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
16/05/2025	1,07%	0,59	55,59	55,20	54,81	55,59	6M	204
15/05/2025	1,38%	0,75	55,00	54,94	54,75	55,22	9M	112
14/05/2025	0,11%	0,06	54,25	55,20	54,25	55,20	2M	31
13/05/2025	1,84%	0,98	54,19	54,07	54,07	54,48	75K	17
12/05/2025	-0,62%	-0,33	53,21	54,28	53,03	54,28	268K	14
09/05/2025	-0,24%	-0,13	53,54	53,83	53,15	53,83	883K	27
08/05/2025	2,99%	1,56	53,67	52,48	52,48	54,25	59K	14

07/05/2025	-0,50%	-0,26	52,11	52,25	51,91	52,44	5M	71
06/05/2025	-0,53%	-0,28	52,37	52,66	52,32	53,58	402K	24
05/05/2025	-1,16%	-0,62	52,65	53,78	52,51	53,78	687K	65
02/05/2025	0,30%	0,16	53,27	53,04	52,95	53,30	408K	27
30/04/2025	-0,11%	-0,06	53,11	52,80	52,80	53,14	6M	79
29/04/2025	0,32%	0,17	53,17	53,24	53,17	53,79	2M	18
28/04/2025	-0,75%	-0,40	53,00	53,47	53,00	53,68	4M	1.158
25/04/2025	0,00%	0,00	53,40	53,32	53,10	53,59	4M	293
24/04/2025	2,71%	1,41	53,40	52,59	52,29	53,48	1M	188
23/04/2025	0,68%	0,35	51,99	51,69	51,69	52,62	3M	102
22/04/2025	1,06%	0,54	51,64	50,38	50,38	51,69	283K	45
17/04/2025	1,69%	0,85	51,10	49,84	49,84	51,10	302K	22
16/04/2025	0,50%	0,25	50,25	49,96	49,96	50,65	347K	25
15/04/2025	0,20%	0,10	50,00	49,96	49,95	50,18	750K	67
14/04/2025	0,81%	0,40	49,90	49,90	49,79	50,18	742K	23
11/04/2025	2,23%	1,08	49,50	48,63	48,36	49,50	1M	31
10/04/2025	-1,61%	-0,79	48,42	48,88	48,27	48,88	339K	22
09/04/2025	3,77%	1,79	49,21	47,18	47,10	49,25	3M	120
08/04/2025	-1,92%	-0,93	47,42	49,00	47,42	49,17	7M	214
07/04/2025	-0,35%	-0,17	48,35	48,52	47,35	49,07	3M	218
04/04/2025	-4,21%	-2,13	48,52	49,00	48,52	49,00	5M	215
03/04/2025	1,69%	0,84	50,65	50,69	50,01	50,85	3M	247
02/04/2025	0,48%	0,24	49,81	49,80	49,58	49,99	422K	134
01/04/2025	1,37%	0,67	49,57	49,28	49,28	49,92	257K	20
31/03/2025	-2,20%	-1,10	48,90	49,49	48,90	49,57	2M	505
28/03/2025	-0,44%	-0,22	50,00	49,81	49,51	50,14	341K	113
27/03/2025	0,60%	0,30	50,22	49,81	49,81	50,70	479K	18
26/03/2025	0,62%	0,31	49,92	50,25	49,92	50,32	2M	39
25/03/2025	1,00%	0,49	49,61	49,55	49,55	50,36	3M	151
24/03/2025	-1,29%	-0,64	49,12	49,81	49,12	49,81	124K	56
21/03/2025	0,89%	0,44	49,76	49,62	49,50	49,77	389K	31
20/03/2025	-1,10%	-0,55	49,32	49,50	49,32	49,99	2M	39
19/03/2025	1,88%	0,92	49,87	49,00	49,00	49,97	3M	85
18/03/2025	-0,61%	-0,30	48,95	49,00	48,95	49,37	2M	40
17/03/2025	1,76%	0,85	49,25	48,58	48,58	49,25	1M	35
14/03/2025	2,87%	1,35	48,40	47,66	47,66	48,65	431K	25
13/03/2025	0,92%	0,43	47,05	46,79	46,62	47,12	81K	7
12/03/2025	0,21%	0,10	46,62	47,00	46,51	47,00	112K	10
11/03/2025	-0,60%	-0,28	46,52	46,80	46,10	47,04	97K	24
10/03/2025	-1,16%	-0,55	46,80	46,84	46,80	47,37	67K	47
07/03/2025	2,31%	1,07	47,35	45,96	45,96	47,58	286K	125
06/03/2025	1,14%	0,52	46,28	45,91	45,91	46,50	69K	139
05/03/2025	0,04%	0,02	45,76	45,74	45,71	46,01	2M	83
28/02/2025	-2,01%	-0,94	45,74	46,84	45,74	46,89	488K	85
27/02/2025	-0,15%	-0,07	46,68	46,64	46,62	47,37	378K	36
26/02/2025	-1,06%	-0,50	46,75	47,70	46,60	47,70	124K	19
25/02/2025	0,08%	0,04	47,25	47,48	47,25	47,57	88K	10
24/02/2025	-2,66%	-1,29	47,21	48,35	47,21	48,50	281K	24
21/02/2025	0,35%	0,17	48,50	48,33	48,14	48,59	644K	90
20/02/2025	0,17%	0,08	48,33	48,33	48,33	48,74	168K	19
19/02/2025	-2,29%	-1,13	48,25	48,92	48,25	49,13	443K	18
18/02/2025	-0,14%	-0,07	49,38	49,53	49,10	49,53	364K	15
17/02/2025	1,19%	0,58	49,45	48,88	48,88	50,01	630K	40
14/02/2025	3,32%	1,57	48,87	47,55	47,55	49,00	61K	15
13/02/2025	0,19%	0,09	47,30	47,12	47,12	47,44	71K	813
12/02/2025	-2,05%	-0,99	47,21	48,50	47,21	48,50	748K	19
11/02/2025	1,45%	0,69	48,20	47,44	47,44	48,20	68K	16
10/02/2025	1,19%	0,56	47,51	47,92	47,47	47,92	216K	24
07/02/2025	-1,47%	-0,70	46,95	47,62	46,95	47,77	7M	66
06/02/2025	1,06%	0,50	47,65	47,68	47,19	47,79	490K	19
05/02/2025	-0,59%	-0,28	47,15	47,38	47,03	47,38	110K	10
04/02/2025	-0,77%	-0,37	47,43	48,18	47,24	48,18	489K	79
03/02/2025	-0,31%	-0,15	47,80	47,77	47,44	47,90	1M	64
31/01/2025	-0,21%	-0,10	47,95	47,71	47,69	48,50	1M	152
30/01/2025	3,16%	1,47	48,05	47,41	47,41	48,36	52M	802
29/01/2025	-0,21%	-0,10	46,58	46,75	46,58	46,99	1M	61
28/01/2025	-0,95%	-0,45	46,68	47,13	46,68	47,22	648K	52
27/01/2025	2,79%	1,28	47,13	46,24	46,24	47,34	565K	32
24/01/2025	-0,30%	-0,14	45,85	46,05	45,85	46,38	315K	29
23/01/2025	-0,39%	-0,18	45,99	46,27	45,70	46,27	95K	10
22/01/2025	0,04%	0,02	46,17	46,10	45,91	46,45	56K	19
21/01/2025	0,76%	0,35	46,15	45,44	45,44	46,15	36K	92
20/01/2025	0,99%	0,45	45,80	45,79	45,00	45,90	3M	140
17/01/2025	0,22%	0,10	45,35	45,74	44,80	45,74	378K	101
16/01/2025	-1,52%	-0,70	45,25	45,45	45,03	45,46	207K	102
15/01/2025	3,56%	1,58	45,95	45,37	44,90	46,21	9M	182
14/01/2025	0,64%	0,28	44,37	44,19	44,14	44,50	1M	183
13/01/2025	-1,36%	-0,61	44,09	44,50	44,09	44,66	186K	195
10/01/2025	0,68%	0,30	44,70	44,63	44,40	44,73	8M	299
09/01/2025	-0,60%	-0,27	44,40	44,90	44,40	45,08	14M	31
08/01/2025	-1,95%	-0,89	44,67	45,54	44,67	45,54	436K	52
07/01/2025	1,13%	0,51	45,56	45,52	45,52	45,82	147K	20
06/01/2025	2,39%	1,05	45,05	44,50	44,49	45,24	5M	68
03/01/2025	-1,43%	-0,64	44,00	44,75	44,00	44,75	320K	1.184
02/01/2025	-0,62%	-0,28	44,64	45,55	44,20	45,55	4M	267
30/12/2024	-0,82%	-0,37	44,92	45,07	44,63	45,34	256K	85
27/12/2024	1,43%	0,64	45,29	45,02	44,77	45,29	432K	28
26/12/2024	-0,22%	-0,10	44,65	44,76	44,65	45,04	1M	63
23/12/2024	-2,61%	-1,20	44,75	45,71	44,75	45,79	1M	44
20/12/2024	0,44%	0,20	45,95	44,83	44,83	46,49	2M	249
19/12/2024	1,67%	0,75	45,75	45,38	45,15	45,85	2M	197
18/12/2024	-5,22%	-2,48	45,00	47,50	44,92	47,50	638K	87
17/12/2024	0,49%	0,23	47,48	47,27	46,96	47,88	1M	243
16/12/2024	-1,19%	-0,57	47,25	48,47	47,25	48,47	3M	548
13/12/2024	-1,38%	-0,67	47,82	48,35	47,82	48,45	2M	403
12/12/2024	-2,90%	-1,45	48,49	49,90	48,11	49,90	5M	189
11/12/2024	2,88%	1,40	49,94	48,99	48,75	51,36	63M	246
10/12/2024	1,87%	0,89	48,54	48,53	48,29	48,91	977K	63
09/12/2024	-0,52%	-0,25	47,65	48,25	47,65	48,70	1M	80
06/12/2024	-2,24%	-1,10	47,90	49,16	47,90	49,17	251K	39
05/12/2024	1,45%	0,70	49,00	48,99	48,99	49,63	710K	96
04/12/2024	-0,62%	-0,30	48,30	48,84	48,30	49,01	11M	356
03/12/2024	0,62%	0,30	48,60	48,70	48,32	49,04	6M	126
02/12/2024	-1,53%	-0,75	48,30	49,10	48,19	49,10	56K	36
29/11/2024	1,87%	0,90	49,05	48,20	47,20	49,05	193K	109
28/11/2024	-4,37%	-2,20	48,15	50,43	48,15	50,43	15M	354
27/11/2024	-3,17%	-1,65	50,35	51,89	50,35	51,91	2M	142
26/11/2024	1,66%	0,85	52,00	51,60	51,60	52,44	15M	182
25/11/2024	0,81%	0,41	51,15	51,03	51,03	51,57	271K	36
22/11/2024	1,87%	0,93	50,74	50,28	50,04	50,74	1M	47
21/11/2024	-1,52%	-0,77	49,81	50,32	49,81	50,32	249K	46
19/11/2024	0,44%	0,22	50,58	49,86	49,79	50,71	242K	30
18/11/2024	0,56%	0,28	50,36	50,30	49,99	50,45	423K	45
14/11/2024	-0,20%	-0,10	50,08	50,70	50,08	50,71	435K	40
13/11/2024	-0,20%	-0,10	50,18	49,93	49,86	50,54	349K	79
12/11/2024	-0,53%	-0,27	50,28	51,01	50,28	51,01	190K	72
11/11/2024	0,70%	0,35	50,55	50,14	50,02	50,71	296K	35
08/11/2024	-1,18%	-0,60	50,20	50,23	50,03	50,49	546K	157
07/11/2024	-2,03%	-1,05	50,80	52,14	50,80	52,33	162K	87
06/11/2024	0,58%	0,30	51,85	51,40	50,85	52,15	2M	140
05/11/2024	0,16%	0,08	51,55	51,22	51,05	51,88	4M	116
04/11/2024	3,35%	1,67	51,47	50,50	50,45	52,45	18M	398
01/11/2024	-2,16%	-1,10	49,80	50,68	49,80	50,68	2M	84
31/10/2024	-1,13%	-0,58	50,90	51,58	50,88	51,58	6M	108
30/10/2024	1,74%	0,88	51,48	51,08	51,08	52,37	41M	6.453
29/10/2024	-1,15%	-0,59	50,60	51,32	50,60	51,32	120K	82
28/10/2024	-	-	51,19	50,94	50,15	51,31	921K	137

Date,Open,High,Low,Close,Volume
16-May-25,55.20,55.59,54.81,55.59,6307203
15-May-25,54.94,55.22,54.75,55.00,9117084
14-May-25,55.20,55.20,54.25,54.25,1737736
13-May-25,54.07,54.48,54.07,54.19,75320
12-May-25,54.28,54.28,53.03,53.21,267996
09-May-25,53.83,53.83,53.15,53.54,883222
08-May-25,52.48,54.25,52.48,53.67,59461
07-May-25,52.25,52.44,51.91,52.11,5389148
06-May-25,52.66,53.58,52.32,52.37,401617
05-May-25,53.78,53.78,52.51,52.65,686636
02-May-25,53.04,53.30,52.95,53.27,407704
30-Apr-25,52.80,53.14,52.80,53.11,6122985
29-Apr-25,53.24,53.79,53.17,53.17,2127600
28-Apr-25,53.47,53.68,53.00,53.00,4010650
25-Apr-25,53.32,53.59,53.10,53.40,3601398
24-Apr-25,52.59,53.48,52.29,53.40,1107308
23-Apr-25,51.69,52.62,51.69,51.99,3461238
22-Apr-25,50.38,51.69,50.38,51.64,282576
17-Apr-25,49.84,51.10,49.84,51.10,301994
16-Apr-25,49.96,50.65,49.96,50.25,347256
15-Apr-25,49.96,50.18,49.95,50.00,750001
14-Apr-25,49.90,50.18,49.79,49.90,742315
11-Apr-25,48.63,49.50,48.36,49.50,1053890
10-Apr-25,48.88,48.88,48.27,48.42,339067
09-Apr-25,47.18,49.25,47.10,49.21,2906196
08-Apr-25,49.00,49.17,47.42,47.42,6681432
07-Apr-25,48.52,49.07,47.35,48.35,2878806
04-Apr-25,49.00,49.00,48.52,48.52,5074498
03-Apr-25,50.69,50.85,50.01,50.65,3406962
02-Apr-25,49.80,49.99,49.58,49.81,421970
01-Apr-25,49.28,49.92,49.28,49.57,257377
31-Mar-25,49.49,49.57,48.90,48.90,2275248
28-Mar-25,49.81,50.14,49.51,50.00,340916
27-Mar-25,49.81,50.70,49.81,50.22,478506
26-Mar-25,50.25,50.32,49.92,49.92,2401204
25-Mar-25,49.55,50.36,49.55,49.61,3092143
24-Mar-25,49.81,49.81,49.12,49.12,123970
21-Mar-25,49.62,49.77,49.50,49.76,389176
20-Mar-25,49.50,49.99,49.32,49.32,2317181
19-Mar-25,49.00,49.97,49.00,49.87,2744299
18-Mar-25,49.00,49.37,48.95,48.95,2011261
17-Mar-25,48.58,49.25,48.58,49.25,1076405
14-Mar-25,47.66,48.65,47.66,48.40,430563
13-Mar-25,46.79,47.12,46.62,47.05,81199
12-Mar-25,47.00,47.00,46.51,46.62,112221
11-Mar-25,46.80,47.04,46.10,46.52,96739
10-Mar-25,46.84,47.37,46.80,46.80,67451
07-Mar-25,45.96,47.58,45.96,47.35,285673
06-Mar-25,45.91,46.50,45.91,46.28,68843
05-Mar-25,45.74,46.01,45.71,45.76,2059425
28-Feb-25,46.84,46.89,45.74,45.74,487973
27-Feb-25,46.64,47.37,46.62,46.68,378020
26-Feb-25,47.70,47.70,46.60,46.75,124439
25-Feb-25,47.48,47.57,47.25,47.25,87989
24-Feb-25,48.35,48.50,47.21,47.21,280503
21-Feb-25,48.33,48.59,48.14,48.50,643672
20-Feb-25,48.33,48.74,48.33,48.33,167799
19-Feb-25,48.92,49.13,48.25,48.25,442510
18-Feb-25,49.53,49.53,49.10,49.38,364348
17-Feb-25,48.88,50.01,48.88,49.45,629598
14-Feb-25,47.55,49.00,47.55,48.87,61468
13-Feb-25,47.12,47.44,47.12,47.30,70706
12-Feb-25,48.50,48.50,47.21,47.21,747505
11-Feb-25,47.44,48.20,47.44,48.20,68402
10-Feb-25,47.92,47.92,47.47,47.51,216468
07-Feb-25,47.62,47.77,46.95,46.95,6887965
06-Feb-25,47.68,47.79,47.19,47.65,490403
05-Feb-25,47.38,47.38,47.03,47.15,110257
04-Feb-25,48.18,48.18,47.24,47.43,488518
03-Feb-25,47.77,47.90,47.44,47.80,1374155
31-Jan-25,47.71,48.50,47.69,47.95,1021834
30-Jan-25,47.41,48.36,47.41,48.05,52375952
29-Jan-25,46.75,46.99,46.58,46.58,1162615
28-Jan-25,47.13,47.22,46.68,46.68,647869
27-Jan-25,46.24,47.34,46.24,47.13,565116
24-Jan-25,46.05,46.38,45.85,45.85,315363
23-Jan-25,46.27,46.27,45.70,45.99,95456
22-Jan-25,46.10,46.45,45.91,46.17,55653
21-Jan-25,45.44,46.15,45.44,46.15,35621
20-Jan-25,45.79,45.90,45.00,45.80,3251942
17-Jan-25,45.74,45.74,44.80,45.35,378041
16-Jan-25,45.45,45.46,45.03,45.25,206710
15-Jan-25,45.37,46.21,44.90,45.95,9075462
14-Jan-25,44.19,44.50,44.14,44.37,1281316
13-Jan-25,44.50,44.66,44.09,44.09,186482
10-Jan-25,44.63,44.73,44.40,44.70,8177134
09-Jan-25,44.90,45.08,44.40,44.40,13583661
08-Jan-25,45.54,45.54,44.67,44.67,436243
07-Jan-25,45.52,45.82,45.52,45.56,146828
06-Jan-25,44.50,45.24,44.49,45.05,5103507
03-Jan-25,44.75,44.75,44.00,44.00,320191
02-Jan-25,45.55,45.55,44.20,44.64,3777961
30-Dec-24,45.07,45.34,44.63,44.92,256362
27-Dec-24,45.02,45.29,44.77,45.29,432422
26-Dec-24,44.76,45.04,44.65,44.65,1453795
23-Dec-24,45.71,45.79,44.75,44.75,1117031
20-Dec-24,44.83,46.49,44.83,45.95,2150009
19-Dec-24,45.38,45.85,45.15,45.75,1950485
18-Dec-24,47.50,47.50,44.92,45.00,638264
17-Dec-24,47.27,47.88,46.96,47.48,1395041
16-Dec-24,48.47,48.47,47.25,47.25,3416951
13-Dec-24,48.35,48.45,47.82,47.82,1618523
12-Dec-24,49.90,49.90,48.11,48.49,4546547
11-Dec-24,48.99,51.36,48.75,49.94,62632052
10-Dec-24,48.53,48.91,48.29,48.54,976625
09-Dec-24,48.25,48.70,47.65,47.65,1276991
06-Dec-24,49.16,49.17,47.90,47.90,250562
05-Dec-24,48.99,49.63,48.99,49.00,710403
04-Dec-24,48.84,49.01,48.30,48.30,10932204
03-Dec-24,48.70,49.04,48.32,48.60,6039462
02-Dec-24,49.10,49.10,48.19,48.30,55722
29-Nov-24,48.20,49.05,47.20,49.05,193270
28-Nov-24,50.43,50.43,48.15,48.15,15172045
27-Nov-24,51.89,51.91,50.35,50.35,1991118
26-Nov-24,51.60,52.44,51.60,52.00,15078825
25-Nov-24,51.03,51.57,51.03,51.15,270815
22-Nov-24,50.28,50.74,50.04,50.74,1122661
21-Nov-24,50.32,50.32,49.81,49.81,249310
19-Nov-24,49.86,50.71,49.79,50.58,242438
18-Nov-24,50.30,50.45,49.99,50.36,422973
14-Nov-24,50.70,50.71,50.08,50.08,434689
13-Nov-24,49.93,50.54,49.86,50.18,349123
12-Nov-24,51.01,51.01,50.28,50.28,190138
11-Nov-24,50.14,50.71,50.02,50.55,295722
08-Nov-24,50.23,50.49,50.03,50.20,546034
07-Nov-24,52.14,52.33,50.80,50.80,161877
06-Nov-24,51.40,52.15,50.85,51.85,2487155
05-Nov-24,51.22,51.88,51.05,51.55,4121281
04-Nov-24,50.50,52.45,50.45,51.47,17516966
01-Nov-24,50.68,50.68,49.80,49.80,2449069
31-Oct-24,51.58,51.58,50.88,50.90,6442411
30-Oct-24,51.08,52.37,51.08,51.48,40879604
29-Oct-24,51.32,51.32,50.60,50.60,119561
28-Oct-24,50.94,51.31,50.15,51.19,920910

*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