Cotação atual, histórico e gráfico do papel: SMAL11

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 SMAL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/04/2026	-0,11%	-0,14	124,30	124,70	123,80	126,35	336M	18.315
09/04/2026	2,18%	2,65	124,44	122,30	121,95	124,82	495M	22.599
08/04/2026	2,78%	3,29	121,79	124,80	121,59	125,39	317M	30.628
07/04/2026	-0,22%	-0,26	118,50	118,48	116,86	118,95	259M	14.971
06/04/2026	-0,84%	-1,00	118,76	119,31	118,76	120,46	122M	8.430
02/04/2026	-0,66%	-0,79	119,76	118,11	117,40	120,75	230M	11.292
01/04/2026	0,46%	0,55	120,55	119,95	119,50	121,58	300M	21.260

31/03/2026	4,18%	4,81	120,00	116,21	116,21	120,00	699M	26.605
30/03/2026	0,99%	1,13	115,19	115,60	114,37	116,21	168M	18.311
27/03/2026	-2,20%	-2,56	114,06	115,20	114,02	116,59	292M	22.230
26/03/2026	-1,74%	-2,06	116,62	117,48	115,80	118,23	447M	12.315
25/03/2026	1,83%	2,13	118,68	117,97	117,12	119,78	301M	26.076
24/03/2026	-0,55%	-0,65	116,55	116,30	114,28	116,99	263M	29.957
23/03/2026	5,13%	5,72	117,20	113,03	113,03	117,35	583M	42.858
20/03/2026	-2,38%	-2,72	111,48	113,19	110,43	113,19	286M	21.737
19/03/2026	0,57%	0,65	114,20	111,35	110,16	114,84	577M	42.866
18/03/2026	-1,60%	-1,85	113,55	114,55	113,55	115,67	240M	16.748
17/03/2026	0,00%	0,00	115,40	115,19	114,85	117,17	218M	11.046
16/03/2026	2,25%	2,54	115,40	115,46	114,35	116,35	213M	18.223
13/03/2026	-2,29%	-2,64	112,86	115,90	112,86	117,31	388M	34.184
12/03/2026	-3,27%	-3,91	115,50	118,39	115,11	118,40	537M	25.912
11/03/2026	-0,42%	-0,50	119,41	119,19	118,80	121,94	252M	15.813
10/03/2026	0,93%	1,11	119,91	119,42	118,60	122,40	615M	37.145
09/03/2026	0,60%	0,71	118,80	117,00	116,10	119,39	468M	27.056
06/03/2026	-0,85%	-1,01	118,09	119,00	117,16	120,44	423M	47.787
05/03/2026	-2,46%	-3,00	119,10	121,85	119,02	122,35	327M	27.725
04/03/2026	1,75%	2,10	122,10	122,80	121,43	123,62	301M	24.686
03/03/2026	-4,23%	-5,30	120,00	121,16	119,18	122,07	609M	53.917
02/03/2026	-0,85%	-1,08	125,30	124,69	123,46	126,25	228M	39.359
27/02/2026	-2,03%	-2,62	126,38	128,04	126,38	128,52	158M	24.250
26/02/2026	0,70%	0,90	129,00	128,20	127,20	129,20	210M	18.349
25/02/2026	-1,20%	-1,55	128,10	130,29	127,66	130,44	187M	29.626
24/02/2026	1,95%	2,48	129,65	127,32	127,32	129,65	329M	14.451
23/02/2026	-1,19%	-1,53	127,17	127,70	126,66	128,31	328M	18.400
20/02/2026	0,90%	1,15	128,70	126,40	125,95	128,71	351M	25.987
19/02/2026	1,43%	1,80	127,55	125,80	125,44	127,55	171M	25.484
18/02/2026	0,84%	1,05	125,75	125,11	124,51	126,11	213M	17.348
13/02/2026	0,08%	0,10	124,70	123,19	122,27	124,99	132M	17.562
12/02/2026	-2,08%	-2,65	124,60	127,25	124,25	127,48	298M	24.148
11/02/2026	1,72%	2,15	127,25	126,01	125,76	127,85	260M	23.074
10/02/2026	-0,27%	-0,34	125,10	125,00	124,65	125,85	113M	6.674
09/02/2026	1,24%	1,54	125,44	125,00	123,68	125,50	113M	21.370
06/02/2026	0,32%	0,40	123,90	123,50	122,41	124,17	125M	14.923
05/02/2026	0,49%	0,60	123,50	123,38	123,05	125,28	155M	25.591
04/02/2026	-3,23%	-4,10	122,90	126,31	122,07	126,76	445M	21.560
03/02/2026	1,16%	1,46	127,00	126,52	126,08	128,19	427M	18.675
02/02/2026	1,41%	1,74	125,54	124,02	123,77	125,88	218M	14.404
30/01/2026	-0,72%	-0,90	123,80	124,30	123,12	125,19	229M	12.085
29/01/2026	-1,82%	-2,31	124,70	128,40	123,01	128,40	359M	16.457
28/01/2026	1,05%	1,32	127,01	126,74	125,40	127,85	428M	23.769
27/01/2026	2,85%	3,48	125,69	124,70	124,34	126,34	501M	24.620
26/01/2026	0,17%	0,21	122,21	122,50	120,44	122,89	359M	14.311
23/01/2026	2,09%	2,50	122,00	120,14	119,34	123,18	326M	14.451
22/01/2026	1,43%	1,69	119,50	118,07	117,88	121,70	362M	30.923
21/01/2026	3,71%	4,21	117,81	114,60	114,60	117,81	346M	25.996
20/01/2026	0,71%	0,80	113,60	112,02	111,75	113,69	245M	14.688
19/01/2026	0,18%	0,20	112,80	112,80	112,57	113,45	174M	7.998
16/01/2026	-1,31%	-1,50	112,60	114,50	112,44	114,63	466M	18.941
15/01/2026	-0,52%	-0,60	114,10	115,09	114,10	115,71	270M	15.281
14/01/2026	1,01%	1,15	114,70	114,26	113,26	114,98	335M	22.579
13/01/2026	-1,10%	-1,26	113,55	113,99	112,75	114,60	302M	14.720
12/01/2026	0,01%	0,01	114,81	114,62	113,63	115,25	175M	11.143
09/01/2026	0,66%	0,75	114,80	114,19	114,13	115,31	318M	11.104
08/01/2026	0,80%	0,90	114,05	113,31	113,15	114,29	118M	29.086
07/01/2026	-0,92%	-1,05	113,15	114,48	112,55	114,78	121M	8.204
06/01/2026	1,24%	1,40	114,20	113,20	113,20	114,84	104M	30.750
05/01/2026	1,38%	1,53	112,80	111,40	111,25	113,23	72M	15.022
02/01/2026	-1,05%	-1,18	111,27	112,71	111,27	113,43	94M	22.157
30/12/2025	0,94%	1,05	112,45	112,32	111,89	113,30	181M	12.197
29/12/2025	-0,71%	-0,80	111,40	112,53	111,22	112,72	86M	7.982
26/12/2025	0,53%	0,59	112,20	110,50	110,50	112,29	269M	4.033
23/12/2025	2,10%	2,30	111,61	109,30	109,21	112,70	284M	29.666
22/12/2025	-1,53%	-1,70	109,31	110,61	109,25	111,25	168M	11.702
19/12/2025	0,77%	0,85	111,01	110,16	110,16	111,81	227M	21.767
18/12/2025	-0,22%	-0,24	110,16	110,21	109,31	111,10	269M	26.211
17/12/2025	-1,11%	-1,24	110,40	111,30	109,03	111,30	321M	22.222
16/12/2025	-3,12%	-3,59	111,64	114,43	111,64	114,43	387M	21.506
15/12/2025	0,77%	0,88	115,23	115,50	115,02	116,17	173M	13.025
12/12/2025	0,70%	0,79	114,35	114,02	113,81	115,60	179M	10.375
11/12/2025	0,30%	0,34	113,56	112,97	112,22	114,55	266M	29.083
10/12/2025	1,02%	1,14	113,22	112,30	111,84	113,88	365M	34.982
09/12/2025	-1,29%	-1,46	112,08	112,50	109,00	113,80	671M	39.613
08/12/2025	0,96%	1,08	113,54	114,12	112,17	115,50	334M	39.400
05/12/2025	-6,21%	-7,44	112,46	119,85	111,88	120,00	703M	62.704
04/12/2025	1,41%	1,67	119,90	118,95	118,95	120,60	313M	22.286
03/12/2025	0,19%	0,23	118,23	118,40	118,23	118,90	146M	16.635
02/12/2025	1,72%	2,00	118,00	116,40	116,18	118,10	177M	13.509
01/12/2025	-0,42%	-0,49	116,00	116,06	115,47	116,70	107M	12.972
28/11/2025	0,51%	0,59	116,49	116,25	115,57	117,00	219M	22.767
27/11/2025	0,69%	0,79	115,90	115,43	115,12	116,01	127M	18.515
26/11/2025	1,87%	2,11	115,11	113,40	113,10	115,39	186M	18.857
25/11/2025	0,76%	0,85	113,00	112,04	111,59	113,00	182M	18.057
24/11/2025	1,22%	1,35	112,15	110,70	110,53	112,32	98M	19.370
21/11/2025	-0,38%	-0,42	110,80	111,05	110,14	111,36	246M	8.994
19/11/2025	-1,65%	-1,87	111,22	112,64	111,22	112,88	259M	13.185
18/11/2025	0,84%	0,94	113,09	111,99	111,40	113,24	103M	17.713
17/11/2025	-1,40%	-1,59	112,15	114,14	112,15	114,14	274M	8.342
14/11/2025	0,57%	0,64	113,74	112,50	112,50	114,24	114M	14.696
13/11/2025	-0,44%	-0,50	113,10	113,70	112,57	114,59	230M	23.059
12/11/2025	-0,13%	-0,15	113,60	113,70	112,82	114,03	112M	20.309
11/11/2025	2,09%	2,33	113,75	112,20	112,20	114,10	398M	42.802
10/11/2025	0,65%	0,72	111,42	111,11	110,73	111,59	114M	14.415
07/11/2025	0,00%	0,00	110,70	110,00	109,61	110,70	114M	16.719
06/11/2025	-1,16%	-1,30	110,70	111,60	110,16	111,90	194M	25.472
05/11/2025	1,62%	1,79	112,00	110,02	109,38	112,19	373M	21.853
04/11/2025	0,69%	0,76	110,21	109,00	108,89	110,21	135M	22.446
03/11/2025	-0,55%	-0,61	109,45	110,40	109,27	110,45	364M	27.462
31/10/2025	0,79%	0,86	110,06	109,50	108,76	110,15	123M	10.441
30/10/2025	0,88%	0,95	109,20	107,71	107,26	109,36	135M	17.354
29/10/2025	0,45%	0,49	108,25	108,40	108,10	109,17	393M	11.820
28/10/2025	-0,68%	-0,74	107,76	108,01	107,69	108,52	82M	4.697
27/10/2025	0,71%	0,76	108,50	108,64	108,02	109,47	109M	16.041
24/10/2025	0,82%	0,88	107,74	107,98	107,43	108,73	169M	11.586
23/10/2025	0,81%	0,86	106,86	107,37	106,05	107,37	123M	12.690
22/10/2025	0,28%	0,30	106,00	106,52	105,53	106,52	101M	3.300
21/10/2025	-0,31%	-0,33	105,70	105,70	105,12	106,43	86M	12.280
20/10/2025	1,03%	1,08	106,03	105,00	104,99	106,61	242M	19.410
17/10/2025	1,36%	1,41	104,95	103,17	103,17	105,09	136M	15.708
16/10/2025	-1,62%	-1,71	103,54	104,31	103,54	105,41	109M	9.028
15/10/2025	1,88%	1,94	105,25	103,10	103,05	105,47	116M	14.383
14/10/2025	-0,55%	-0,57	103,31	103,08	103,00	104,26	98M	9.891
13/10/2025	1,05%	1,08	103,88	104,10	103,50	104,30	123M	27.073
10/10/2025	-0,63%	-0,65	102,80	104,23	101,72	104,31	405M	25.528
09/10/2025	-1,57%	-1,65	103,45	106,05	103,45	106,05	217M	16.135
08/10/2025	0,96%	1,00	105,10	104,99	104,50	105,95	367M	5.986
07/10/2025	-2,50%	-2,67	104,10	106,01	104,01	106,76	477M	33.275
06/10/2025	-1,27%	-1,37	106,77	107,89	106,53	108,43	340M	26.687
03/10/2025	0,55%	0,59	108,14	107,27	107,17	108,24	129M	22.500
02/10/2025	-1,69%	-1,85	107,55	109,25	107,33	109,70	338M	14.502
01/10/2025	-0,25%	-0,27	109,40	109,99	109,06	109,99	274M	14.878
30/09/2025	-0,39%	-0,43	109,67	110,94	109,43	111,20	214M	25.994
29/09/2025	0,32%	0,35	110,10	110,99	110,05	111,23	82M	12.401
26/09/2025	0,64%	0,70	109,75	109,61	109,05	109,89	95M	21.583
25/09/2025	-	-	109,05	110,62	108,90	110,62	382M	19.001

Date,Open,High,Low,Close,Volume
10-Apr-26,124.70,126.35,123.80,124.30,336035379
09-Apr-26,122.30,124.82,121.95,124.44,495089502
08-Apr-26,124.80,125.39,121.59,121.79,316520458
07-Apr-26,118.48,118.95,116.86,118.50,258585672
06-Apr-26,119.31,120.46,118.76,118.76,122063656
02-Apr-26,118.11,120.75,117.40,119.76,229857855
01-Apr-26,119.95,121.58,119.50,120.55,300385963
31-Mar-26,116.21,120.00,116.21,120.00,699262968
30-Mar-26,115.60,116.21,114.37,115.19,167598758
27-Mar-26,115.20,116.59,114.02,114.06,292432139
26-Mar-26,117.48,118.23,115.80,116.62,446618993
25-Mar-26,117.97,119.78,117.12,118.68,301141709
24-Mar-26,116.30,116.99,114.28,116.55,263478753
23-Mar-26,113.03,117.35,113.03,117.20,583382784
20-Mar-26,113.19,113.19,110.43,111.48,286165753
19-Mar-26,111.35,114.84,110.16,114.20,577044389
18-Mar-26,114.55,115.67,113.55,113.55,240060447
17-Mar-26,115.19,117.17,114.85,115.40,218107845
16-Mar-26,115.46,116.35,114.35,115.40,212500620
13-Mar-26,115.90,117.31,112.86,112.86,388216050
12-Mar-26,118.39,118.40,115.11,115.50,536634191
11-Mar-26,119.19,121.94,118.80,119.41,252097382
10-Mar-26,119.42,122.40,118.60,119.91,615197225
09-Mar-26,117.00,119.39,116.10,118.80,468008676
06-Mar-26,119.00,120.44,117.16,118.09,423366285
05-Mar-26,121.85,122.35,119.02,119.10,327295341
04-Mar-26,122.80,123.62,121.43,122.10,300641091
03-Mar-26,121.16,122.07,119.18,120.00,608896217
02-Mar-26,124.69,126.25,123.46,125.30,228365721
27-Feb-26,128.04,128.52,126.38,126.38,157885515
26-Feb-26,128.20,129.20,127.20,129.00,210130986
25-Feb-26,130.29,130.44,127.66,128.10,187157998
24-Feb-26,127.32,129.65,127.32,129.65,329190915
23-Feb-26,127.70,128.31,126.66,127.17,328138940
20-Feb-26,126.40,128.71,125.95,128.70,350741044
19-Feb-26,125.80,127.55,125.44,127.55,170737497
18-Feb-26,125.11,126.11,124.51,125.75,213336467
13-Feb-26,123.19,124.99,122.27,124.70,132135770
12-Feb-26,127.25,127.48,124.25,124.60,298426322
11-Feb-26,126.01,127.85,125.76,127.25,259505838
10-Feb-26,125.00,125.85,124.65,125.10,113015182
09-Feb-26,125.00,125.50,123.68,125.44,113095978
06-Feb-26,123.50,124.17,122.41,123.90,125427316
05-Feb-26,123.38,125.28,123.05,123.50,154765190
04-Feb-26,126.31,126.76,122.07,122.90,445347271
03-Feb-26,126.52,128.19,126.08,127.00,426734905
02-Feb-26,124.02,125.88,123.77,125.54,217945419
30-Jan-26,124.30,125.19,123.12,123.80,228600161
29-Jan-26,128.40,128.40,123.01,124.70,359074863
28-Jan-26,126.74,127.85,125.40,127.01,427720636
27-Jan-26,124.70,126.34,124.34,125.69,501313235
26-Jan-26,122.50,122.89,120.44,122.21,358766272
23-Jan-26,120.14,123.18,119.34,122.00,325725512
22-Jan-26,118.07,121.70,117.88,119.50,361668315
21-Jan-26,114.60,117.81,114.60,117.81,345848780
20-Jan-26,112.02,113.69,111.75,113.60,244785471
19-Jan-26,112.80,113.45,112.57,112.80,174307725
16-Jan-26,114.50,114.63,112.44,112.60,465688776
15-Jan-26,115.09,115.71,114.10,114.10,270162647
14-Jan-26,114.26,114.98,113.26,114.70,334749755
13-Jan-26,113.99,114.60,112.75,113.55,302135102
12-Jan-26,114.62,115.25,113.63,114.81,175176437
09-Jan-26,114.19,115.31,114.13,114.80,317549548
08-Jan-26,113.31,114.29,113.15,114.05,118279792
07-Jan-26,114.48,114.78,112.55,113.15,120945802
06-Jan-26,113.20,114.84,113.20,114.20,103527000
05-Jan-26,111.40,113.23,111.25,112.80,71876516
02-Jan-26,112.71,113.43,111.27,111.27,93636916
30-Dec-25,112.32,113.30,111.89,112.45,180718152
29-Dec-25,112.53,112.72,111.22,111.40,86082009
26-Dec-25,110.50,112.29,110.50,112.20,269280464
23-Dec-25,109.30,112.70,109.21,111.61,284352834
22-Dec-25,110.61,111.25,109.25,109.31,167785411
19-Dec-25,110.16,111.81,110.16,111.01,226620729
18-Dec-25,110.21,111.10,109.31,110.16,269277940
17-Dec-25,111.30,111.30,109.03,110.40,320849634
16-Dec-25,114.43,114.43,111.64,111.64,387230483
15-Dec-25,115.50,116.17,115.02,115.23,173206398
12-Dec-25,114.02,115.60,113.81,114.35,179128101
11-Dec-25,112.97,114.55,112.22,113.56,265743777
10-Dec-25,112.30,113.88,111.84,113.22,364678810
09-Dec-25,112.50,113.80,109.00,112.08,670795408
08-Dec-25,114.12,115.50,112.17,113.54,333636908
05-Dec-25,119.85,120.00,111.88,112.46,702925879
04-Dec-25,118.95,120.60,118.95,119.90,313238928
03-Dec-25,118.40,118.90,118.23,118.23,145834058
02-Dec-25,116.40,118.10,116.18,118.00,176858303
01-Dec-25,116.06,116.70,115.47,116.00,107492179
28-Nov-25,116.25,117.00,115.57,116.49,219450096
27-Nov-25,115.43,116.01,115.12,115.90,127492046
26-Nov-25,113.40,115.39,113.10,115.11,185896294
25-Nov-25,112.04,113.00,111.59,113.00,182275116
24-Nov-25,110.70,112.32,110.53,112.15,97514457
21-Nov-25,111.05,111.36,110.14,110.80,246063852
19-Nov-25,112.64,112.88,111.22,111.22,258949443
18-Nov-25,111.99,113.24,111.40,113.09,102860320
17-Nov-25,114.14,114.14,112.15,112.15,274490519
14-Nov-25,112.50,114.24,112.50,113.74,114093742
13-Nov-25,113.70,114.59,112.57,113.10,230317009
12-Nov-25,113.70,114.03,112.82,113.60,111885556
11-Nov-25,112.20,114.10,112.20,113.75,397926786
10-Nov-25,111.11,111.59,110.73,111.42,113808051
07-Nov-25,110.00,110.70,109.61,110.70,113561577
06-Nov-25,111.60,111.90,110.16,110.70,193500770
05-Nov-25,110.02,112.19,109.38,112.00,373484654
04-Nov-25,109.00,110.21,108.89,110.21,135003114
03-Nov-25,110.40,110.45,109.27,109.45,364291666
31-Oct-25,109.50,110.15,108.76,110.06,122908810
30-Oct-25,107.71,109.36,107.26,109.20,135106462
29-Oct-25,108.40,109.17,108.10,108.25,392670783
28-Oct-25,108.01,108.52,107.69,107.76,81774428
27-Oct-25,108.64,109.47,108.02,108.50,108646344
24-Oct-25,107.98,108.73,107.43,107.74,169154052
23-Oct-25,107.37,107.37,106.05,106.86,123319369
22-Oct-25,106.52,106.52,105.53,106.00,100684086
21-Oct-25,105.70,106.43,105.12,105.70,86075225
20-Oct-25,105.00,106.61,104.99,106.03,242276541
17-Oct-25,103.17,105.09,103.17,104.95,135769980
16-Oct-25,104.31,105.41,103.54,103.54,109074113
15-Oct-25,103.10,105.47,103.05,105.25,115880869
14-Oct-25,103.08,104.26,103.00,103.31,97952202
13-Oct-25,104.10,104.30,103.50,103.88,123050471
10-Oct-25,104.23,104.31,101.72,102.80,405300125
09-Oct-25,106.05,106.05,103.45,103.45,216739785
08-Oct-25,104.99,105.95,104.50,105.10,366724987
07-Oct-25,106.01,106.76,104.01,104.10,477184496
06-Oct-25,107.89,108.43,106.53,106.77,339801285
03-Oct-25,107.27,108.24,107.17,108.14,129041865
02-Oct-25,109.25,109.70,107.33,107.55,338474347
01-Oct-25,109.99,109.99,109.06,109.40,274354159
30-Sep-25,110.94,111.20,109.43,109.67,213600465
29-Sep-25,110.99,111.23,110.05,110.10,81511263
26-Sep-25,109.61,109.89,109.05,109.75,94775446
25-Sep-25,110.62,110.62,108.90,109.05,381871359

*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: SMAL11