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
25/09/2020-0,32%-0,1959,0359,2258,0059,222M73
24/09/20200,99%0,5859,2259,7058,3459,707M108
23/09/2020-1,03%-0,6158,6459,4558,4859,545M84
22/09/20200,41%0,2459,2559,0158,3159,905M153
21/09/2020-1,90%-1,1459,0159,7758,1159,776M175
18/09/2020-1,96%-1,2060,1561,0059,7061,0010M161
17/09/2020-0,26%-0,1661,3561,5060,5061,509M122
16/09/20200,10%0,0661,5161,7061,3062,257M117
15/09/2020-0,16%-0,1061,4561,5561,0161,664M85
14/09/20203,36%2,0061,5560,5060,2961,556M96
11/09/2020-1,85%-1,1259,5560,6759,0360,6712M186
10/09/2020-2,07%-1,2860,6761,0160,4862,205M80
09/09/2020-0,03%-0,0261,9562,0061,4862,6028M981
08/09/20200,41%0,2561,9760,3460,3462,2413M306
04/09/20200,50%0,3161,7261,4159,7461,7623M836
03/09/2020-4,05%-2,5961,4164,0060,7864,0013M317
02/09/20202,89%1,8064,0062,2261,8964,008M383
01/09/20202,03%1,2462,2060,9660,5062,2011M3.530
31/08/2020-1,45%-0,9060,9662,3660,7862,367M128
28/08/20201,14%0,7061,8661,9860,1561,9812M171
27/08/2020-0,07%-0,0461,1662,4860,3062,485M323
26/08/2020-1,53%-0,9561,2062,2560,3162,959M235
25/08/20200,70%0,4362,1561,7260,0262,167M203
24/08/20200,19%0,1261,7261,9761,2962,958M229
21/08/20200,52%0,3261,6061,3060,4461,998M177
20/08/20200,99%0,6061,2860,6858,5561,359M255
19/08/2020-0,59%-0,3660,6861,0460,2761,0427M279
18/08/20203,95%2,3261,0459,9959,5761,0430M399
17/08/2020-3,02%-1,8358,7260,0758,3060,9917M488
14/08/20200,95%0,5760,5560,0059,5360,953M176
13/08/2020-1,33%-0,8159,9860,9259,8761,504M253
12/08/2020-1,76%-1,0960,7961,8859,9761,9525M5.285
11/08/20200,49%0,3061,8862,0061,5962,679M238
10/08/20200,13%0,0861,5861,5060,7361,649M1.357
07/08/2020-0,89%-0,5561,5062,2461,0762,2416M3.334
06/08/20201,22%0,7562,0561,5661,1362,058M587
05/08/20201,68%1,0161,3060,7060,7061,406M421
04/08/2020-1,84%-1,1360,2961,4259,6361,559M269
03/08/2020-0,50%-0,3161,4261,7560,8961,9012M277
31/07/2020-1,84%-1,1661,7362,8961,4063,248M159
30/07/20200,82%0,5162,8962,0061,7062,899M353
29/07/20201,05%0,6562,3862,1561,5562,434M97
28/07/20200,65%0,4061,7361,3360,6161,792M59
27/07/20200,54%0,3361,3362,0060,8662,394M210
24/07/2020-1,09%-0,6761,0061,5059,4961,507M581
23/07/2020-2,74%-1,7461,6763,4261,2163,998M179
22/07/2020-0,20%-0,1363,4163,5462,5963,6910M203
21/07/2020-0,63%-0,4063,5464,0062,7165,0010M2.080
20/07/20201,99%1,2563,9464,0062,6064,008M209
17/07/20201,64%1,0162,6961,8561,8462,7815M703
16/07/2020-0,03%-0,0261,6861,7061,0161,703M77
15/07/20201,36%0,8361,7061,6461,2161,8213M469
14/07/20200,61%0,3760,8760,7859,7361,046M374
13/07/2020-1,14%-0,7060,5061,2160,5062,2512M517
10/07/20201,75%1,0561,2060,2160,2161,209M1.315
09/07/20200,10%0,0660,1560,5559,5861,393M125
08/07/20201,59%0,9460,0959,3359,3360,107M472
07/07/2020-0,62%-0,3759,1559,5258,7059,647M406
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
17/03/2020--44,5945,0042,8845,55874K59


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito