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
14/01/2026	0,93%	0,55	59,90	59,35	59,22	59,97	177K	227
13/01/2026	-1,20%	-0,72	59,35	60,04	59,01	60,55	344K	190
12/01/2026	0,28%	0,17	60,07	60,50	59,40	60,50	701K	371
09/01/2026	0,05%	0,03	59,90	59,87	59,66	60,32	6M	478
08/01/2026	1,22%	0,72	59,87	59,83	59,27	59,87	170K	919
07/01/2026	-1,00%	-0,60	59,15	59,82	58,90	60,00	316K	43
06/01/2026	1,10%	0,65	59,75	59,70	59,69	60,06	1M	43

05/01/2026	0,46%	0,27	59,10	58,83	58,77	59,16	78K	13
02/01/2026	0,26%	0,15	58,83	59,10	58,34	59,10	69K	34
30/12/2025	0,89%	0,52	58,68	59,55	58,68	59,55	41K	8
29/12/2025	-0,77%	-0,45	58,16	58,10	58,10	58,60	3M	114
26/12/2025	0,10%	0,06	58,61	57,62	57,62	58,90	279K	93
23/12/2025	2,54%	1,45	58,55	57,50	57,50	59,08	750K	198
22/12/2025	-1,67%	-0,97	57,10	57,60	56,92	57,60	2M	456
19/12/2025	0,29%	0,17	58,07	57,40	57,33	58,45	2M	454
18/12/2025	0,61%	0,35	57,90	57,14	57,14	58,03	60K	17
17/12/2025	-1,88%	-1,10	57,55	58,73	56,86	58,73	2M	467
16/12/2025	-2,83%	-1,71	58,65	58,70	58,24	59,44	2M	591
15/12/2025	0,60%	0,36	60,36	59,81	59,81	60,69	189K	230
12/12/2025	1,18%	0,70	60,00	59,30	59,30	60,40	66K	54
11/12/2025	-0,13%	-0,08	59,30	59,37	59,00	59,83	1M	465
10/12/2025	0,78%	0,46	59,38	58,92	58,84	59,38	36K	16
09/12/2025	-0,12%	-0,07	58,92	58,62	57,20	59,39	872K	505
08/12/2025	-0,19%	-0,11	58,99	60,13	58,79	60,18	3M	396
05/12/2025	-6,15%	-3,87	59,10	63,26	58,63	63,26	6M	244
04/12/2025	1,40%	0,87	62,97	62,91	62,71	62,97	433K	22
03/12/2025	0,81%	0,50	62,10	62,00	61,74	62,10	1M	114
02/12/2025	1,12%	0,68	61,60	61,50	60,81	61,74	3M	189
01/12/2025	0,08%	0,05	60,92	60,55	60,55	60,94	15K	15
28/11/2025	0,86%	0,52	60,87	60,70	60,70	61,05	102K	12
27/11/2025	-0,02%	-0,01	60,35	60,25	60,25	60,52	3K	6
26/11/2025	2,13%	1,26	60,36	59,60	58,65	60,36	967K	123
25/11/2025	1,16%	0,68	59,10	58,86	58,40	59,10	1M	97
24/11/2025	0,09%	0,05	58,42	58,29	58,29	58,70	102K	111
21/11/2025	-0,29%	-0,17	58,37	58,70	57,61	58,70	243K	103
19/11/2025	-1,11%	-0,66	58,54	58,61	58,32	58,73	269K	104
18/11/2025	0,59%	0,35	59,20	58,85	58,48	59,20	104K	122
17/11/2025	-0,89%	-0,53	58,85	58,80	58,62	59,31	126K	123
14/11/2025	0,64%	0,38	59,38	59,50	59,06	59,73	11K	15
13/11/2025	-0,66%	-0,39	59,00	59,45	58,93	59,45	190K	78
12/11/2025	0,12%	0,07	59,39	58,90	58,90	59,57	322K	225
11/11/2025	1,87%	1,09	59,32	59,15	59,15	59,61	452K	178
10/11/2025	0,73%	0,42	58,23	58,14	57,81	58,74	128K	75
07/11/2025	0,45%	0,26	57,81	58,10	57,04	58,10	296K	60
06/11/2025	-1,37%	-0,80	57,55	58,35	57,55	58,35	260K	33
05/11/2025	1,55%	0,89	58,35	57,46	57,03	58,51	106K	47
04/11/2025	0,33%	0,19	57,46	56,51	56,35	57,46	463K	129
03/11/2025	-0,83%	-0,48	57,27	57,51	57,12	57,51	349K	199
31/10/2025	1,42%	0,81	57,75	57,34	57,00	57,75	289K	430
30/10/2025	0,69%	0,39	56,94	56,68	56,68	57,07	458K	10
29/10/2025	0,27%	0,15	56,55	56,40	56,40	56,85	48K	16
28/10/2025	-0,46%	-0,26	56,40	56,38	56,34	56,62	49K	15
27/10/2025	0,73%	0,41	56,66	57,17	56,46	57,17	119K	159
24/10/2025	0,63%	0,35	56,25	55,83	55,83	56,76	36K	23
23/10/2025	0,52%	0,29	55,90	55,61	55,61	55,95	68K	15
22/10/2025	0,65%	0,36	55,61	55,25	55,16	55,61	3M	431
21/10/2025	-0,09%	-0,05	55,25	55,30	55,10	55,61	20M	397
20/10/2025	1,06%	0,58	55,30	55,46	55,30	55,59	7M	23
17/10/2025	0,87%	0,47	54,72	54,61	54,61	54,82	407K	14
16/10/2025	-1,86%	-1,03	54,25	54,40	54,25	54,87	3M	58
15/10/2025	2,18%	1,18	55,28	54,30	54,30	55,28	323K	17
14/10/2025	0,00%	0,00	54,10	54,22	54,10	54,45	185K	19
13/10/2025	0,56%	0,30	54,10	53,84	53,84	54,43	150K	15
10/10/2025	-1,28%	-0,70	53,80	54,50	53,50	54,50	49K	18
09/10/2025	-0,46%	-0,25	54,50	55,16	54,45	55,18	99K	14
08/10/2025	-0,36%	-0,20	54,75	54,96	54,72	55,08	294K	20
07/10/2025	-1,61%	-0,90	54,95	55,20	54,44	55,20	2M	47
06/10/2025	-0,80%	-0,45	55,85	56,20	55,78	56,70	3M	39
03/10/2025	-0,27%	-0,15	56,30	56,22	56,22	56,55	3M	26
02/10/2025	-1,22%	-0,70	56,45	57,00	56,27	57,00	1M	16
01/10/2025	-0,07%	-0,04	57,15	57,28	57,11	57,58	755K	63
30/09/2025	-0,59%	-0,34	57,19	58,11	57,19	58,13	248K	33
29/09/2025	0,37%	0,21	57,53	57,74	57,53	57,83	63K	9
26/09/2025	0,12%	0,07	57,32	57,69	57,17	57,69	117K	21
25/09/2025	-0,97%	-0,56	57,25	57,82	57,05	57,82	232K	21
24/09/2025	-0,33%	-0,19	57,81	58,02	57,81	58,02	2M	24
23/09/2025	0,89%	0,51	58,00	57,75	57,75	58,26	714K	17
22/09/2025	-2,39%	-1,41	57,49	58,78	57,21	58,78	257K	17
19/09/2025	-0,17%	-0,10	58,90	59,50	58,66	59,50	11K	8
18/09/2025	-0,10%	-0,06	59,00	58,75	58,75	59,00	35K	11
17/09/2025	0,96%	0,56	59,06	58,21	58,21	59,39	1M	94
16/09/2025	0,86%	0,50	58,50	58,30	58,12	58,60	2M	1.070
15/09/2025	0,78%	0,45	58,00	57,51	57,51	58,03	553K	27
12/09/2025	-0,52%	-0,30	57,55	57,20	57,17	57,64	62K	29
11/09/2025	1,49%	0,85	57,85	57,20	57,18	57,90	463K	19
10/09/2025	0,67%	0,38	57,00	57,05	56,92	57,27	6M	360
09/09/2025	-0,40%	-0,23	56,62	57,80	56,62	57,80	503K	17
08/09/2025	-1,13%	-0,65	56,85	57,72	56,84	57,72	3M	262
05/09/2025	1,55%	0,88	57,50	56,62	56,62	57,90	1M	49
04/09/2025	1,36%	0,76	56,62	56,00	55,85	56,80	2M	175
03/09/2025	0,04%	0,02	55,86	55,73	55,72	56,06	8M	74
02/09/2025	-0,73%	-0,41	55,84	55,58	55,26	56,10	21M	286
01/09/2025	-0,53%	-0,30	56,25	56,48	56,19	56,78	4M	69
29/08/2025	0,62%	0,35	56,55	55,98	55,98	56,61	380K	15
28/08/2025	1,81%	1,00	56,20	55,97	55,97	56,76	2M	48
27/08/2025	1,27%	0,69	55,20	54,69	54,56	55,37	1M	179
26/08/2025	-0,35%	-0,19	54,51	54,71	54,40	54,90	3M	155
25/08/2025	0,44%	0,24	54,70	54,46	54,46	55,00	18M	123
22/08/2025	2,46%	1,31	54,46	53,42	53,42	54,53	465K	24
21/08/2025	-0,13%	-0,07	53,15	53,22	53,00	53,41	30M	208
20/08/2025	-0,15%	-0,08	53,22	53,57	53,22	53,57	1M	26
19/08/2025	-2,38%	-1,30	53,30	53,73	53,25	53,73	125K	13
18/08/2025	1,11%	0,60	54,60	54,40	54,40	54,98	30K	13
15/08/2025	0,56%	0,30	54,00	53,78	53,74	54,14	1M	56
14/08/2025	-0,19%	-0,10	53,70	53,80	53,35	54,00	315K	27
13/08/2025	-1,43%	-0,78	53,80	54,18	53,80	54,24	2M	50
12/08/2025	1,53%	0,82	54,58	54,60	54,42	54,84	3M	43
11/08/2025	-0,94%	-0,51	53,76	54,44	53,76	54,44	48K	18
08/08/2025	-0,88%	-0,48	54,27	54,98	54,11	54,98	888K	223
07/08/2025	0,88%	0,48	54,75	54,84	54,46	54,96	1M	49
06/08/2025	1,53%	0,82	54,27	54,04	53,99	54,47	7M	133
05/08/2025	0,28%	0,15	53,45	53,58	53,38	53,82	7M	67
04/08/2025	-0,63%	-0,34	53,30	53,99	53,25	53,99	422K	18
01/08/2025	0,36%	0,19	53,64	52,75	52,75	54,27	2M	35
31/07/2025	-1,38%	-0,75	53,45	53,40	53,11	53,73	5M	59
30/07/2025	1,86%	0,99	54,20	53,70	53,05	54,50	4M	126
29/07/2025	0,55%	0,29	53,21	53,25	53,17	53,38	4M	55
28/07/2025	-1,87%	-1,01	52,92	54,40	52,86	54,40	9M	50
25/07/2025	0,32%	0,17	53,93	54,18	53,71	54,18	1M	57
24/07/2025	-1,23%	-0,67	53,76	54,25	53,73	54,25	490K	38
23/07/2025	1,64%	0,88	54,43	53,56	53,56	54,72	8M	364
22/07/2025	-0,80%	-0,43	53,55	54,10	53,55	54,22	10M	73
21/07/2025	-0,13%	-0,07	53,98	53,94	53,81	54,13	4M	89
18/07/2025	-1,91%	-1,05	54,05	54,85	53,88	54,85	7M	1.442
17/07/2025	0,18%	0,10	55,10	54,97	54,78	55,10	590K	8
16/07/2025	-0,69%	-0,38	55,00	55,38	54,45	55,38	18M	172
15/07/2025	1,90%	1,03	55,38	54,35	54,35	55,38	2M	38
14/07/2025	-0,82%	-0,45	54,35	54,50	54,35	54,68	397K	25
11/07/2025	-1,63%	-0,91	54,80	55,20	54,80	55,26	416K	22
10/07/2025	-0,21%	-0,12	55,71	55,20	55,04	55,71	7M	198
09/07/2025	-1,36%	-0,77	55,83	56,58	55,83	56,71	8M	68
08/07/2025	-0,26%	-0,15	56,60	56,66	56,40	56,66	738K	16
07/07/2025	-0,79%	-0,45	56,75	56,83	56,40	57,44	5M	375
04/07/2025	-	-	57,20	56,60	56,55	57,20	10M	94

Date,Open,High,Low,Close,Volume
14-Jan-26,59.35,59.97,59.22,59.90,177195
13-Jan-26,60.04,60.55,59.01,59.35,343598
12-Jan-26,60.50,60.50,59.40,60.07,700945
09-Jan-26,59.87,60.32,59.66,59.90,5662132
08-Jan-26,59.83,59.87,59.27,59.87,170119
07-Jan-26,59.82,60.00,58.90,59.15,316442
06-Jan-26,59.70,60.06,59.69,59.75,1417771
05-Jan-26,58.83,59.16,58.77,59.10,78129
02-Jan-26,59.10,59.10,58.34,58.83,68965
30-Dec-25,59.55,59.55,58.68,58.68,40551
29-Dec-25,58.10,58.60,58.10,58.16,2654922
26-Dec-25,57.62,58.90,57.62,58.61,278580
23-Dec-25,57.50,59.08,57.50,58.55,750045
22-Dec-25,57.60,57.60,56.92,57.10,2419502
19-Dec-25,57.40,58.45,57.33,58.07,2063502
18-Dec-25,57.14,58.03,57.14,57.90,59698
17-Dec-25,58.73,58.73,56.86,57.55,1642634
16-Dec-25,58.70,59.44,58.24,58.65,2402616
15-Dec-25,59.81,60.69,59.81,60.36,189160
12-Dec-25,59.30,60.40,59.30,60.00,66144
11-Dec-25,59.37,59.83,59.00,59.30,1245917
10-Dec-25,58.92,59.38,58.84,59.38,35832
09-Dec-25,58.62,59.39,57.20,58.92,871936
08-Dec-25,60.13,60.18,58.79,58.99,3202375
05-Dec-25,63.26,63.26,58.63,59.10,5868577
04-Dec-25,62.91,62.97,62.71,62.97,432903
03-Dec-25,62.00,62.10,61.74,62.10,1161413
02-Dec-25,61.50,61.74,60.81,61.60,3115103
01-Dec-25,60.55,60.94,60.55,60.92,14701
28-Nov-25,60.70,61.05,60.70,60.87,102422
27-Nov-25,60.25,60.52,60.25,60.35,3442
26-Nov-25,59.60,60.36,58.65,60.36,967428
25-Nov-25,58.86,59.10,58.40,59.10,1359818
24-Nov-25,58.29,58.70,58.29,58.42,101984
21-Nov-25,58.70,58.70,57.61,58.37,243220
19-Nov-25,58.61,58.73,58.32,58.54,269060
18-Nov-25,58.85,59.20,58.48,59.20,104330
17-Nov-25,58.80,59.31,58.62,58.85,125978
14-Nov-25,59.50,59.73,59.06,59.38,10578
13-Nov-25,59.45,59.45,58.93,59.00,189761
12-Nov-25,58.90,59.57,58.90,59.39,321761
11-Nov-25,59.15,59.61,59.15,59.32,451961
10-Nov-25,58.14,58.74,57.81,58.23,127857
07-Nov-25,58.10,58.10,57.04,57.81,295953
06-Nov-25,58.35,58.35,57.55,57.55,259896
05-Nov-25,57.46,58.51,57.03,58.35,106270
04-Nov-25,56.51,57.46,56.35,57.46,463027
03-Nov-25,57.51,57.51,57.12,57.27,349156
31-Oct-25,57.34,57.75,57.00,57.75,289210
30-Oct-25,56.68,57.07,56.68,56.94,457747
29-Oct-25,56.40,56.85,56.40,56.55,48141
28-Oct-25,56.38,56.62,56.34,56.40,48723
27-Oct-25,57.17,57.17,56.46,56.66,119036
24-Oct-25,55.83,56.76,55.83,56.25,36426
23-Oct-25,55.61,55.95,55.61,55.90,68418
22-Oct-25,55.25,55.61,55.16,55.61,3021438
21-Oct-25,55.30,55.61,55.10,55.25,19542260
20-Oct-25,55.46,55.59,55.30,55.30,6939392
17-Oct-25,54.61,54.82,54.61,54.72,406585
16-Oct-25,54.40,54.87,54.25,54.25,2876256
15-Oct-25,54.30,55.28,54.30,55.28,323021
14-Oct-25,54.22,54.45,54.10,54.10,184932
13-Oct-25,53.84,54.43,53.84,54.10,149866
10-Oct-25,54.50,54.50,53.50,53.80,48696
09-Oct-25,55.16,55.18,54.45,54.50,98624
08-Oct-25,54.96,55.08,54.72,54.75,294366
07-Oct-25,55.20,55.20,54.44,54.95,2481971
06-Oct-25,56.20,56.70,55.78,55.85,2817197
03-Oct-25,56.22,56.55,56.22,56.30,2516602
02-Oct-25,57.00,57.00,56.27,56.45,1171702
01-Oct-25,57.28,57.58,57.11,57.15,755432
30-Sep-25,58.11,58.13,57.19,57.19,247708
29-Sep-25,57.74,57.83,57.53,57.53,62625
26-Sep-25,57.69,57.69,57.17,57.32,116841
25-Sep-25,57.82,57.82,57.05,57.25,232313
24-Sep-25,58.02,58.02,57.81,57.81,2284235
23-Sep-25,57.75,58.26,57.75,58.00,714023
22-Sep-25,58.78,58.78,57.21,57.49,257101
19-Sep-25,59.50,59.50,58.66,58.90,11478
18-Sep-25,58.75,59.00,58.75,59.00,35365
17-Sep-25,58.21,59.39,58.21,59.06,1064190
16-Sep-25,58.30,58.60,58.12,58.50,1543636
15-Sep-25,57.51,58.03,57.51,58.00,552821
12-Sep-25,57.20,57.64,57.17,57.55,61515
11-Sep-25,57.20,57.90,57.18,57.85,463194
10-Sep-25,57.05,57.27,56.92,57.00,6404245
09-Sep-25,57.80,57.80,56.62,56.62,503065
08-Sep-25,57.72,57.72,56.84,56.85,2662292
05-Sep-25,56.62,57.90,56.62,57.50,1314084
04-Sep-25,56.00,56.80,55.85,56.62,1817935
03-Sep-25,55.73,56.06,55.72,55.86,7628016
02-Sep-25,55.58,56.10,55.26,55.84,20742642
01-Sep-25,56.48,56.78,56.19,56.25,3587737
29-Aug-25,55.98,56.61,55.98,56.55,380166
28-Aug-25,55.97,56.76,55.97,56.20,2388759
27-Aug-25,54.69,55.37,54.56,55.20,1487808
26-Aug-25,54.71,54.90,54.40,54.51,2801082
25-Aug-25,54.46,55.00,54.46,54.70,17771383
22-Aug-25,53.42,54.53,53.42,54.46,464748
21-Aug-25,53.22,53.41,53.00,53.15,29603853
20-Aug-25,53.57,53.57,53.22,53.22,1411924
19-Aug-25,53.73,53.73,53.25,53.30,125421
18-Aug-25,54.40,54.98,54.40,54.60,30072
15-Aug-25,53.78,54.14,53.74,54.00,1224699
14-Aug-25,53.80,54.00,53.35,53.70,314527
13-Aug-25,54.18,54.24,53.80,53.80,2380745
12-Aug-25,54.60,54.84,54.42,54.58,3372658
11-Aug-25,54.44,54.44,53.76,53.76,47677
08-Aug-25,54.98,54.98,54.11,54.27,887500
07-Aug-25,54.84,54.96,54.46,54.75,1440556
06-Aug-25,54.04,54.47,53.99,54.27,7105878
05-Aug-25,53.58,53.82,53.38,53.45,7128027
04-Aug-25,53.99,53.99,53.25,53.30,421503
01-Aug-25,52.75,54.27,52.75,53.64,1650286
31-Jul-25,53.40,53.73,53.11,53.45,4665405
30-Jul-25,53.70,54.50,53.05,54.20,3677388
29-Jul-25,53.25,53.38,53.17,53.21,4187675
28-Jul-25,54.40,54.40,52.86,52.92,8967498
25-Jul-25,54.18,54.18,53.71,53.93,1353072
24-Jul-25,54.25,54.25,53.73,53.76,490061
23-Jul-25,53.56,54.72,53.56,54.43,8353215
22-Jul-25,54.10,54.22,53.55,53.55,10025475
21-Jul-25,53.94,54.13,53.81,53.98,4107611
18-Jul-25,54.85,54.85,53.88,54.05,7479210
17-Jul-25,54.97,55.10,54.78,55.10,590031
16-Jul-25,55.38,55.38,54.45,55.00,17760731
15-Jul-25,54.35,55.38,54.35,55.38,1862464
14-Jul-25,54.50,54.68,54.35,54.35,396899
11-Jul-25,55.20,55.26,54.80,54.80,415767
10-Jul-25,55.20,55.71,55.04,55.71,6717943
09-Jul-25,56.58,56.71,55.83,55.83,8355748
08-Jul-25,56.66,56.66,56.40,56.60,738031
07-Jul-25,56.83,57.44,56.40,56.75,4787763
04-Jul-25,56.60,57.20,56.55,57.20,9942441

*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