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: SMAB11

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
02/04/2026-0,68%-0,068,748,688,588,8638K16
01/04/20260,80%0,078,808,908,688,9011K674
31/03/20264,18%0,358,738,428,358,736K48
30/03/20260,24%0,028,388,458,308,4931K43
27/03/2026-1,65%-0,148,368,568,358,5692088
26/03/2026-1,85%-0,168,508,698,478,6910K17
25/03/20261,88%0,168,668,598,598,7610K354
24/03/2026-0,58%-0,058,508,648,418,6452K50
23/03/20265,43%0,448,558,208,208,555K92
20/03/2026-2,76%-0,238,118,178,088,231K63
19/03/20260,24%0,028,348,318,118,345K12
18/03/2026-1,19%-0,108,328,518,328,517K54
17/03/20260,12%0,018,428,438,408,573K73
16/03/20261,33%0,118,418,308,308,515K539
13/03/2026-1,54%-0,138,308,438,238,5756K391
12/03/2026-3,77%-0,338,438,798,438,7922K122
11/03/2026-0,34%-0,038,768,888,769,0090056
10/03/20261,50%0,138,798,668,658,942K164
09/03/20260,12%0,018,668,678,508,7019K164
06/03/2026-0,80%-0,078,658,728,588,769K493
05/03/2026-2,68%-0,248,728,748,728,9636K828
04/03/20261,59%0,148,968,828,828,9960K19
03/03/2026-3,82%-0,358,829,108,709,10629K1.707
02/03/2026-0,76%-0,079,179,249,049,24164K1.483
27/02/2026-1,60%-0,159,249,329,189,353K89
26/02/20260,64%0,069,399,339,319,4014K349
25/02/2026-0,85%-0,089,339,419,339,4624K1.001
24/02/20261,40%0,139,419,379,349,44160K136
23/02/2026-0,85%-0,089,289,469,249,5120K110
20/02/20260,75%0,079,369,399,179,3952K234
19/02/20261,31%0,129,299,279,199,3170K455
18/02/20260,55%0,059,179,129,089,226K311
13/02/2026-0,11%-0,019,129,068,969,12128K188
12/02/2026-1,62%-0,159,139,299,069,39114K148
11/02/20261,31%0,129,289,099,099,3423K496
10/02/20260,11%0,019,169,209,109,202K104
09/02/20261,10%0,109,159,059,039,1667149
06/02/20260,33%0,039,059,018,979,0878K475
05/02/20260,22%0,029,029,099,029,1829K231
04/02/2026-2,70%-0,259,009,258,949,3661K932
03/02/20261,09%0,109,259,409,109,4060K17
02/02/20260,77%0,079,159,119,069,44327K1.475
30/01/2026-0,44%-0,049,089,108,969,1414K441
29/01/2026-1,72%-0,169,129,289,009,3414K375
28/01/20261,09%0,109,289,349,189,3492K693
27/01/20262,46%0,229,189,258,969,3380K157
26/01/20260,45%0,048,968,928,819,0654K68
23/01/20261,71%0,158,928,738,738,9274K219
22/01/20262,10%0,188,778,708,678,89227K119
21/01/20263,25%0,278,598,348,348,59120K718
20/01/20260,48%0,048,328,368,238,362K63
19/01/2026-0,12%-0,018,288,298,268,322K77
16/01/2026-1,07%-0,098,298,408,258,405K133
15/01/2026-0,48%-0,048,388,438,388,5046K148
14/01/20260,96%0,088,428,298,298,424K49
13/01/2026-1,30%-0,118,348,468,308,4616K252
12/01/20260,36%0,038,458,518,378,518K45
09/01/20260,48%0,048,428,458,428,464K121
08/01/20260,72%0,068,388,388,318,40434K159
07/01/2026-0,83%-0,078,328,378,268,386K183
06/01/20261,45%0,128,398,328,328,4338K769
05/01/20260,85%0,078,278,298,258,305K17
02/01/2026-0,97%-0,088,208,378,208,4015K859
30/12/20250,85%0,078,288,298,278,312K60
29/12/2025-0,36%-0,038,218,308,178,3019K27
26/12/20250,49%0,048,248,288,168,2864K253
23/12/20251,99%0,168,208,098,098,313K186
22/12/2025-1,11%-0,098,048,228,048,277K112
19/12/20250,12%0,018,138,218,138,21112K34
18/12/20250,12%0,018,128,088,088,1791057
17/12/2025-1,34%-0,118,118,308,048,307K315
16/12/2025-2,72%-0,238,228,458,228,4511K42
15/12/20250,48%0,048,458,688,458,683K39
12/12/20250,96%0,088,418,428,378,488K86
11/12/20250,36%0,038,338,228,228,4389135
10/12/20250,48%0,048,308,318,268,3454K10
09/12/2025-0,48%-0,048,268,298,068,316K353
08/12/20250,36%0,038,308,278,268,407K34
05/12/2025-6,24%-0,558,278,808,279,00339K312
04/12/20251,61%0,148,828,918,788,91100K44
03/12/20250,23%0,028,688,588,588,82110K192
02/12/20251,41%0,128,668,588,588,6618K8
01/12/2025-0,35%-0,038,548,668,478,66284K672
28/11/20250,94%0,088,578,538,488,59161K56
27/11/20250,47%0,048,498,458,408,515K163
26/11/20251,93%0,168,458,298,298,4625K108
25/11/20250,73%0,068,298,328,188,325K213
24/11/20250,86%0,078,238,168,168,262K166
21/11/2025-0,73%-0,068,168,368,108,3631K43
19/11/2025-0,84%-0,078,228,218,208,381K49
18/11/20250,12%0,018,298,288,258,374K43
17/11/2025-0,84%-0,078,288,358,278,507K74
14/11/20250,48%0,048,358,408,258,443K239
13/11/2025-0,60%-0,058,318,348,288,3554K12
12/11/20250,12%0,018,368,378,268,372K123
11/11/20252,08%0,178,358,138,138,39158K54
10/11/20250,49%0,048,188,288,158,289K56
07/11/20250,37%0,038,148,218,098,213K64
06/11/2025-1,34%-0,118,118,198,108,222K195
05/11/20251,61%0,138,228,098,098,2377K47
04/11/20250,37%0,038,098,108,038,1185314
03/11/2025-0,49%-0,048,068,188,068,2715K262
31/10/20250,75%0,068,107,927,928,113K15
30/10/20250,75%0,068,047,887,888,042K39
29/10/20250,38%0,037,988,137,958,1381582
28/10/2025-0,50%-0,047,957,977,937,9834212
27/10/20250,63%0,057,997,967,948,155K46
24/10/20250,63%0,057,948,007,928,014K124
23/10/20251,02%0,087,897,897,817,902K39
22/10/20250,00%0,007,817,897,787,893K292
21/10/20250,00%0,007,817,957,757,9627K638
20/10/20251,03%0,087,817,817,737,978K697
17/10/20250,78%0,067,737,677,677,732K76
16/10/2025-1,03%-0,087,677,647,647,782K143
15/10/20251,31%0,107,757,737,587,7714K74
14/10/20250,00%0,007,657,607,587,678K204
13/10/20250,66%0,057,657,607,607,6913K77
10/10/2025-0,78%-0,067,607,717,557,7114K533
09/10/2025-1,03%-0,087,667,807,667,803K86
08/10/20250,26%0,027,747,807,727,805K13
07/10/2025-2,15%-0,177,727,977,707,9729K510
06/10/2025-0,88%-0,077,897,987,867,9824K647
03/10/20250,25%0,027,967,977,907,974K300
02/10/2025-1,61%-0,137,948,027,948,0615K20
01/10/2025-0,12%-0,018,078,198,038,193K214
30/09/2025-0,62%-0,058,088,168,078,1648K125
29/09/20250,37%0,038,138,328,108,3213K65
26/09/20250,75%0,068,108,058,038,1210K850
25/09/2025-1,59%-0,138,048,178,048,2710K368
24/09/2025-0,24%-0,028,178,058,058,205K174
23/09/20250,74%0,068,198,068,068,3240K65
22/09/2025-1,81%-0,158,138,378,078,379K58
19/09/2025-0,12%-0,018,288,358,198,386K108
18/09/2025--8,298,328,298,444K59


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar