ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
19/11/20240,44%0,2250,5849,8649,7950,71242K30
18/11/20240,56%0,2850,3650,3049,9950,45423K45
14/11/2024-0,20%-0,1050,0850,7050,0850,71435K40
13/11/2024-0,20%-0,1050,1849,9349,8650,54349K79
12/11/2024-0,53%-0,2750,2851,0150,2851,01190K72
11/11/20240,70%0,3550,5550,1450,0250,71296K35
08/11/2024-1,18%-0,6050,2050,2350,0350,49546K157
07/11/2024-2,03%-1,0550,8052,1450,8052,33162K87
06/11/20240,58%0,3051,8551,4050,8552,152M140
05/11/20240,16%0,0851,5551,2251,0551,884M116
04/11/20243,35%1,6751,4750,5050,4552,4518M398
01/11/2024-2,16%-1,1049,8050,6849,8050,682M84
31/10/2024-1,13%-0,5850,9051,5850,8851,586M108
30/10/20241,74%0,8851,4851,0851,0852,3741M6.453
29/10/2024-1,15%-0,5950,6051,3250,6051,32120K82
28/10/20241,31%0,6651,1950,9450,1551,31921K137
25/10/2024-0,94%-0,4850,5351,0850,5351,2014M5.278
24/10/20240,28%0,1451,0150,4950,2951,1110M310
23/10/20240,51%0,2650,8750,7850,4050,87282K110
22/10/2024-1,44%-0,7450,6151,1050,6151,14158K25
21/10/20240,33%0,1751,3551,2850,9651,35697K212
18/10/2024-0,52%-0,2751,1851,4050,9351,71447K124
17/10/20240,00%0,0051,4551,6050,7151,60466K134
16/10/20240,78%0,4051,4551,2851,0051,74279K20
15/10/2024-0,29%-0,1551,0551,2051,0551,60190K25
14/10/20241,49%0,7551,2050,4550,4551,36267K41
11/10/20240,16%0,0850,4550,8350,0650,832M43
10/10/2024-0,16%-0,0850,3750,5150,2850,69433K24
09/10/2024-1,85%-0,9550,4551,0450,4551,15176K43
08/10/2024-0,08%-0,0451,4050,9350,9351,67116K15
07/10/2024-0,10%-0,0551,4451,4951,3051,82106K30
04/10/20240,65%0,3351,4951,3051,3051,61192K27
03/10/2024-1,43%-0,7451,1651,7551,0351,75358K55
02/10/20241,11%0,5751,9051,4051,4052,5125K28
01/10/2024-0,27%-0,1451,3351,7051,2852,062M230
30/09/2024-0,87%-0,4551,4751,9251,4751,92510K209
27/09/20240,37%0,1951,9252,2251,9252,50349K46
26/09/20240,70%0,3651,7351,9251,6552,08181K39
25/09/2024-1,15%-0,6051,3752,2251,3752,40653K61
24/09/20241,15%0,5951,9752,1451,9552,49342K31
23/09/20240,00%0,0051,3851,7951,0951,79432K126
20/09/2024-3,37%-1,7951,3852,8851,3452,88490K114
19/09/2024-1,79%-0,9753,1754,1653,1754,18276K51
18/09/2024-0,66%-0,3654,1453,8453,5054,881M59
17/09/20240,28%0,1554,5054,0053,7654,50403K23
16/09/20240,65%0,3554,3554,2354,1654,35212K27
13/09/20241,89%1,0054,0053,0153,0154,36312K78
12/09/2024-0,58%-0,3153,0053,3153,0053,31119K10
11/09/20240,30%0,1653,3153,4553,0653,60206K42
10/09/20240,28%0,1553,1552,8352,8253,18272K21
09/09/2024-1,47%-0,7953,0053,8053,0053,80128K31
06/09/2024-0,61%-0,3353,7954,5053,5354,56253K118
05/09/2024-0,35%-0,1954,1254,0053,8954,51407K109
04/09/20241,78%0,9554,3154,0554,0554,822M131
03/09/2024-0,26%-0,1453,3653,6453,3654,141M202
02/09/2024-1,56%-0,8553,5053,6353,5053,792M139
30/08/20240,52%0,2854,3554,0753,3054,352M235
29/08/2024-1,90%-1,0554,0754,5553,9354,5557K24
28/08/20240,09%0,0555,1254,9054,7955,12185K48
27/08/2024-0,67%-0,3755,0755,4455,0755,77652K28
26/08/2024-0,18%-0,1055,4455,5455,3255,70275K29
23/08/20242,57%1,3955,5454,6054,5955,901M339
22/08/2024-2,90%-1,6254,1555,1554,1555,152M481
21/08/20240,69%0,3855,7755,9155,4456,00840K89
20/08/2024-0,13%-0,0755,3955,5455,2355,771M57
19/08/20241,99%1,0855,4654,0154,0155,51330K48
16/08/2024-1,31%-0,7254,3854,6054,1555,333M155
15/08/20241,51%0,8255,1055,1054,4455,30454K68
14/08/2024-0,17%-0,0954,2854,0554,0554,721M47
13/08/20240,06%0,0354,3754,2754,2554,952M90
12/08/2024-0,66%-0,3654,3454,8954,3455,001M120
09/08/20242,78%1,4854,7053,7953,7754,706M115
08/08/20241,26%0,6653,2253,4052,7953,422M120
07/08/20242,22%1,1452,5651,8651,8652,821M85
06/08/20240,02%0,0151,4251,4151,1651,79188K69
05/08/2024-1,13%-0,5951,4151,4550,3751,5414M259
02/08/20241,17%0,6052,0052,2451,5552,37220K45
01/08/2024-0,08%-0,0451,4051,4451,1052,36707K107
31/07/20240,94%0,4851,4451,4251,2151,852M104
30/07/2024-0,53%-0,2750,9651,3950,8851,392M103
29/07/2024-1,61%-0,8451,2351,9651,2352,021M73
26/07/20240,83%0,4352,0751,6451,3052,081M47
25/07/2024-0,31%-0,1651,6451,3751,3751,90946K87
24/07/2024-0,96%-0,5051,8052,3751,8052,37648K83
23/07/2024-2,33%-1,2552,3052,9652,3053,14538K74
22/07/20241,27%0,6753,5552,8852,8253,55422K64
19/07/20240,15%0,0852,8853,1652,5453,441M180
18/07/2024-3,03%-1,6552,8054,1452,7754,141M163
17/07/20240,28%0,1554,4554,2953,3554,45720K150
16/07/20240,18%0,1054,3053,6253,6254,64516K188
15/07/20240,56%0,3054,2054,0053,7954,32991K273
12/07/2024-0,37%-0,2053,9054,1553,7254,154M241
11/07/20241,41%0,7554,1054,0053,8654,121M245
10/07/2024-0,15%-0,0853,3553,5453,3554,292M248
09/07/20240,81%0,4353,4353,0052,8053,562M217
08/07/2024-0,41%-0,2253,0053,3352,8953,333M598
05/07/20240,91%0,4853,2253,0152,3953,343M355
04/07/20242,37%1,2252,7451,9051,8852,952M401
03/07/20241,68%0,8551,5251,3051,3051,873M235
02/07/20240,04%0,0250,6750,7050,5650,996M275
01/07/20240,00%0,0050,6551,4950,4851,492M205
28/06/2024-1,23%-0,6350,6550,8050,2151,299M360
27/06/20242,19%1,1051,2850,4650,3151,461M168
26/06/2024-0,28%-0,1450,1850,0049,8450,423M1.957
25/06/2024-0,34%-0,1750,3250,7550,3050,794M217
24/06/20241,61%0,8050,4950,0050,0050,928M206
21/06/20240,57%0,2849,6949,4149,0950,773M160
20/06/20240,82%0,4049,4149,9249,1049,923M184
19/06/20240,60%0,2949,0148,6448,2949,132M138
18/06/20240,06%0,0348,7248,7648,6549,212M168
17/06/2024-1,50%-0,7448,6948,4848,4849,6713M253
14/06/20240,77%0,3849,4349,1248,8649,6913M134
13/06/2024-0,87%-0,4349,0549,5848,9749,585M216
12/06/2024-1,67%-0,8449,4850,4449,4851,1630M582
11/06/20240,94%0,4750,3250,0149,9750,55304K68
10/06/2024-0,60%-0,3049,8550,9049,4950,90769K156
07/06/2024-1,86%-0,9550,1551,0550,1151,05575K115
06/06/20241,43%0,7251,1050,5850,4551,4713M1.272
05/06/2024-0,77%-0,3950,3850,6050,3351,2613M1.834
04/06/2024-0,88%-0,4550,7751,2050,6951,2015M1.169
03/06/20240,00%0,0051,2251,1650,9451,552M282
31/05/20240,00%0,0051,2250,9050,6351,3813M2.279
29/05/2024-0,74%-0,3851,2251,1451,1451,587M213
28/05/2024-0,79%-0,4151,6052,5951,6052,863M408
27/05/2024-0,33%-0,1752,0152,1851,7652,1816M6.163
24/05/2024-0,61%-0,3252,1852,3652,1452,53804K219
23/05/20240,10%0,0552,5052,4551,9652,66899K496
22/05/2024-2,62%-1,4152,4553,2852,4553,2868K30
21/05/20240,58%0,3153,8653,1053,1053,864M108
20/05/2024-0,07%-0,0453,5553,3253,1453,87212K37
17/05/20240,22%0,1253,5953,8053,4353,83438K67
16/05/20240,11%0,0653,4753,6853,4053,7123M310
15/05/20240,96%0,5153,4152,8552,8553,6411M783
14/05/2024--52,9053,0152,9053,55158K60


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito