ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: SMRE11

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
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/02/20250,00%0,0085,0085,0084,5087,4985K102
14/02/20250,00%0,0085,0085,0083,0087,5462K55
13/02/20250,00%0,0085,0085,0085,0085,001K4
12/02/2025-0,58%-0,5085,0085,5085,0087,1032K143
11/02/20250,59%0,5085,5085,5085,5087,607K8
10/02/2025-1,16%-1,0085,0085,0085,0085,9674K93
07/02/20251,18%1,0086,0089,9185,0089,913K10
06/02/2025-1,06%-0,9185,0085,9185,0085,91104K253
05/02/2025-2,38%-2,0985,9190,5485,6290,5455K364
04/02/2025-7,37%-7,0088,0090,5886,9690,9940K34
03/02/2025-3,02%-2,9695,0094,2385,0099,903M276
31/01/20258,84%7,9697,9688,9978,8597,962M1.654
30/01/20252,55%2,2490,0082,5082,4490,0066K37
29/01/20251,62%1,4087,7687,8184,1889,99201K59
28/01/20251,66%1,4186,3691,4980,8691,4939K52
27/01/202514,81%10,9684,9572,8072,8084,98128K141
24/01/2025-17,79%-16,0173,9992,0070,0693,98284K844
23/01/2025-0,06%-0,0590,0094,0090,0094,0078K157
22/01/2025-7,16%-6,9590,0594,4990,0597,78355K1.094
21/01/20252,11%2,0097,0098,0091,5298,00119K262
20/01/2025-4,33%-4,3095,0099,0091,5099,00256K373
17/01/20250,00%0,0099,3099,0096,4199,301M2.414
16/01/2025-0,19%-0,1999,3099,4996,3799,49105K117
15/01/2025-0,01%-0,0199,4999,0095,0199,50225K929
14/01/2025-0,45%-0,4599,5099,0096,0099,50222K533
13/01/2025-0,02%-0,0299,9599,0095,3099,95176K118
10/01/20250,01%0,0199,9798,0594,4999,97828K623
09/01/2025-0,01%-0,0199,9698,8996,8899,96409K79
08/01/20253,07%2,9899,9795,0590,0399,97265K646
07/01/20252,09%1,9996,9992,1190,0596,99159K390
06/01/20250,00%0,0095,0098,0092,2498,0053K51
03/01/20250,00%0,0095,0098,1090,0498,10103K544
02/01/2025-4,97%-4,9795,0099,9990,0699,9926K16
30/12/20245,23%4,9799,9798,1092,0199,98435K55
27/12/2024-0,47%-0,4595,0095,1091,3099,493M712
26/12/2024-0,05%-0,0595,4591,1191,1195,5010K11
23/12/20240,00%0,0095,5095,5091,0295,509505
20/12/20240,53%0,5095,5091,0290,0295,50223K142
19/12/20240,00%0,0095,0094,0092,0095,50213K249
18/12/2024-1,55%-1,5095,0095,0094,0095,00302K210
17/12/20240,73%0,7096,5096,5094,9096,50228K126
16/12/2024-0,73%-0,7095,8095,9995,0095,99221K125
13/12/20241,06%1,0196,5096,4995,0096,50276K1.169
12/12/2024-1,32%-1,2895,4996,5095,0096,50220K440
11/12/20241,86%1,7796,7795,0095,0096,9991K55
10/12/20240,00%0,0095,0096,9995,0096,9963K66
09/12/20240,00%0,0095,0096,9895,0096,98217K148
06/12/2024-1,04%-1,0095,0097,9995,0097,99331K211
05/12/20241,05%1,0096,0099,9496,0099,947954
04/12/2024-2,06%-2,0095,0098,9995,00100,001M233
03/12/2024-1,02%-1,0097,0095,0295,0298,00260K1.363
02/12/2024-1,98%-1,9898,0097,0095,5299,50180K95
29/11/20240,99%0,9899,9897,0097,0099,98216K162
28/11/2024-0,97%-0,9799,0098,9696,33100,001M1.404
27/11/20241,09%1,0899,9798,9695,9099,99226K134
26/11/20240,10%0,1098,8999,0095,6699,0075K35
25/11/2024-0,16%-0,1698,7998,9996,0198,99329K1.029
22/11/2024-0,05%-0,0598,9595,5095,5098,95171K1.072
21/11/2024-1,00%-1,0099,0095,5095,5099,00108K559
19/11/20240,10%0,10100,0095,5095,50100,00984K590
18/11/2024-0,10%-0,1099,9098,1496,00100,00264K25
14/11/20240,00%0,00100,00100,0099,00100,00868K24
13/11/20241,01%1,00100,0099,0098,01100,001M729
12/11/20240,00%0,0099,0099,0098,0199,00375K123
11/11/20240,00%0,0099,0099,0098,00100,00294K14
08/11/2024-1,00%-1,0099,0099,9997,00100,00278K1.087
07/11/20240,00%0,00100,00100,0098,75100,00428K60
06/11/20240,00%0,00100,00100,0098,75100,00222K38
05/11/20240,03%0,03100,0099,9599,94100,002M228
04/11/2024-0,03%-0,0399,9797,0297,0299,9765K37
01/11/20240,00%0,00100,00100,0095,00100,00285K213
31/10/20240,52%0,52100,0099,9696,20100,00791K133
30/10/2024-0,49%-0,4999,4899,9795,0099,97121K150
29/10/20240,00%0,0099,9798,7597,0099,97123K47
28/10/20240,00%0,0099,9799,5098,5099,9797K9
25/10/2024-0,01%-0,0199,9797,9795,0099,98189K126
24/10/2024-0,01%-0,0199,9899,9897,0099,98247K43
23/10/20240,04%0,0499,9999,9897,5099,9974K27
22/10/2024-0,05%-0,0599,9599,0099,00100,0090K13
21/10/20240,00%0,00100,00100,0099,99100,00580K41
18/10/2024-0,01%-0,01100,00100,0198,01103,212M646
17/10/20240,01%0,01100,01100,00100,00100,10925K425
16/10/20240,33%0,33100,00100,00100,00103,4813M2.355
15/10/2024-0,33%-0,3399,67103,4997,01103,4955K355
14/10/2024-0,01%-0,01100,00100,0099,00100,00207K15
11/10/20240,00%0,00100,01100,01100,00100,01287K126
10/10/20240,01%0,01100,01104,27100,01104,273042
09/10/20240,00%0,00100,00100,00100,00104,481M24
08/10/2024-0,01%-0,01100,00101,00100,00103,186K3
07/10/20240,01%0,01100,01100,00100,00105,00251K50
04/10/20240,00%0,00100,00100,00100,00100,0017K18
03/10/20240,00%0,00100,00100,00100,00100,001001
02/10/20240,00%0,00100,0099,9999,97100,00724K100
01/10/20240,05%0,05100,0099,9995,00100,00101K90
30/09/2024-0,05%-0,0599,95100,0097,01100,0062K473
27/09/20240,01%0,01100,0097,0096,70100,00156K1.033
26/09/20240,00%0,0099,9998,7096,6399,99664K3.375
25/09/20240,00%0,0099,9999,9999,9999,99100K100
24/09/2024-0,01%-0,0199,9998,5198,5199,9946K50
23/09/20241,52%1,50100,00100,0098,50100,0051K505
20/09/2024-1,50%-1,5098,50100,0095,00100,00120K487
19/09/20240,00%0,00100,0098,5090,51100,00154K1.416
18/09/20240,00%0,00100,00100,00100,00100,006002
17/09/20240,00%0,00100,00100,00100,00100,0040K4
16/09/20240,00%0,00100,00100,00100,00100,005K1
12/09/2024-0,20%-0,20100,00100,75100,00100,7520K3
11/09/20240,20%0,20100,20100,0095,00100,20136K32
10/09/2024-0,01%-0,01100,0099,0099,00100,0037K11
09/09/20240,01%0,01100,01105,00100,01105,00100K2
06/09/20240,00%0,00100,00100,00100,00100,0017K2
04/09/20240,00%0,00100,00100,00100,00100,009K2
03/09/20240,00%0,00100,0098,5098,50100,0048K402
02/09/20240,00%0,00100,00100,00100,00100,0025K3
30/08/20240,00%0,00100,00100,00100,00100,003K1
29/08/20240,00%0,00100,00100,00100,00100,00101K9
28/08/20240,00%0,00100,00100,00100,00100,00109K10
27/08/20240,00%0,00100,00100,00100,00100,00237K91
26/08/20240,00%0,00100,0099,0099,00100,01427K120
23/08/20240,00%0,00100,00100,0098,76100,00822K747
22/08/20240,00%0,00100,00100,0099,99100,00319K253
21/08/20240,00%0,00100,00100,0099,00100,0026K16
20/08/20240,00%0,00100,00101,0098,61101,007K12
19/08/20240,00%0,00100,00104,98100,00104,985075
16/08/20240,00%0,00100,00100,0099,75100,0055K35
15/08/20240,00%0,00100,00100,00100,00100,0015K10
14/08/20240,00%0,00100,00100,0099,00100,0069K16
13/08/20240,00%0,00100,00100,00100,00100,004004
12/08/20240,00%0,00100,0098,5097,00100,0053K508
09/08/20240,00%0,00100,00100,00100,00105,006055
08/08/20240,00%0,00100,00100,0097,00103,4262K119
07/08/20240,00%0,00100,00100,0097,00100,00101K166
06/08/20240,01%0,01100,0099,9998,50100,0052K8
05/08/2024-0,01%-0,0199,99100,0099,99100,003994
02/08/2024--100,00100,0095,00100,0018K11


*exoneração de responsabilidade e termos de uso



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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito