papéis
login
mais

Cotação atual, histórico e gráfico do papel: SMAC11

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
22/01/2021-1,37%-0,9568,3568,7067,1068,7019M4.487
21/01/2021-1,31%-0,9269,3070,2268,6670,258M1.972
20/01/2021-0,68%-0,4870,2270,0169,3970,737M1.063
19/01/2021-0,70%-0,5070,7071,2069,7971,4211M3.599
18/01/2021-0,21%-0,1571,2071,3770,8672,7517M4.999
15/01/2021-1,18%-0,8571,3572,1970,7372,1928M2.423
14/01/20211,72%1,2272,2070,9870,9872,5848M2.547
13/01/2021-0,10%-0,0770,9871,1069,5971,1136M3.552
12/01/20212,05%1,4371,0569,6269,5371,0559M2.462
11/01/2021-1,11%-0,7869,6270,3968,5070,3967M8.493
08/01/20212,77%1,9070,4068,4868,4870,4128M1.097
07/01/2021-0,07%-0,0568,5068,5268,1269,065M764
06/01/2021-1,75%-1,2268,5569,7768,2069,7715M858
05/01/2021-0,40%-0,2869,7770,0568,2470,1515M2.377
04/01/2021-0,92%-0,6570,0571,1069,3471,2811M1.856
30/12/20200,33%0,2370,7070,5070,2270,7614M4.113
29/12/20200,43%0,3070,4770,1769,8670,4721M3.344
28/12/20201,23%0,8570,1770,0069,2070,208M891
23/12/20202,70%1,8269,3268,6567,8869,3218M2.698
22/12/2020-1,46%-1,0067,5068,5067,5069,456M259
21/12/2020-1,23%-0,8568,5068,9966,6069,0011M877
18/12/2020-0,72%-0,5069,3569,8569,2770,3711M1.269
17/12/2020-0,36%-0,2569,8570,5069,4870,5018M4.161
16/12/20200,76%0,5370,1069,5268,6770,1017M1.596
15/12/20200,80%0,5569,5769,1968,1569,578M282
14/12/2020-0,17%-0,1269,0269,1668,7969,7114M2.394
11/12/20200,46%0,3269,1468,8267,8769,5011M467
10/12/20201,09%0,7468,8268,2066,8769,9515M1.077
09/12/2020-0,82%-0,5668,0868,5667,6569,158M16.449
08/12/2020-0,13%-0,0968,6468,7367,8869,4911M1.272
07/12/2020-0,03%-0,0268,7368,7568,0869,2411M1.244
04/12/20200,38%0,2668,7568,4668,1069,1311M772
03/12/20201,35%0,9168,4967,5867,5469,109M330
02/12/20200,79%0,5367,5867,0566,8667,5810M189
01/12/20201,98%1,3067,0566,1066,1067,099M290
30/11/2020-1,34%-0,8965,7566,6465,6067,317M453
27/11/20200,15%0,1066,6466,6666,3066,987M199
26/11/20200,83%0,5566,5465,9964,2066,546M103
25/11/20201,10%0,7265,9965,1065,0066,027M327
24/11/20201,57%1,0165,2764,2663,9165,3410M821
23/11/20200,99%0,6364,2663,8563,7164,306M332
20/11/20200,05%0,0363,6363,8963,3863,928M848
19/11/20200,27%0,1763,6063,4362,9763,7149M27.217
18/11/2020-0,22%-0,1463,4363,5863,2564,009M1.177
17/11/20200,54%0,3463,5763,2362,6763,673M181
16/11/20201,25%0,7863,2363,1061,9463,2310M2.208
13/11/20203,27%1,9862,4560,4760,4762,4519M983
12/11/2020-2,15%-1,3360,4761,7060,0062,254M457
11/11/2020-0,87%-0,5461,8061,7661,2762,284M268
10/11/2020-0,76%-0,4862,3462,8262,2363,194M275
09/11/20202,06%1,2762,8262,2662,2463,7619M1.444
06/11/20202,07%1,2561,5560,3059,4961,556M544
05/11/20202,69%1,5860,3058,8158,8160,6113M855
04/11/20201,26%0,7358,7258,0056,9358,7212M945
03/11/20203,00%1,6957,9956,7956,5057,997M514
30/10/2020-2,09%-1,2056,3057,1555,7757,409M398
29/10/20200,35%0,2057,5057,2855,6358,5013M556
28/10/2020-5,05%-3,0557,3058,9057,1459,6614M489
27/10/2020-0,81%-0,4960,3560,8460,1761,0118M509
26/10/2020-1,07%-0,6660,8460,9260,0961,5114M475
23/10/2020-0,15%-0,0961,5061,7661,1861,764M216
22/10/20200,06%0,0461,5961,5760,1061,995M304
21/10/20200,52%0,3261,5561,2361,0861,745M1.353
20/10/20201,24%0,7561,2360,4860,4561,275M302
19/10/20200,30%0,1860,4860,3060,0561,458M696
16/10/2020-0,58%-0,3560,3060,6559,5060,656M261
15/10/20200,31%0,1960,6560,0659,3160,656M654
14/10/20201,10%0,6660,4659,8059,3060,903M221
13/10/20200,08%0,0559,8059,9259,3360,243M2.783
09/10/20200,76%0,4559,7559,2758,8060,3618M661
08/10/20201,40%0,8259,3058,5958,2959,4676M3.396
07/10/2020-0,44%-0,2658,4858,7457,9159,014M2.151
06/10/2020-0,31%-0,1858,7459,9558,3659,953M3.146
05/10/20201,08%0,6358,9258,3157,0258,944M3.775
02/10/2020-1,32%-0,7858,2958,9957,6659,125M4.178
01/10/20202,41%1,3959,0757,7056,3059,074M3.150
30/09/20201,37%0,7857,6857,0056,9158,304M3.623
29/09/2020-1,40%-0,8156,9057,7156,6158,845M5.015
28/09/2020-2,24%-1,3257,7159,0757,2359,965M3.579
25/09/2020-0,32%-0,1959,0359,2258,0059,222M73
24/09/20200,99%0,5859,2259,7058,3459,707M108
23/09/2020-1,03%-0,6158,6459,4558,4859,545M84
22/09/20200,41%0,2459,2559,0158,3159,905M153
21/09/2020-1,90%-1,1459,0159,7758,1159,776M175
18/09/2020-1,96%-1,2060,1561,0059,7061,0010M161
17/09/2020-0,26%-0,1661,3561,5060,5061,509M122
16/09/20200,10%0,0661,5161,7061,3062,257M117
15/09/2020-0,16%-0,1061,4561,5561,0161,664M85
14/09/20203,36%2,0061,5560,5060,2961,556M96
11/09/2020-1,85%-1,1259,5560,6759,0360,6712M186
10/09/2020-2,07%-1,2860,6761,0160,4862,205M80
09/09/2020-0,03%-0,0261,9562,0061,4862,6028M981
08/09/20200,41%0,2561,9760,3460,3462,2413M306
04/09/20200,50%0,3161,7261,4159,7461,7623M836
03/09/2020-4,05%-2,5961,4164,0060,7864,0013M317
02/09/20202,89%1,8064,0062,2261,8964,008M383
01/09/20202,03%1,2462,2060,9660,5062,2011M3.530
31/08/2020-1,45%-0,9060,9662,3660,7862,367M128
28/08/20201,14%0,7061,8661,9860,1561,9812M171
27/08/2020-0,07%-0,0461,1662,4860,3062,485M323
26/08/2020-1,53%-0,9561,2062,2560,3162,959M235
25/08/20200,70%0,4362,1561,7260,0262,167M203
24/08/20200,19%0,1261,7261,9761,2962,958M229
21/08/20200,52%0,3261,6061,3060,4461,998M177
20/08/20200,99%0,6061,2860,6858,5561,359M255
19/08/2020-0,59%-0,3660,6861,0460,2761,0427M279
18/08/20203,95%2,3261,0459,9959,5761,0430M399
17/08/2020-3,02%-1,8358,7260,0758,3060,9917M488
14/08/20200,95%0,5760,5560,0059,5360,953M176
13/08/2020-1,33%-0,8159,9860,9259,8761,504M253
12/08/2020-1,76%-1,0960,7961,8859,9761,9525M5.285
11/08/20200,49%0,3061,8862,0061,5962,679M238
10/08/20200,13%0,0861,5861,5060,7361,649M1.357
07/08/2020-0,89%-0,5561,5062,2461,0762,2416M3.334
06/08/20201,22%0,7562,0561,5661,1362,058M587
05/08/20201,68%1,0161,3060,7060,7061,406M421
04/08/2020-1,84%-1,1360,2961,4259,6361,559M269
03/08/2020-0,50%-0,3161,4261,7560,8961,9012M277
31/07/2020-1,84%-1,1661,7362,8961,4063,248M159
30/07/20200,82%0,5162,8962,0061,7062,899M353
29/07/20201,05%0,6562,3862,1561,5562,434M97
28/07/20200,65%0,4061,7361,3360,6161,792M59
27/07/20200,54%0,3361,3362,0060,8662,394M210
24/07/2020-1,09%-0,6761,0061,5059,4961,507M581
23/07/2020-2,74%-1,7461,6763,4261,2163,998M179
22/07/2020-0,20%-0,1363,4163,5462,5963,6910M203
21/07/2020-0,63%-0,4063,5464,0062,7165,0010M2.080
20/07/20201,99%1,2563,9464,0062,6064,008M209
17/07/20201,64%1,0162,6961,8561,8462,7815M703
16/07/2020-0,03%-0,0261,6861,7061,0161,703M77
15/07/20201,36%0,8361,7061,6461,2161,8213M469
14/07/20200,61%0,3760,8760,7859,7361,046M374
13/07/2020-1,14%-0,7060,5061,2160,5062,2512M517
10/07/2020--61,2060,2160,2161,209M1.315


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito