Cotação atual, histórico e gráfico do papel: SMRE11

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 SMRE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/08/2026	-0,05%	-0,03	55,55	55,58	55,55	57,38	72K	605
14/08/2026	0,83%	0,46	55,58	55,75	55,47	57,24	223K	208
13/08/2026	0,00%	0,00	55,12	55,15	55,12	56,05	224K	375
12/08/2026	-1,55%	-0,87	55,12	56,60	53,59	56,74	121K	414
11/08/2026	-2,47%	-1,42	55,99	57,50	55,99	58,00	146K	118
10/08/2026	-3,72%	-2,22	57,41	58,00	57,12	58,00	25K	32
07/08/2026	7,04%	3,92	59,63	56,15	55,84	59,68	693K	1.322
06/08/2026	-3,57%	-2,06	55,71	58,00	55,71	58,00	103K	94
05/08/2026	-1,84%	-1,08	57,77	58,84	57,77	58,85	228K	385
04/08/2026	0,60%	0,35	58,85	58,89	58,85	58,89	9K	7
03/08/2026	-3,93%	-2,39	58,50	58,99	57,77	58,99	56K	84
31/07/2026	1,82%	1,09	60,89	60,93	59,80	60,93	106K	162
30/07/2026	-1,79%	-1,09	59,80	60,88	59,68	60,88	168K	547
29/07/2026	4,35%	2,54	60,89	58,35	57,06	60,89	224K	320
28/07/2026	5,73%	3,16	58,35	55,51	55,00	60,90	446K	663
27/07/2026	-0,29%	-0,16	55,19	55,21	55,18	55,88	117K	150
24/07/2026	0,36%	0,20	55,35	55,74	55,30	55,78	8K	18
23/07/2026	0,27%	0,15	55,15	55,80	55,15	55,80	5K	16
22/07/2026	-2,29%	-1,29	55,00	56,29	54,55	56,59	99K	520
21/07/2026	-1,05%	-0,60	56,29	56,89	56,11	56,90	105K	163
20/07/2026	-5,09%	-3,05	56,89	59,89	56,29	59,89	126K	77
17/07/2026	6,86%	3,85	59,94	56,28	55,69	62,58	410K	1.362
16/07/2026	1,85%	1,02	56,09	56,28	55,09	56,28	108K	53
15/07/2026	0,68%	0,37	55,07	55,08	55,07	56,28	33K	33
14/07/2026	3,01%	1,60	54,70	53,59	53,50	54,80	167K	133
13/07/2026	0,19%	0,10	53,10	53,00	52,40	54,19	171K	170
10/07/2026	0,95%	0,50	53,00	52,70	52,50	53,00	78K	18
09/07/2026	0,25%	0,13	52,50	52,69	52,50	53,59	38K	32
08/07/2026	-0,06%	-0,03	52,37	52,41	52,05	52,50	103K	546
07/07/2026	-0,91%	-0,48	52,40	52,88	52,40	53,78	34K	29
06/07/2026	0,72%	0,38	52,88	52,58	52,57	53,48	49K	98
03/07/2026	0,04%	0,02	52,50	52,29	51,59	52,59	99K	319
02/07/2026	0,25%	0,13	52,48	51,99	51,99	52,59	44K	80
01/07/2026	-1,60%	-0,85	52,35	52,97	51,52	52,97	61K	128
30/06/2026	0,93%	0,49	53,20	52,80	52,16	53,20	28K	36
29/06/2026	1,13%	0,59	52,71	51,90	51,53	52,71	78K	288
26/06/2026	-0,34%	-0,18	52,12	52,43	51,00	52,43	96K	159
25/06/2026	0,02%	0,01	52,30	52,29	51,59	54,69	191K	437
24/06/2026	2,07%	1,06	52,29	52,29	51,10	53,00	124K	269
23/06/2026	-4,24%	-2,27	51,23	53,49	51,10	54,00	161K	548
22/06/2026	1,60%	0,84	53,50	52,66	52,66	54,00	50K	22
19/06/2026	0,78%	0,41	52,66	52,36	52,23	53,26	61K	43
18/06/2026	0,08%	0,04	52,25	53,26	52,25	53,41	103K	97
17/06/2026	-2,17%	-1,16	52,21	53,95	52,21	53,95	68K	52
16/06/2026	1,14%	0,60	53,37	52,77	52,20	53,37	48K	45
15/06/2026	0,13%	0,07	52,77	53,35	52,46	53,50	66K	65
12/06/2026	-0,02%	-0,01	52,70	53,05	52,17	53,65	586K	1.026
11/06/2026	-0,26%	-0,14	52,71	53,00	51,81	53,00	106K	87
10/06/2026	-2,13%	-1,15	52,85	54,00	52,80	54,30	39K	47
09/06/2026	5,06%	2,60	54,00	52,10	52,00	54,00	95K	91
08/06/2026	0,80%	0,41	51,40	51,20	50,01	54,00	169K	124
05/06/2026	-1,96%	-1,02	50,99	53,20	49,00	55,86	1M	828
03/06/2026	-5,44%	-2,99	52,01	55,00	52,00	56,39	709K	469
02/06/2026	-7,73%	-4,61	55,00	58,50	55,00	58,50	795K	621
29/05/2026	-0,67%	-0,40	59,61	60,01	59,00	60,01	331K	505
28/05/2026	0,00%	0,00	60,01	60,01	60,00	60,01	65K	237
27/05/2026	0,02%	0,01	60,01	60,00	60,00	60,28	617K	1.375
26/05/2026	-0,40%	-0,24	60,00	60,24	60,00	60,52	67K	275
25/05/2026	-0,10%	-0,06	60,24	60,20	60,00	60,24	699K	2.040
22/05/2026	0,50%	0,30	60,30	60,00	60,00	60,39	229K	564
21/05/2026	-0,17%	-0,10	60,00	60,09	60,00	60,69	90K	860
20/05/2026	-3,06%	-1,90	60,10	62,84	60,00	63,00	3M	3.304
19/05/2026	-1,59%	-1,00	62,00	62,51	60,41	63,00	524K	521
18/05/2026	-0,16%	-0,10	63,00	63,09	61,60	63,37	260K	612
15/05/2026	-0,96%	-0,61	63,10	62,21	62,21	63,10	140K	269
14/05/2026	1,94%	1,21	63,71	61,91	60,01	64,00	403K	509
13/05/2026	-2,34%	-1,50	62,50	64,00	61,91	64,19	663K	654
12/05/2026	2,38%	1,49	64,00	62,51	60,01	64,20	798K	645
11/05/2026	-2,56%	-1,64	62,51	64,00	62,51	64,00	192K	347
08/05/2026	0,11%	0,07	64,15	64,12	64,00	64,15	29K	144
07/05/2026	-0,34%	-0,22	64,08	64,81	64,00	64,81	170K	58
06/05/2026	-1,23%	-0,80	64,30	65,11	64,00	65,11	72K	51
05/05/2026	0,00%	0,00	65,10	65,10	65,10	65,30	263K	995
04/05/2026	-0,40%	-0,26	65,10	65,10	65,10	65,38	289K	446
30/04/2026	-0,20%	-0,13	65,36	65,72	65,25	66,05	77K	109
29/04/2026	0,06%	0,04	65,49	66,37	65,10	66,58	186K	216
28/04/2026	-0,53%	-0,35	65,45	65,73	65,25	65,89	176K	198
27/04/2026	0,38%	0,25	65,80	65,55	65,25	65,80	193K	163
24/04/2026	0,00%	0,00	65,55	65,85	65,25	65,88	67K	31
23/04/2026	0,49%	0,32	65,55	65,25	65,06	66,20	247K	408
22/04/2026	0,12%	0,08	65,23	65,13	65,07	65,88	119K	70
20/04/2026	0,00%	0,00	65,15	65,58	65,12	65,58	53K	54
17/04/2026	0,00%	0,00	65,15	65,69	65,15	65,69	131K	153
16/04/2026	0,08%	0,05	65,15	65,40	65,10	66,35	327K	376
15/04/2026	-0,12%	-0,08	65,10	65,71	65,05	66,31	237K	207
14/04/2026	-0,41%	-0,27	65,18	65,41	65,05	68,43	218K	168
13/04/2026	0,18%	0,12	65,45	65,33	65,17	65,55	57K	30
10/04/2026	0,43%	0,28	65,33	65,34	65,05	65,34	50K	64
09/04/2026	0,00%	0,00	65,05	65,06	65,05	65,39	118K	278
08/04/2026	0,00%	0,00	65,05	65,10	65,05	65,35	77K	68
07/04/2026	-0,23%	-0,15	65,05	65,20	65,05	65,50	116K	575
06/04/2026	0,23%	0,15	65,20	65,36	65,05	65,40	176K	1.629
02/04/2026	0,08%	0,05	65,05	65,44	65,01	65,44	87K	633
01/04/2026	-0,08%	-0,05	65,00	64,57	64,57	65,29	189K	711
31/03/2026	-0,69%	-0,45	65,05	65,89	65,00	66,16	301K	1.767
30/03/2026	0,77%	0,50	65,50	65,00	65,00	66,00	110K	297
27/03/2026	-0,57%	-0,37	65,00	65,01	65,00	65,11	85K	62
26/03/2026	0,54%	0,35	65,37	66,57	65,00	66,57	195K	664
25/03/2026	-0,05%	-0,03	65,02	65,00	65,00	66,59	136K	585
24/03/2026	0,05%	0,03	65,05	65,09	65,00	65,48	236K	899
23/03/2026	-0,12%	-0,08	65,02	65,13	65,00	65,23	141K	1.473
20/03/2026	0,15%	0,10	65,10	65,17	65,00	65,68	116K	424
19/03/2026	-0,28%	-0,18	65,00	65,43	65,00	65,43	201K	469
18/03/2026	-0,37%	-0,24	65,18	65,42	65,13	65,49	36K	19
17/03/2026	0,62%	0,40	65,42	65,49	65,22	65,49	3K	7
16/03/2026	-0,73%	-0,48	65,02	65,20	65,00	66,94	190K	389
13/03/2026	0,77%	0,50	65,50	65,20	65,20	65,51	19K	14
12/03/2026	0,00%	0,00	65,00	65,11	65,00	66,92	184K	593
11/03/2026	-0,15%	-0,10	65,00	65,00	64,87	65,00	94K	19
10/03/2026	-0,93%	-0,61	65,10	65,71	64,81	66,00	192K	74
09/03/2026	0,94%	0,61	65,71	65,71	65,71	66,21	142K	43
06/03/2026	-1,00%	-0,66	65,10	66,32	65,00	66,33	117K	326
05/03/2026	-1,78%	-1,19	65,76	67,23	65,43	68,00	123K	96
04/03/2026	1,21%	0,80	66,95	66,65	66,65	67,02	2K	11
03/03/2026	-0,53%	-0,35	66,15	66,65	66,15	67,23	106K	130
02/03/2026	-3,65%	-2,52	66,50	68,01	65,99	68,73	64K	54
27/02/2026	0,91%	0,62	69,02	68,86	68,63	69,36	57K	31
26/02/2026	0,63%	0,43	68,40	68,56	68,40	69,30	24K	32
25/02/2026	0,18%	0,12	67,97	67,97	67,00	69,00	146K	66
24/02/2026	-0,35%	-0,24	67,85	67,20	66,61	67,85	11K	11
23/02/2026	4,13%	2,70	68,09	67,00	65,18	68,18	173K	120
20/02/2026	2,09%	1,34	65,39	64,19	64,06	67,20	141K	608
19/02/2026	-0,70%	-0,45	64,05	64,50	63,50	64,50	209K	1.566
18/02/2026	0,00%	0,00	64,50	64,50	64,50	64,79	104K	11
13/02/2026	-0,23%	-0,15	64,50	64,50	63,50	64,93	629K	921
12/02/2026	-0,19%	-0,12	64,65	65,05	64,00	65,05	245K	209
11/02/2026	-0,35%	-0,23	64,77	65,05	64,30	65,29	59K	67
10/02/2026	-0,02%	-0,01	65,00	65,01	64,80	66,00	52K	66
09/02/2026	0,02%	0,01	65,01	65,02	65,00	65,59	56K	48
06/02/2026	-0,15%	-0,10	65,00	65,90	65,00	68,89	465K	172
05/02/2026	0,15%	0,10	65,10	65,00	65,00	67,69	221K	259
04/02/2026	0,78%	0,50	65,00	64,99	64,99	65,25	163K	199
03/02/2026	-0,83%	-0,54	64,50	65,05	64,50	65,65	295K	441
02/02/2026	-	-	65,04	71,48	65,00	71,48	472K	310

Date,Open,High,Low,Close,Volume
17-Aug-26,55.58,57.38,55.55,55.55,72062
14-Aug-26,55.75,57.24,55.47,55.58,223232
13-Aug-26,55.15,56.05,55.12,55.12,223567
12-Aug-26,56.60,56.74,53.59,55.12,121457
11-Aug-26,57.50,58.00,55.99,55.99,146189
10-Aug-26,58.00,58.00,57.12,57.41,25080
07-Aug-26,56.15,59.68,55.84,59.63,693153
06-Aug-26,58.00,58.00,55.71,55.71,102923
05-Aug-26,58.84,58.85,57.77,57.77,227751
04-Aug-26,58.89,58.89,58.85,58.85,9245
03-Aug-26,58.99,58.99,57.77,58.50,55610
31-Jul-26,60.93,60.93,59.80,60.89,105833
30-Jul-26,60.88,60.88,59.68,59.80,167599
29-Jul-26,58.35,60.89,57.06,60.89,223576
28-Jul-26,55.51,60.90,55.00,58.35,446027
27-Jul-26,55.21,55.88,55.18,55.19,117491
24-Jul-26,55.74,55.78,55.30,55.35,7898
23-Jul-26,55.80,55.80,55.15,55.15,5003
22-Jul-26,56.29,56.59,54.55,55.00,99321
21-Jul-26,56.89,56.90,56.11,56.29,105491
20-Jul-26,59.89,59.89,56.29,56.89,125863
17-Jul-26,56.28,62.58,55.69,59.94,409773
16-Jul-26,56.28,56.28,55.09,56.09,108399
15-Jul-26,55.08,56.28,55.07,55.07,32859
14-Jul-26,53.59,54.80,53.50,54.70,167253
13-Jul-26,53.00,54.19,52.40,53.10,170828
10-Jul-26,52.70,53.00,52.50,53.00,77736
09-Jul-26,52.69,53.59,52.50,52.50,37724
08-Jul-26,52.41,52.50,52.05,52.37,102557
07-Jul-26,52.88,53.78,52.40,52.40,34246
06-Jul-26,52.58,53.48,52.57,52.88,49313
03-Jul-26,52.29,52.59,51.59,52.50,99252
02-Jul-26,51.99,52.59,51.99,52.48,43799
01-Jul-26,52.97,52.97,51.52,52.35,61479
30-Jun-26,52.80,53.20,52.16,53.20,27646
29-Jun-26,51.90,52.71,51.53,52.71,77604
26-Jun-26,52.43,52.43,51.00,52.12,96012
25-Jun-26,52.29,54.69,51.59,52.30,190850
24-Jun-26,52.29,53.00,51.10,52.29,123532
23-Jun-26,53.49,54.00,51.10,51.23,161301
22-Jun-26,52.66,54.00,52.66,53.50,49876
19-Jun-26,52.36,53.26,52.23,52.66,61457
18-Jun-26,53.26,53.41,52.25,52.25,103494
17-Jun-26,53.95,53.95,52.21,52.21,68085
16-Jun-26,52.77,53.37,52.20,53.37,48296
15-Jun-26,53.35,53.50,52.46,52.77,65727
12-Jun-26,53.05,53.65,52.17,52.70,585952
11-Jun-26,53.00,53.00,51.81,52.71,106464
10-Jun-26,54.00,54.30,52.80,52.85,38954
09-Jun-26,52.10,54.00,52.00,54.00,94822
08-Jun-26,51.20,54.00,50.01,51.40,168950
05-Jun-26,53.20,55.86,49.00,50.99,1004173
03-Jun-26,55.00,56.39,52.00,52.01,708855
02-Jun-26,58.50,58.50,55.00,55.00,795166
29-May-26,60.01,60.01,59.00,59.61,331461
28-May-26,60.01,60.01,60.00,60.01,64622
27-May-26,60.00,60.28,60.00,60.01,616554
26-May-26,60.24,60.52,60.00,60.00,67474
25-May-26,60.20,60.24,60.00,60.24,698655
22-May-26,60.00,60.39,60.00,60.30,229482
21-May-26,60.09,60.69,60.00,60.00,90326
20-May-26,62.84,63.00,60.00,60.10,2512596
19-May-26,62.51,63.00,60.41,62.00,524354
18-May-26,63.09,63.37,61.60,63.00,259601
15-May-26,62.21,63.10,62.21,63.10,140395
14-May-26,61.91,64.00,60.01,63.71,403328
13-May-26,64.00,64.19,61.91,62.50,663283
12-May-26,62.51,64.20,60.01,64.00,798294
11-May-26,64.00,64.00,62.51,62.51,192300
08-May-26,64.12,64.15,64.00,64.15,28758
07-May-26,64.81,64.81,64.00,64.08,170249
06-May-26,65.11,65.11,64.00,64.30,72137
05-May-26,65.10,65.30,65.10,65.10,263027
04-May-26,65.10,65.38,65.10,65.10,288590
30-Apr-26,65.72,66.05,65.25,65.36,77056
29-Apr-26,66.37,66.58,65.10,65.49,185760
28-Apr-26,65.73,65.89,65.25,65.45,176090
27-Apr-26,65.55,65.80,65.25,65.80,192727
24-Apr-26,65.85,65.88,65.25,65.55,66784
23-Apr-26,65.25,66.20,65.06,65.55,247391
22-Apr-26,65.13,65.88,65.07,65.23,119419
20-Apr-26,65.58,65.58,65.12,65.15,52734
17-Apr-26,65.69,65.69,65.15,65.15,131324
16-Apr-26,65.40,66.35,65.10,65.15,327454
15-Apr-26,65.71,66.31,65.05,65.10,237062
14-Apr-26,65.41,68.43,65.05,65.18,217911
13-Apr-26,65.33,65.55,65.17,65.45,57438
10-Apr-26,65.34,65.34,65.05,65.33,49531
09-Apr-26,65.06,65.39,65.05,65.05,118408
08-Apr-26,65.10,65.35,65.05,65.05,76967
07-Apr-26,65.20,65.50,65.05,65.05,115615
06-Apr-26,65.36,65.40,65.05,65.20,176461
02-Apr-26,65.44,65.44,65.01,65.05,86512
01-Apr-26,64.57,65.29,64.57,65.00,188699
31-Mar-26,65.89,66.16,65.00,65.05,300860
30-Mar-26,65.00,66.00,65.00,65.50,110233
27-Mar-26,65.01,65.11,65.00,65.00,85041
26-Mar-26,66.57,66.57,65.00,65.37,195386
25-Mar-26,65.00,66.59,65.00,65.02,136470
24-Mar-26,65.09,65.48,65.00,65.05,235752
23-Mar-26,65.13,65.23,65.00,65.02,140854
20-Mar-26,65.17,65.68,65.00,65.10,115855
19-Mar-26,65.43,65.43,65.00,65.00,200510
18-Mar-26,65.42,65.49,65.13,65.18,35948
17-Mar-26,65.49,65.49,65.22,65.42,2551
16-Mar-26,65.20,66.94,65.00,65.02,190124
13-Mar-26,65.20,65.51,65.20,65.50,18571
12-Mar-26,65.11,66.92,65.00,65.00,184468
11-Mar-26,65.00,65.00,64.87,65.00,94054
10-Mar-26,65.71,66.00,64.81,65.10,191641
09-Mar-26,65.71,66.21,65.71,65.71,142299
06-Mar-26,66.32,66.33,65.00,65.10,116595
05-Mar-26,67.23,68.00,65.43,65.76,122733
04-Mar-26,66.65,67.02,66.65,66.95,2203
03-Mar-26,66.65,67.23,66.15,66.15,105628
02-Mar-26,68.01,68.73,65.99,66.50,64032
27-Feb-26,68.86,69.36,68.63,69.02,56963
26-Feb-26,68.56,69.30,68.40,68.40,23502
25-Feb-26,67.97,69.00,67.00,67.97,145585
24-Feb-26,67.20,67.85,66.61,67.85,10529
23-Feb-26,67.00,68.18,65.18,68.09,173485
20-Feb-26,64.19,67.20,64.06,65.39,140840
19-Feb-26,64.50,64.50,63.50,64.05,208778
18-Feb-26,64.50,64.79,64.50,64.50,103997
13-Feb-26,64.50,64.93,63.50,64.50,629415
12-Feb-26,65.05,65.05,64.00,64.65,245114
11-Feb-26,65.05,65.29,64.30,64.77,58520
10-Feb-26,65.01,66.00,64.80,65.00,52162
09-Feb-26,65.02,65.59,65.00,65.01,55682
06-Feb-26,65.90,68.89,65.00,65.00,465275
05-Feb-26,65.00,67.69,65.00,65.10,221221
04-Feb-26,64.99,65.25,64.99,65.00,163269
03-Feb-26,65.05,65.65,64.50,64.50,295116
02-Feb-26,71.48,71.48,65.00,65.04,472488

*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: SMRE11