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
06/07/20202,02%1,1859,5259,3059,0059,5712M612
03/07/20201,41%0,8158,3457,3757,0058,342M81
02/07/2020-0,35%-0,2057,5357,8257,5358,962M193
01/07/20202,83%1,5957,7356,1456,0257,7324M598
30/06/2020-0,20%-0,1156,1455,9955,0057,3218M363
29/06/20202,65%1,4556,2555,1654,1056,259M172
26/06/2020-2,85%-1,6154,8056,3254,3956,326M203
25/06/20200,62%0,3556,4156,7055,2456,7011M425
24/06/2020-2,03%-1,1656,0657,1054,9657,2019M11.822
23/06/20200,97%0,5557,2258,0056,6958,0019M758
22/06/20200,66%0,3756,6757,0656,3557,452M107
19/06/20200,37%0,2156,3057,5056,0957,502M139
18/06/20200,25%0,1456,0955,8454,8956,7415M214
17/06/20202,59%1,4155,9554,1054,1057,104M116
16/06/20200,31%0,1754,5455,8054,3056,336M189
15/06/20200,41%0,2254,3753,0051,7754,743M424
12/06/2020-2,96%-1,6554,1551,0051,0055,007M492
10/06/2020-3,29%-1,9055,8058,5155,8058,7510M692
09/06/2020-1,37%-0,8057,7058,5356,4058,536M481
08/06/20204,19%2,3558,5057,1657,0058,514M196
05/06/20201,91%1,0556,1556,5555,9957,306M246
04/06/20200,95%0,5255,1054,5853,8756,002M149
03/06/20203,57%1,8854,5852,7552,7554,908M483
02/06/20204,05%2,0552,7051,4051,4052,705M726
01/06/20202,74%1,3550,6549,3048,7550,7016M413
29/05/2020-0,38%-0,1949,3049,4948,5649,494M167
28/05/2020-0,62%-0,3149,4949,8549,2350,015M503
27/05/20204,62%2,2049,8048,4148,2451,2711M166
26/05/20200,36%0,1747,6048,0047,5249,202M117
25/05/20205,10%2,3047,4347,0047,0047,844M2.253
22/05/2020-1,76%-0,8145,1345,4744,9045,5111M140
21/05/20202,43%1,0945,9445,0044,7046,0021M210
20/05/20201,79%0,7944,8545,0344,5245,4017M334
19/05/20200,02%0,0144,0643,7443,7445,229M76
18/05/20205,13%2,1544,0543,0542,8044,4010M96
15/05/2020-0,83%-0,3541,9042,2441,5042,4222M225
14/05/20202,77%1,1442,2540,4740,2642,258M71
13/05/2020-2,24%-0,9441,1142,4140,7642,4714M112
12/05/2020-1,75%-0,7542,0543,3742,0543,9057M598
11/05/2020-2,48%-1,0942,8045,8742,8045,8719M71
08/05/20201,29%0,5643,8947,0043,2447,0025M360
07/05/2020-3,71%-1,6743,3345,3043,3345,3049M375
06/05/2020-0,88%-0,4045,0045,4044,2445,4023M222
05/05/20200,44%0,2045,4045,2045,1346,7023M311
04/05/2020-3,62%-1,7045,2046,4444,5346,4412M6.000
30/04/2020-4,11%-2,0146,9048,6846,8048,6820M70
29/04/20202,28%1,0948,9148,7947,9748,955M54
28/04/20204,18%1,9247,8246,5946,5947,902M50
27/04/20205,15%2,2545,9045,0544,4345,904M55
24/04/2020-8,09%-3,8443,6547,9541,9947,957M915
23/04/2020-1,02%-0,4947,4949,5046,8549,502M110
22/04/20203,63%1,6847,9846,7446,5148,004M94
20/04/20201,36%0,6246,3044,9544,8546,341M44
17/04/20200,95%0,4345,6846,3345,0946,3313M157
16/04/2020-0,77%-0,3545,2546,4944,8346,498M285
15/04/2020-0,37%-0,1745,6045,2044,0045,877M1.245
14/04/20204,02%1,7745,7744,9944,9945,9311M135
13/04/20200,05%0,0244,0043,8143,2044,137M131
09/04/2020-0,54%-0,2443,9845,0043,7945,1531M1.495
08/04/20203,03%1,3044,2243,0342,4644,383M61
07/04/20203,15%1,3142,9242,0042,0044,459M110
06/04/20206,15%2,4141,6141,0040,8942,292M68
03/04/2020-3,87%-1,5839,2040,7838,5440,786M134
02/04/20200,97%0,3940,7841,5840,2541,582M61
01/04/2020-4,61%-1,9540,3940,0139,9340,85934K94
31/03/2020-3,66%-1,6142,3444,0042,0444,427M295
30/03/2020-0,97%-0,4343,9544,3843,9545,752M54
27/03/2020-3,98%-1,8444,3845,3043,1945,302M61
26/03/20207,99%3,4246,2242,8042,8046,838M82
25/03/20207,67%3,0542,8040,8740,0043,704M692
24/03/20207,49%2,7739,7537,1037,1040,8017M496
23/03/2020-5,88%-2,3136,9836,4836,3637,63352K36
20/03/2020-0,28%-0,1139,2942,0038,7542,68703K79
19/03/20204,79%1,8039,4036,0034,3040,16411K75
18/03/2020-15,68%-6,9937,6043,5936,0243,59529K566
17/03/20202,91%1,2644,5945,0042,8845,55874K59
16/03/2020-14,28%-7,2243,3345,9043,3346,5016M1.592
13/03/20206,42%3,0550,5551,0245,9654,906M3.417
12/03/2020-15,19%-8,5147,5049,0045,0052,003M1.464
11/03/2020-4,01%-2,3456,0157,5852,5957,584M224
10/03/20207,06%3,8558,3555,5055,3860,504M486
09/03/2020-11,24%-6,9054,5058,0053,0058,0016M7.431
06/03/2020-4,20%-2,6961,4063,0060,8463,0017M621
05/03/2020-6,55%-4,4964,0968,1063,4968,104M987
04/03/20202,37%1,5968,5868,5067,3668,705M233
03/03/2020-0,90%-0,6166,9967,6066,5469,4232M2.384
02/03/20204,81%3,1067,6065,0065,0068,0526M1.400
28/02/2020-0,62%-0,4064,5064,9062,4464,9030M660
27/02/2020-3,85%-2,6064,9066,5064,5867,5819M574
26/02/2020-6,61%-4,7867,5068,0066,8569,132M575
21/02/2020-0,65%-0,4772,2872,7071,7072,7015M728
20/02/2020-1,18%-0,8772,7573,8572,5073,958M306
19/02/20201,81%1,3173,6272,3172,3073,757M217
18/02/20200,03%0,0272,3172,0171,4372,314M356
17/02/20201,12%0,8072,2973,3071,5673,3015M241
14/02/2020-0,56%-0,4071,4973,0871,1173,086M168
13/02/2020-0,15%-0,1171,8971,4070,5071,9212M620
12/02/20200,98%0,7072,0072,0071,1972,9214M1.670
11/02/20203,33%2,3071,3069,9969,5271,3022M5.162
10/02/2020-2,89%-2,0569,0072,0068,5472,008M327
07/02/2020-2,30%-1,6771,0572,7270,9273,6939M641
06/02/2020-1,86%-1,3872,7274,8472,5575,5915M10.145
05/02/20200,54%0,4074,1074,6073,7875,0017M7.749
04/02/20201,24%0,9073,7076,9073,4778,808M715
03/02/2020--72,8072,0472,0472,935M255


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br