papéis
login
mais

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

empresa: smls3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/07/20203,90%0,5815,4514,8914,5515,6126M5.639
02/07/2020-2,56%-0,3914,8715,5014,7615,8137M7.088
01/07/20203,74%0,5515,2614,6514,6515,3537M7.936
30/06/2020-1,34%-0,2014,7114,8714,5814,9429M6.799
29/06/20202,47%0,3614,9114,6614,1615,0732M7.077
26/06/2020-4,72%-0,7214,5515,2014,4815,4241M7.578
25/06/2020-0,52%-0,0815,2715,3514,7415,6862M10.562
24/06/2020-8,63%-1,4515,3516,6015,1516,6374M12.952
23/06/20206,60%1,0416,8016,0015,7216,8139M8.179
22/06/2020-1,93%-0,3115,7616,2115,5516,4746M9.003
19/06/2020-3,54%-0,5916,0716,9916,0217,1646M10.250
18/06/2020-0,24%-0,0416,6616,7016,2416,9647M9.685
17/06/20200,12%0,0216,7016,7716,1216,9829M6.546
16/06/2020-1,01%-0,1716,6818,0016,2218,2551M9.124
15/06/2020-2,21%-0,3816,8516,3015,3117,0770M13.035
12/06/2020-2,10%-0,3717,2316,3016,1017,2356M11.900
10/06/2020-9,51%-1,8517,6020,0017,6020,2387M16.581
09/06/2020-0,15%-0,0319,4518,9818,0720,0484M16.476
08/06/202010,43%1,8419,4818,5318,4419,9899M15.667
05/06/20204,44%0,7517,6417,8117,1618,3356M9.853
04/06/2020-0,24%-0,0416,8917,0516,2617,3555M10.544
03/06/202012,79%1,9216,9315,7515,7417,45110M19.846
02/06/202012,18%1,6315,0113,5513,5515,1458M12.821
01/06/202010,76%1,3013,3812,1812,1013,4942M9.379
29/05/2020-3,59%-0,4512,0812,5311,9512,5318M5.533
28/05/2020-2,49%-0,3212,5312,8512,4213,0415M4.826
27/05/20203,46%0,4312,8512,6112,3712,9012M3.352
26/05/2020-2,20%-0,2812,4212,9212,2513,3830M6.927
25/05/20202,67%0,3312,7012,8812,6113,1213M3.606
22/05/20200,81%0,1012,3712,1811,8112,6014M4.937
21/05/2020-3,23%-0,4112,2712,6812,2713,1822M5.672
20/05/20204,19%0,5112,6812,2812,0513,4937M9.024
19/05/2020-3,87%-0,4912,1712,6012,0212,8713M4.555
18/05/20205,24%0,6312,6612,5012,0612,8444M9.774
15/05/202010,16%1,1112,0310,7810,7212,2127M7.735
14/05/20202,34%0,2510,9210,4910,1511,0931M9.319
13/05/2020-4,05%-0,4510,6711,1710,6111,3621M7.339
12/05/2020-3,81%-0,4411,1211,6011,1211,8723M7.624
11/05/2020-5,01%-0,6111,5612,0011,3412,0519M6.315
08/05/2020-0,98%-0,1212,1712,5111,9112,6420M6.384
07/05/2020-6,89%-0,9112,2913,4512,1113,4526M7.140
06/05/2020-1,35%-0,1813,2013,4313,2013,8316M3.884
05/05/2020-1,91%-0,2613,3814,0213,3614,2718M4.388
04/05/2020-4,48%-0,6413,6413,5213,3214,1525M5.253
30/04/2020-8,87%-1,3914,2815,2513,7315,25118M14.429
29/04/2020-0,19%-0,0315,6716,3215,4016,6756M11.100
28/04/202012,95%1,8015,7014,3214,1115,9441M8.870
27/04/2020-0,36%-0,0513,9013,7513,1114,2323M6.109
24/04/2020-3,93%-0,5713,9514,3412,2514,3426M9.560
23/04/2020-3,07%-0,4614,5215,3014,2815,6018M5.459
22/04/20206,77%0,9514,9814,0514,0315,3938M8.885
20/04/2020-1,20%-0,1714,0314,1513,7514,7318M5.492
17/04/20200,64%0,0914,2014,5513,8514,8824M6.878
16/04/2020-2,89%-0,4214,1114,8014,1115,1517M5.955
15/04/20205,67%0,7814,5313,3013,1614,7131M7.847
14/04/20201,78%0,2413,7513,7513,5214,1520M6.495
13/04/2020-5,52%-0,7913,5114,3213,1714,9431M6.467
09/04/20200,00%0,0014,3014,7314,1315,2019M4.485
08/04/20208,33%1,1014,3013,3012,8814,6121M6.215
07/04/20207,32%0,9013,2013,5012,8513,9018M7.839
06/04/20208,18%0,9312,3012,0011,9212,9714M5.339
03/04/2020-5,25%-0,6311,3712,0010,6912,0023M6.769
02/04/2020-2,36%-0,2912,0012,7011,6813,3014M6.645
01/04/2020-0,49%-0,0612,2911,4511,2712,8117M5.903
31/03/2020-9,52%-1,3012,3513,8111,9014,2522M7.594
30/03/2020-5,93%-0,8613,6514,8013,4515,5813M4.984
27/03/2020-1,29%-0,1914,5114,1713,0514,7723M8.318
26/03/20206,99%0,9614,7013,7013,3416,0028M7.598
25/03/202020,00%2,2913,7411,4811,4614,0927M8.570
24/03/202014,50%1,4511,4511,0610,9311,9121M6.920
23/03/2020-0,70%-0,0710,0010,079,1610,4122M10.303
20/03/202011,64%1,0510,079,709,7012,1244M12.402
19/03/2020-12,43%-1,289,0210,038,3510,0376M19.637
18/03/2020-37,80%-6,2610,3015,569,9015,5748M14.016
17/03/2020-7,74%-1,3916,5618,3016,5218,3028M9.866
16/03/2020-28,20%-7,0517,9521,0015,6521,0073M16.910
13/03/20204,82%1,1525,0026,3223,4026,4837M6.384
12/03/2020-14,82%-4,1523,8525,9723,1926,3129M5.021
11/03/2020-6,67%-2,0028,0029,1127,2829,4632M5.597
10/03/20204,42%1,2730,0029,7629,0030,3029M6.330
09/03/2020-8,59%-2,7028,7329,5728,7329,9332M7.482
06/03/20203,39%1,0331,4329,5828,6331,9559M8.771
05/03/2020-7,88%-2,6030,4032,6030,0432,8840M4.618
04/03/20201,51%0,4933,0033,0032,3133,4249M6.486
03/03/2020-1,93%-0,6432,5133,2832,0934,0168M7.666
02/03/20201,13%0,3733,1532,7832,6533,4830M4.266
28/02/2020-1,41%-0,4732,7832,9432,1233,2543M6.239
27/02/2020-2,75%-0,9433,2533,7032,5234,0558M9.438
26/02/2020-8,21%-3,0634,1935,7533,5435,9175M9.227
21/02/2020-0,11%-0,0437,2537,1136,8037,4140M4.942
20/02/2020-0,85%-0,3237,2937,6636,8838,2752M4.530
19/02/20200,45%0,1737,6137,5036,9237,7064M3.052
18/02/2020-2,50%-0,9637,4438,2536,6238,3835M4.000
17/02/2020-0,13%-0,0538,4038,6038,3538,7010M1.368
14/02/20200,89%0,3438,4538,2137,9738,7319M3.106
13/02/2020-1,52%-0,5938,1138,4738,0938,8483M4.645
12/02/2020-0,31%-0,1238,7038,9838,4039,2843M5.607
11/02/20201,44%0,5538,8238,4238,0339,1651M4.918
10/02/2020-0,18%-0,0738,2738,4637,7438,4627M4.550
07/02/2020-1,99%-0,7838,3438,9038,0038,9527M3.827
06/02/2020-1,16%-0,4639,1239,7838,9039,8416M2.645
05/02/20201,23%0,4839,5839,1038,8139,7421M3.088
04/02/20201,24%0,4839,1038,7038,5239,2823M3.211
03/02/20200,36%0,1438,6238,4838,3739,0717M2.487
31/01/2020-0,49%-0,1938,4838,3038,0438,9031M3.797
30/01/2020-0,90%-0,3538,6738,7637,6138,7946M5.720
29/01/2020-0,86%-0,3439,0239,5238,8239,5813M2.023
28/01/20200,64%0,2539,3639,2738,9739,6315M2.337
27/01/2020-2,78%-1,1239,1139,9439,1039,9417M2.759
24/01/2020-1,71%-0,7040,2340,9039,8940,9918M2.580
23/01/20202,02%0,8140,9339,9939,1741,0134M4.146
22/01/20201,52%0,6040,1239,5239,5240,2223M3.409
21/01/2020-2,11%-0,8539,5240,2239,3440,2722M3.080
20/01/20200,20%0,0840,3739,8739,8540,3818M2.195
17/01/20202,16%0,8540,2939,6039,4640,2934M3.355
16/01/2020-1,10%-0,4439,4440,0439,4240,0424M3.100
15/01/2020-2,47%-1,0139,8840,7339,8840,7818M2.730
14/01/20200,71%0,2940,8940,6040,0040,8919M2.769
13/01/20200,89%0,3640,6040,4040,1440,7016M2.375
10/01/20200,17%0,0740,2440,3339,9840,4420M2.541
09/01/20201,93%0,7640,1739,5739,3940,1718M2.873
08/01/20200,82%0,3239,4139,0038,6739,7437M4.090
07/01/20201,69%0,6539,0938,4138,3039,0926M2.467
06/01/2020-3,27%-1,3038,4439,4438,4339,4434M5.086
03/01/2020-0,63%-0,2539,7439,7739,1239,7943M3.504
02/01/20201,83%0,7239,9939,4339,3039,9947M5.874
30/12/2019-1,06%-0,4239,2739,7039,1039,9322M2.281
27/12/20190,63%0,2539,6939,4539,2139,6926M4.367
26/12/20190,72%0,2839,4439,1639,0839,4711M1.818
23/12/20191,14%0,4439,1638,7138,5839,2413M2.158
20/12/2019-1,25%-0,4938,7239,1538,3539,2025M2.426
19/12/20190,85%0,3339,2138,8138,5539,4720M2.833
18/12/20191,12%0,4338,8838,1538,0538,9537M2.835
17/12/2019--38,4538,1937,9238,8035M3.371


*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


baixe o app do ibovX
app android
app ios


© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br