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
03/07/20260,63%0,057,957,987,957,989626
02/07/20260,38%0,037,907,957,878,065K354
01/07/20260,00%0,007,877,867,767,877K16
30/06/2026-0,63%-0,057,877,827,797,889917
29/06/2026-0,13%-0,017,928,017,908,021K8
26/06/20261,28%0,107,937,887,887,938793
25/06/20260,64%0,057,837,887,837,891K6
24/06/2026-0,51%-0,047,787,887,687,882K11
23/06/20261,03%0,087,827,767,687,8290012
22/06/20261,31%0,107,747,587,587,763K98
19/06/20260,53%0,047,647,747,627,741K9
18/06/2026-0,78%-0,067,607,747,597,7887711
17/06/2026-1,54%-0,127,667,797,667,8735K116
16/06/2026-1,27%-0,107,787,897,767,961K20
15/06/2026-0,63%-0,057,887,857,858,1349K1.392
12/06/2026-0,50%-0,047,938,027,938,022K9
11/06/20262,18%0,177,977,807,757,971325
10/06/2026-1,39%-0,117,807,997,737,9930K19
09/06/20260,89%0,077,917,887,887,972K37
08/06/2026-0,76%-0,067,847,877,847,982K25
05/06/2026-0,75%-0,067,907,947,897,9756K23
03/06/2026-2,69%-0,227,968,187,918,1825K14
02/06/20261,11%0,098,188,148,098,2215K16
01/06/2026-0,61%-0,058,098,147,978,14558K952
29/05/2026-0,73%-0,068,148,338,068,334K85
28/05/20260,00%0,008,208,208,078,297K337
27/05/2026-0,61%-0,058,208,298,208,343K128
26/05/2026-1,08%-0,098,258,178,148,321K146
25/05/20262,33%0,198,348,208,208,3510K709
22/05/2026-0,97%-0,088,158,238,118,284K267
21/05/20260,00%0,008,238,228,148,2311K262
20/05/20263,65%0,298,237,947,948,279K84
19/05/2026-1,85%-0,157,947,997,948,0882K263
18/05/2026-0,25%-0,028,098,118,008,2687K316
15/05/2026-1,34%-0,118,118,217,928,21103K1.995
14/05/20261,36%0,118,228,118,118,362K120
13/05/2026-2,87%-0,248,118,358,108,4433K586
12/05/2026-0,48%-0,048,358,398,298,475K390
11/05/2026-2,21%-0,198,398,508,308,5723K330
08/05/2026-0,58%-0,058,588,728,588,7289K78
07/05/2026-0,69%-0,068,638,788,628,7845K802
06/05/20262,00%0,178,698,748,608,7735K1.780
05/05/20261,43%0,128,528,578,458,57146K191
04/05/2026-0,71%-0,068,408,588,398,6653K619
30/04/20261,56%0,138,468,388,388,5010K45
29/04/2026-1,88%-0,168,338,448,338,4728K868
28/04/2026-0,93%-0,088,498,638,448,6333K162
27/04/2026-1,72%-0,158,578,698,558,7239K417
24/04/2026-0,57%-0,058,728,738,688,78100K150
23/04/2026-1,68%-0,158,778,908,699,0023K55
22/04/2026-1,55%-0,148,9210,008,9010,0074K875
20/04/20260,22%0,029,069,219,029,2133K61
17/04/20260,89%0,089,049,109,049,1210K195
16/04/2026-1,65%-0,158,969,118,959,1475K275
15/04/2026-0,44%-0,049,119,199,049,1915K83
14/04/20260,77%0,079,159,069,069,1612K20
13/04/20260,00%0,009,089,189,009,1825K87
10/04/2026-0,11%-0,019,089,149,049,2374K220
09/04/20262,25%0,209,098,968,939,1165K209
08/04/20262,89%0,258,898,998,889,0070K260
07/04/2026-0,69%-0,068,648,658,588,6530K136
06/04/2026-0,46%-0,048,708,788,618,8045K42
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--8,228,458,228,4511K42


*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