.291
16/11/20183,26%1,2038,0036,9036,8538,5061M7.165
14/11/20180,27%0,1036,8036,9336,3037,1819M2.705
13/11/2018-0,81%-0,3036,7037,0036,2337,2433M2.552
12/11/2018-0,46%-0,1737,0036,7936,5837,4011M1.868
09/11/20181,17%0,4337,1737,0036,1137,1727M3.845
08/11/2018-0,22%-0,0836,7436,5036,0037,2940M6.134
07/11/2018-0,62%-0,2336,8237,0536,0037,6832M2.690
06/11/20180,16%0,0637,0537,0036,6937,7551M4.071
05/11/2018-1,88%-0,7136,9937,4036,6837,7733M4.965
01/11/20181,21%0,4537,7037,2037,1038,0027M3.418
31/10/2018-1,46%-0,5537,2537,9836,7538,3037M4.855
30/10/20185,00%1,8037,8036,0035,7938,0051M7.100
29/10/2018-2,44%-0,9036,0037,7536,0038,0537M6.807
26/10/20185,43%1,9036,9034,8634,8637,5832M4.630
25/10/2018-0,51%-0,1835,0035,1234,3535,9651M5.026
24/10/2018-4,92%-1,8235,1836,8935,0037,3536M4.451
23/10/2018-1,07%-0,4037,0037,0036,1237,4459M8.114
22/10/2018-1,58%-0,6037,4038,2236,8938,9170M7.846
19/10/20184,83%1,7538,0036,6636,5038,78116M9.241
18/10/20185,16%1,7836,2534,1234,0036,5096M6.660
17/10/20180,50%0,1734,4734,4033,3534,7973M8.045
16/10/20188,20%2,6034,3032,7831,5134,45164M12.981
15/10/2018-38,84%-20,1331,7037,5030,8638,00342M26.207
11/10/2018-0,99%-0,5251,8352,8751,8354,0849M5.538
10/10/2018-4,84%-2,6652,3554,6451,7454,6446M5.886
09/10/2018-0,34%-0,1955,0155,2053,4955,4042M4.468
08/10/20189,26%4,6855,2054,0554,0555,5062M6.187
05/10/20182,85%1,4050,5249,9848,7250,7939M4.027
04/10/2018-0,99%-0,4949,1249,5147,8149,9029M3.286
03/10/20184,44%2,1149,6148,7048,7050,9744M5.971
02/10/20184,30%1,9647,5046,0545,6648,0353M6.820
01/10/2018-1,00%-0,4645,5445,8044,9946,2025M3.604
28/09/2018-1,08%-0,5046,0045,7545,4346,5647M3.505
27/09/20180,22%0,1046,5046,6745,4146,8040M5.238
26/09/20181,31%0,6046,4046,5045,5247,3135M5.358
25/09/20180,66%0,3045,8044,5144,0146,4751M7.580
24/09/2018-0,35%-0,1645,5045,8944,2745,8945M5.321
21/09/20183,96%1,7445,6644,5043,6745,9167M9.624


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br