Cotação atual, histórico e gráfico do papel: SMAC11

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 SMAC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	0,16%	0,08	50,45	50,83	50,06	50,83	2M	43
10/10/2024	-0,16%	-0,08	50,37	50,51	50,28	50,69	433K	24
09/10/2024	-1,85%	-0,95	50,45	51,04	50,45	51,15	176K	43
08/10/2024	-0,08%	-0,04	51,40	50,93	50,93	51,67	116K	15
07/10/2024	-0,10%	-0,05	51,44	51,49	51,30	51,82	106K	30
04/10/2024	0,65%	0,33	51,49	51,30	51,30	51,61	192K	27
03/10/2024	-1,43%	-0,74	51,16	51,75	51,03	51,75	358K	55

02/10/2024	1,11%	0,57	51,90	51,40	51,40	52,51	25K	28
01/10/2024	-0,27%	-0,14	51,33	51,70	51,28	52,06	2M	230
30/09/2024	-0,87%	-0,45	51,47	51,92	51,47	51,92	510K	209
27/09/2024	0,37%	0,19	51,92	52,22	51,92	52,50	349K	46
26/09/2024	0,70%	0,36	51,73	51,92	51,65	52,08	181K	39
25/09/2024	-1,15%	-0,60	51,37	52,22	51,37	52,40	653K	61
24/09/2024	1,15%	0,59	51,97	52,14	51,95	52,49	342K	31
23/09/2024	0,00%	0,00	51,38	51,79	51,09	51,79	432K	126
20/09/2024	-3,37%	-1,79	51,38	52,88	51,34	52,88	490K	114
19/09/2024	-1,79%	-0,97	53,17	54,16	53,17	54,18	276K	51
18/09/2024	-0,66%	-0,36	54,14	53,84	53,50	54,88	1M	59
17/09/2024	0,28%	0,15	54,50	54,00	53,76	54,50	403K	23
16/09/2024	0,65%	0,35	54,35	54,23	54,16	54,35	212K	27
13/09/2024	1,89%	1,00	54,00	53,01	53,01	54,36	312K	78
12/09/2024	-0,58%	-0,31	53,00	53,31	53,00	53,31	119K	10
11/09/2024	0,30%	0,16	53,31	53,45	53,06	53,60	206K	42
10/09/2024	0,28%	0,15	53,15	52,83	52,82	53,18	272K	21
09/09/2024	-1,47%	-0,79	53,00	53,80	53,00	53,80	128K	31
06/09/2024	-0,61%	-0,33	53,79	54,50	53,53	54,56	253K	118
05/09/2024	-0,35%	-0,19	54,12	54,00	53,89	54,51	407K	109
04/09/2024	1,78%	0,95	54,31	54,05	54,05	54,82	2M	131
03/09/2024	-0,26%	-0,14	53,36	53,64	53,36	54,14	1M	202
02/09/2024	-1,56%	-0,85	53,50	53,63	53,50	53,79	2M	139
30/08/2024	0,52%	0,28	54,35	54,07	53,30	54,35	2M	235
29/08/2024	-1,90%	-1,05	54,07	54,55	53,93	54,55	57K	24
28/08/2024	0,09%	0,05	55,12	54,90	54,79	55,12	185K	48
27/08/2024	-0,67%	-0,37	55,07	55,44	55,07	55,77	652K	28
26/08/2024	-0,18%	-0,10	55,44	55,54	55,32	55,70	275K	29
23/08/2024	2,57%	1,39	55,54	54,60	54,59	55,90	1M	339
22/08/2024	-2,90%	-1,62	54,15	55,15	54,15	55,15	2M	481
21/08/2024	0,69%	0,38	55,77	55,91	55,44	56,00	840K	89
20/08/2024	-0,13%	-0,07	55,39	55,54	55,23	55,77	1M	57
19/08/2024	1,99%	1,08	55,46	54,01	54,01	55,51	330K	48
16/08/2024	-1,31%	-0,72	54,38	54,60	54,15	55,33	3M	155
15/08/2024	1,51%	0,82	55,10	55,10	54,44	55,30	454K	68
14/08/2024	-0,17%	-0,09	54,28	54,05	54,05	54,72	1M	47
13/08/2024	0,06%	0,03	54,37	54,27	54,25	54,95	2M	90
12/08/2024	-0,66%	-0,36	54,34	54,89	54,34	55,00	1M	120
09/08/2024	2,78%	1,48	54,70	53,79	53,77	54,70	6M	115
08/08/2024	1,26%	0,66	53,22	53,40	52,79	53,42	2M	120
07/08/2024	2,22%	1,14	52,56	51,86	51,86	52,82	1M	85
06/08/2024	0,02%	0,01	51,42	51,41	51,16	51,79	188K	69
05/08/2024	-1,13%	-0,59	51,41	51,45	50,37	51,54	14M	259
02/08/2024	1,17%	0,60	52,00	52,24	51,55	52,37	220K	45
01/08/2024	-0,08%	-0,04	51,40	51,44	51,10	52,36	707K	107
31/07/2024	0,94%	0,48	51,44	51,42	51,21	51,85	2M	104
30/07/2024	-0,53%	-0,27	50,96	51,39	50,88	51,39	2M	103
29/07/2024	-1,61%	-0,84	51,23	51,96	51,23	52,02	1M	73
26/07/2024	0,83%	0,43	52,07	51,64	51,30	52,08	1M	47
25/07/2024	-0,31%	-0,16	51,64	51,37	51,37	51,90	946K	87
24/07/2024	-0,96%	-0,50	51,80	52,37	51,80	52,37	648K	83
23/07/2024	-2,33%	-1,25	52,30	52,96	52,30	53,14	538K	74
22/07/2024	1,27%	0,67	53,55	52,88	52,82	53,55	422K	64
19/07/2024	0,15%	0,08	52,88	53,16	52,54	53,44	1M	180
18/07/2024	-3,03%	-1,65	52,80	54,14	52,77	54,14	1M	163
17/07/2024	0,28%	0,15	54,45	54,29	53,35	54,45	720K	150
16/07/2024	0,18%	0,10	54,30	53,62	53,62	54,64	516K	188
15/07/2024	0,56%	0,30	54,20	54,00	53,79	54,32	991K	273
12/07/2024	-0,37%	-0,20	53,90	54,15	53,72	54,15	4M	241
11/07/2024	1,41%	0,75	54,10	54,00	53,86	54,12	1M	245
10/07/2024	-0,15%	-0,08	53,35	53,54	53,35	54,29	2M	248
09/07/2024	0,81%	0,43	53,43	53,00	52,80	53,56	2M	217
08/07/2024	-0,41%	-0,22	53,00	53,33	52,89	53,33	3M	598
05/07/2024	0,91%	0,48	53,22	53,01	52,39	53,34	3M	355
04/07/2024	2,37%	1,22	52,74	51,90	51,88	52,95	2M	401
03/07/2024	1,68%	0,85	51,52	51,30	51,30	51,87	3M	235
02/07/2024	0,04%	0,02	50,67	50,70	50,56	50,99	6M	275
01/07/2024	0,00%	0,00	50,65	51,49	50,48	51,49	2M	205
28/06/2024	-1,23%	-0,63	50,65	50,80	50,21	51,29	9M	360
27/06/2024	2,19%	1,10	51,28	50,46	50,31	51,46	1M	168
26/06/2024	-0,28%	-0,14	50,18	50,00	49,84	50,42	3M	1.957
25/06/2024	-0,34%	-0,17	50,32	50,75	50,30	50,79	4M	217
24/06/2024	1,61%	0,80	50,49	50,00	50,00	50,92	8M	206
21/06/2024	0,57%	0,28	49,69	49,41	49,09	50,77	3M	160
20/06/2024	0,82%	0,40	49,41	49,92	49,10	49,92	3M	184
19/06/2024	0,60%	0,29	49,01	48,64	48,29	49,13	2M	138
18/06/2024	0,06%	0,03	48,72	48,76	48,65	49,21	2M	168
17/06/2024	-1,50%	-0,74	48,69	48,48	48,48	49,67	13M	253
14/06/2024	0,77%	0,38	49,43	49,12	48,86	49,69	13M	134
13/06/2024	-0,87%	-0,43	49,05	49,58	48,97	49,58	5M	216
12/06/2024	-1,67%	-0,84	49,48	50,44	49,48	51,16	30M	582
11/06/2024	0,94%	0,47	50,32	50,01	49,97	50,55	304K	68
10/06/2024	-0,60%	-0,30	49,85	50,90	49,49	50,90	769K	156
07/06/2024	-1,86%	-0,95	50,15	51,05	50,11	51,05	575K	115
06/06/2024	1,43%	0,72	51,10	50,58	50,45	51,47	13M	1.272
05/06/2024	-0,77%	-0,39	50,38	50,60	50,33	51,26	13M	1.834
04/06/2024	-0,88%	-0,45	50,77	51,20	50,69	51,20	15M	1.169
03/06/2024	0,00%	0,00	51,22	51,16	50,94	51,55	2M	282
31/05/2024	0,00%	0,00	51,22	50,90	50,63	51,38	13M	2.279
29/05/2024	-0,74%	-0,38	51,22	51,14	51,14	51,58	7M	213
28/05/2024	-0,79%	-0,41	51,60	52,59	51,60	52,86	3M	408
27/05/2024	-0,33%	-0,17	52,01	52,18	51,76	52,18	16M	6.163
24/05/2024	-0,61%	-0,32	52,18	52,36	52,14	52,53	804K	219
23/05/2024	0,10%	0,05	52,50	52,45	51,96	52,66	899K	496
22/05/2024	-2,62%	-1,41	52,45	53,28	52,45	53,28	68K	30
21/05/2024	0,58%	0,31	53,86	53,10	53,10	53,86	4M	108
20/05/2024	-0,07%	-0,04	53,55	53,32	53,14	53,87	212K	37
17/05/2024	0,22%	0,12	53,59	53,80	53,43	53,83	438K	67
16/05/2024	0,11%	0,06	53,47	53,68	53,40	53,71	23M	310
15/05/2024	0,96%	0,51	53,41	52,85	52,85	53,64	11M	783
14/05/2024	-0,69%	-0,37	52,90	53,01	52,90	53,55	158K	60
13/05/2024	0,79%	0,42	53,27	53,50	52,99	53,50	3M	183
10/05/2024	-1,71%	-0,92	52,85	53,65	52,85	54,13	5M	122
09/05/2024	-1,43%	-0,78	53,77	53,74	52,98	53,77	7M	245
08/05/2024	0,50%	0,27	54,55	54,00	54,00	54,55	6M	94
07/05/2024	0,15%	0,08	54,28	54,70	54,28	54,78	510K	62
06/05/2024	-1,36%	-0,75	54,20	54,78	54,20	55,06	11M	282
03/05/2024	2,77%	1,48	54,95	54,00	54,00	55,11	27M	402
02/05/2024	1,62%	0,85	53,47	53,45	53,40	53,75	398K	61
30/04/2024	-2,10%	-1,13	52,62	53,75	52,62	53,75	150K	42
29/04/2024	0,66%	0,35	53,75	53,40	53,40	53,78	296K	45
26/04/2024	2,30%	1,20	53,40	53,10	53,06	53,68	340K	31
25/04/2024	-1,14%	-0,60	52,20	52,80	51,89	52,80	352K	41
24/04/2024	-0,09%	-0,05	52,80	53,12	52,61	53,13	943K	129
23/04/2024	-0,21%	-0,11	52,85	52,44	52,41	53,13	728K	138
22/04/2024	0,72%	0,38	52,96	52,55	52,52	53,41	992K	186
19/04/2024	1,12%	0,58	52,58	52,50	52,22	53,17	6M	193
18/04/2024	-0,42%	-0,22	52,00	51,60	51,60	52,91	21M	1.229
17/04/2024	-0,55%	-0,29	52,22	52,51	52,22	53,48	13M	102
16/04/2024	-1,11%	-0,59	52,51	53,10	52,12	53,10	4M	156
15/04/2024	-1,94%	-1,05	53,10	54,15	52,97	54,15	48M	1.538
12/04/2024	-3,20%	-1,79	54,15	55,57	54,06	55,57	902K	135
11/04/2024	-0,55%	-0,31	55,94	55,98	55,52	56,05	381K	68
10/04/2024	-1,42%	-0,81	56,25	56,39	55,90	56,53	24M	235
09/04/2024	1,06%	0,60	57,06	57,10	56,77	57,25	1M	133
08/04/2024	1,02%	0,57	56,46	55,89	55,79	56,70	3M	158
05/04/2024	-	-	55,89	55,97	55,49	56,05	282K	184

Date,Open,High,Low,Close,Volume
11-Oct-24,50.83,50.83,50.06,50.45,2420181
10-Oct-24,50.51,50.69,50.28,50.37,432667
09-Oct-24,51.04,51.15,50.45,50.45,176459
08-Oct-24,50.93,51.67,50.93,51.40,116197
07-Oct-24,51.49,51.82,51.30,51.44,105871
04-Oct-24,51.30,51.61,51.30,51.49,191710
03-Oct-24,51.75,51.75,51.03,51.16,357564
02-Oct-24,51.40,52.51,51.40,51.90,25390
01-Oct-24,51.70,52.06,51.28,51.33,2369415
30-Sep-24,51.92,51.92,51.47,51.47,509995
27-Sep-24,52.22,52.50,51.92,51.92,349362
26-Sep-24,51.92,52.08,51.65,51.73,180739
25-Sep-24,52.22,52.40,51.37,51.37,653003
24-Sep-24,52.14,52.49,51.95,51.97,341862
23-Sep-24,51.79,51.79,51.09,51.38,432473
20-Sep-24,52.88,52.88,51.34,51.38,490063
19-Sep-24,54.16,54.18,53.17,53.17,275591
18-Sep-24,53.84,54.88,53.50,54.14,1387187
17-Sep-24,54.00,54.50,53.76,54.50,403411
16-Sep-24,54.23,54.35,54.16,54.35,211830
13-Sep-24,53.01,54.36,53.01,54.00,312125
12-Sep-24,53.31,53.31,53.00,53.00,119471
11-Sep-24,53.45,53.60,53.06,53.31,206290
10-Sep-24,52.83,53.18,52.82,53.15,272074
09-Sep-24,53.80,53.80,53.00,53.00,127843
06-Sep-24,54.50,54.56,53.53,53.79,252741
05-Sep-24,54.00,54.51,53.89,54.12,406868
04-Sep-24,54.05,54.82,54.05,54.31,2229957
03-Sep-24,53.64,54.14,53.36,53.36,1037879
02-Sep-24,53.63,53.79,53.50,53.50,1557318
30-Aug-24,54.07,54.35,53.30,54.35,2387670
29-Aug-24,54.55,54.55,53.93,54.07,57417
28-Aug-24,54.90,55.12,54.79,55.12,185378
27-Aug-24,55.44,55.77,55.07,55.07,651848
26-Aug-24,55.54,55.70,55.32,55.44,274961
23-Aug-24,54.60,55.90,54.59,55.54,1350304
22-Aug-24,55.15,55.15,54.15,54.15,2213659
21-Aug-24,55.91,56.00,55.44,55.77,840260
20-Aug-24,55.54,55.77,55.23,55.39,1313772
19-Aug-24,54.01,55.51,54.01,55.46,330296
16-Aug-24,54.60,55.33,54.15,54.38,2710340
15-Aug-24,55.10,55.30,54.44,55.10,453775
14-Aug-24,54.05,54.72,54.05,54.28,1240537
13-Aug-24,54.27,54.95,54.25,54.37,1532128
12-Aug-24,54.89,55.00,54.34,54.34,1218869
09-Aug-24,53.79,54.70,53.77,54.70,5734709
08-Aug-24,53.40,53.42,52.79,53.22,1578637
07-Aug-24,51.86,52.82,51.86,52.56,1204721
06-Aug-24,51.41,51.79,51.16,51.42,187831
05-Aug-24,51.45,51.54,50.37,51.41,13541764
02-Aug-24,52.24,52.37,51.55,52.00,220304
01-Aug-24,51.44,52.36,51.10,51.40,706859
31-Jul-24,51.42,51.85,51.21,51.44,2333829
30-Jul-24,51.39,51.39,50.88,50.96,2209913
29-Jul-24,51.96,52.02,51.23,51.23,1212301
26-Jul-24,51.64,52.08,51.30,52.07,1084956
25-Jul-24,51.37,51.90,51.37,51.64,945777
24-Jul-24,52.37,52.37,51.80,51.80,647844
23-Jul-24,52.96,53.14,52.30,52.30,538368
22-Jul-24,52.88,53.55,52.82,53.55,421566
19-Jul-24,53.16,53.44,52.54,52.88,1498582
18-Jul-24,54.14,54.14,52.77,52.80,1348428
17-Jul-24,54.29,54.45,53.35,54.45,719615
16-Jul-24,53.62,54.64,53.62,54.30,516094
15-Jul-24,54.00,54.32,53.79,54.20,991413
12-Jul-24,54.15,54.15,53.72,53.90,3818354
11-Jul-24,54.00,54.12,53.86,54.10,1425367
10-Jul-24,53.54,54.29,53.35,53.35,2298846
09-Jul-24,53.00,53.56,52.80,53.43,1554660
08-Jul-24,53.33,53.33,52.89,53.00,3376570
05-Jul-24,53.01,53.34,52.39,53.22,2868951
04-Jul-24,51.90,52.95,51.88,52.74,2167922
03-Jul-24,51.30,51.87,51.30,51.52,3025890
02-Jul-24,50.70,50.99,50.56,50.67,6182286
01-Jul-24,51.49,51.49,50.48,50.65,1732474
28-Jun-24,50.80,51.29,50.21,50.65,8545085
27-Jun-24,50.46,51.46,50.31,51.28,1475741
26-Jun-24,50.00,50.42,49.84,50.18,2696770
25-Jun-24,50.75,50.79,50.30,50.32,4007532
24-Jun-24,50.00,50.92,50.00,50.49,7697589
21-Jun-24,49.41,50.77,49.09,49.69,3486860
20-Jun-24,49.92,49.92,49.10,49.41,2819737
19-Jun-24,48.64,49.13,48.29,49.01,2267911
18-Jun-24,48.76,49.21,48.65,48.72,2433283
17-Jun-24,48.48,49.67,48.48,48.69,13474143
14-Jun-24,49.12,49.69,48.86,49.43,12725101
13-Jun-24,49.58,49.58,48.97,49.05,5181153
12-Jun-24,50.44,51.16,49.48,49.48,29768255
11-Jun-24,50.01,50.55,49.97,50.32,304091
10-Jun-24,50.90,50.90,49.49,49.85,769210
07-Jun-24,51.05,51.05,50.11,50.15,574761
06-Jun-24,50.58,51.47,50.45,51.10,13038717
05-Jun-24,50.60,51.26,50.33,50.38,13364625
04-Jun-24,51.20,51.20,50.69,50.77,15252227
03-Jun-24,51.16,51.55,50.94,51.22,2283288
31-May-24,50.90,51.38,50.63,51.22,13044579
29-May-24,51.14,51.58,51.14,51.22,6742972
28-May-24,52.59,52.86,51.60,51.60,2533013
27-May-24,52.18,52.18,51.76,52.01,15707531
24-May-24,52.36,52.53,52.14,52.18,803893
23-May-24,52.45,52.66,51.96,52.50,899283
22-May-24,53.28,53.28,52.45,52.45,68440
21-May-24,53.10,53.86,53.10,53.86,3673460
20-May-24,53.32,53.87,53.14,53.55,212315
17-May-24,53.80,53.83,53.43,53.59,437745
16-May-24,53.68,53.71,53.40,53.47,22727616
15-May-24,52.85,53.64,52.85,53.41,11070361
14-May-24,53.01,53.55,52.90,52.90,157585
13-May-24,53.50,53.50,52.99,53.27,3392842
10-May-24,53.65,54.13,52.85,52.85,5135558
09-May-24,53.74,53.77,52.98,53.77,6815475
08-May-24,54.00,54.55,54.00,54.55,5514448
07-May-24,54.70,54.78,54.28,54.28,510483
06-May-24,54.78,55.06,54.20,54.20,10987205
03-May-24,54.00,55.11,54.00,54.95,26769560
02-May-24,53.45,53.75,53.40,53.47,397803
30-Apr-24,53.75,53.75,52.62,52.62,150059
29-Apr-24,53.40,53.78,53.40,53.75,296289
26-Apr-24,53.10,53.68,53.06,53.40,339801
25-Apr-24,52.80,52.80,51.89,52.20,351840
24-Apr-24,53.12,53.13,52.61,52.80,942741
23-Apr-24,52.44,53.13,52.41,52.85,728092
22-Apr-24,52.55,53.41,52.52,52.96,992249
19-Apr-24,52.50,53.17,52.22,52.58,5909198
18-Apr-24,51.60,52.91,51.60,52.00,21321705
17-Apr-24,52.51,53.48,52.22,52.22,13111055
16-Apr-24,53.10,53.10,52.12,52.51,4034582
15-Apr-24,54.15,54.15,52.97,53.10,47918585
12-Apr-24,55.57,55.57,54.06,54.15,901591
11-Apr-24,55.98,56.05,55.52,55.94,380939
10-Apr-24,56.39,56.53,55.90,56.25,23506469
09-Apr-24,57.10,57.25,56.77,57.06,1193146
08-Apr-24,55.89,56.70,55.79,56.46,2993644
05-Apr-24,55.97,56.05,55.49,55.89,282405

*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: SMAC11