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
23/06/20210,06%0,0580,2580,2079,6480,5815M3.520
22/06/2021-0,63%-0,5180,2080,7179,4680,7112M2.435
21/06/20211,24%0,9980,7179,7279,5080,7114M1.340
18/06/20210,42%0,3379,7279,3078,6879,8415M5.296
17/06/2021-0,74%-0,5979,3979,5878,9380,0920M4.247
16/06/2021-0,52%-0,4279,9880,4079,2380,4121M3.550
15/06/2021-0,12%-0,1080,4080,4979,6880,4917M4.490
14/06/20211,71%1,3580,5079,9979,4380,5019M2.814
11/06/2021-1,03%-0,8279,1580,0078,3880,008M2.310
10/06/20210,87%0,6979,9779,2878,9979,9730M5.318
09/06/2021-0,28%-0,2279,2879,5078,6979,5818M2.605
08/06/2021-0,21%-0,1779,5079,6778,8779,8512M5.826
07/06/2021-0,33%-0,2679,6779,9379,4482,1218M1.499
04/06/20211,11%0,8879,9379,0578,5379,9322M1.873
02/06/20210,70%0,5579,0578,5078,2179,0520M1.864
01/06/20211,00%0,7878,5077,7277,7278,9026M2.271
31/05/20210,49%0,3877,7277,0076,9577,7217M759
28/05/20210,05%0,0477,3477,3076,5977,348M693
27/05/20211,35%1,0377,3076,1675,7577,3130M3.287
26/05/20211,15%0,8776,2775,4075,4076,2911M2.382
25/05/20210,47%0,3575,4075,0575,0575,7211M2.364
24/05/20211,10%0,8275,0574,2373,8975,0511M864
21/05/2021-0,15%-0,1174,2374,6573,9074,657M854
20/05/20210,35%0,2674,3474,0873,9074,5411M2.043
19/05/2021-0,63%-0,4774,0874,0373,5974,4620M2.300
18/05/20210,13%0,1074,5574,4573,9474,7710M590
17/05/20211,17%0,8674,4573,9073,3574,4513M940
14/05/20211,81%1,3173,5972,4072,4073,6019M1.114
13/05/20210,87%0,6272,2872,9171,0572,919M1.656
12/05/2021-3,11%-2,3071,6673,9671,2273,967M998
11/05/2021-0,12%-0,0973,9674,0572,5074,0510M853
10/05/2021-0,47%-0,3574,0574,4073,7474,5310M1.443
07/05/20211,38%1,0174,4073,3973,3674,409M1.318
06/05/2021-0,46%-0,3473,3973,7372,8073,739M505
05/05/20211,28%0,9373,7372,8072,2073,909M532
04/05/2021-0,34%-0,2572,8073,6072,0573,604M463
03/05/2021-0,46%-0,3473,0573,3972,7473,6915M552
30/04/2021-0,46%-0,3473,3973,7372,8173,878M2.521
29/04/2021-0,09%-0,0773,7373,8073,1574,1712M1.793
28/04/20210,34%0,2573,8074,2072,9574,206M1.172
27/04/2021-0,88%-0,6573,5574,2073,1074,327M957
26/04/20210,41%0,3074,2074,0073,8274,4010M562
23/04/20210,48%0,3573,9073,5073,3874,1323M850
22/04/2021-0,18%-0,1373,5573,7073,2174,479M555
20/04/2021-0,57%-0,4273,6873,9973,2374,277M308
19/04/20210,00%0,0074,1074,2873,7974,5713M653
16/04/20210,68%0,5074,1073,6073,2574,4110M1.032
15/04/20210,57%0,4273,6073,1872,6073,9015M2.918
14/04/20210,10%0,0773,1873,1172,7873,656M270
13/04/2021-0,05%-0,0473,1173,1572,6173,253M261
12/04/20211,05%0,7673,1572,3972,3973,153M287
09/04/20210,04%0,0372,3972,3571,6272,7826M1.311
08/04/20211,26%0,9072,3671,4671,3172,365M964
07/04/2021-0,20%-0,1471,4671,6070,6572,018M1.086
06/04/20211,34%0,9571,6070,5970,5671,755M631
05/04/20212,18%1,5170,6569,1669,1670,708M742
01/04/2021-1,23%-0,8669,1470,2969,1470,345M823
31/03/2021-0,24%-0,1770,0070,8569,4070,857M518
30/03/20212,92%1,9970,1768,0067,8570,3423M2.290
29/03/2021-0,55%-0,3868,1867,0067,0069,704M384
26/03/2021-0,17%-0,1268,5668,5967,5469,1011M367
25/03/20211,75%1,1868,6867,5066,3769,0532M1.832
24/03/2021-1,53%-1,0567,5068,5567,3769,439M498
23/03/2021-1,25%-0,8768,5569,3968,2569,7018M392
22/03/2021-0,83%-0,5869,4269,4068,5469,733M398
19/03/20212,79%1,9070,0068,7968,1170,005M605
18/03/2021-2,92%-2,0568,1070,0567,7570,056M614
17/03/20212,63%1,8070,1568,3567,8470,154M1.092
16/03/2021-1,26%-0,8768,3569,3267,7669,657M401
15/03/20210,98%0,6769,2268,4267,6169,606M696
12/03/20210,42%0,2968,5568,2667,4468,877M895
11/03/20213,19%2,1168,2666,5065,8568,2618M2.712
10/03/20212,64%1,7066,1564,8164,0066,1512M1.244
09/03/2021-0,62%-0,4064,4564,8564,2865,4313M1.503
08/03/2021-5,07%-3,4664,8568,2064,5068,207M821
05/03/20211,99%1,3368,3166,9866,1468,429M2.998
04/03/20211,24%0,8266,9866,1665,5068,1315M2.613
03/03/2021-0,36%-0,2466,1666,4063,6566,6538M2.526
02/03/20210,02%0,0166,4065,9064,2266,7431M4.111
01/03/2021-0,76%-0,5166,3966,9066,1667,6529M2.171
26/02/2021-1,37%-0,9366,9067,3066,4468,7612M2.154
25/02/2021-3,02%-2,1167,8369,9467,5070,3511M2.691
24/02/20210,84%0,5869,9469,8269,3270,3726M2.071
23/02/20210,30%0,2169,3670,2168,1670,2137M6.093
22/02/2021-2,59%-1,8469,1570,0067,3470,0012M1.614
19/02/20210,65%0,4670,9971,1569,7571,158M803
18/02/2021-0,89%-0,6370,5371,1670,3671,459M577
17/02/20210,42%0,3071,1670,8670,2371,2815M2.277
12/02/20210,13%0,0970,8670,6970,1470,916M956
11/02/20210,75%0,5370,7770,2370,2371,3312M585
10/02/2021-2,17%-1,5670,2471,8069,9372,1119M892
09/02/2021-0,83%-0,6071,8072,4571,2772,7518M911
08/02/20210,70%0,5072,4072,0071,3172,8317M1.064
05/02/20210,40%0,2971,9072,0071,5572,2812M1.220
04/02/2021-0,47%-0,3471,6171,8871,2572,4913M1.980
03/02/20211,05%0,7571,9571,2071,2072,0417M1.674
02/02/20211,79%1,2571,2070,2270,2271,7324M1.559
01/02/20212,57%1,7569,9568,2168,2169,968M1.038
29/01/2021-2,29%-1,6068,2070,5067,8070,5034M21.698
28/01/20213,03%2,0569,8067,7567,0270,0234M2.096
27/01/20210,15%0,1067,7567,6066,8368,7024M873
26/01/2021-1,02%-0,7067,6568,3067,1769,1619M3.603
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
04/12/2020--68,7568,4668,1069,1311M772


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito