ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: SMAL11

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
20/09/20190,18%0,20112,40112,21111,49112,6521M793
19/09/20190,99%1,10112,20111,50111,50112,9942M3.204
18/09/20190,63%0,70111,10110,30109,76111,1082M938
17/09/20192,03%2,20110,40108,79108,20110,4114M1.033
16/09/2019-1,00%-1,09108,20110,25106,51110,256M864
13/09/2019-1,10%-1,21109,29110,60108,90110,9113M433
12/09/20190,16%0,18110,50110,78109,60110,9011M768
11/09/20192,81%3,02110,32108,25108,25110,32114M1.336
10/09/2019-0,23%-0,25107,30107,59106,45107,6033M2.418
09/09/2019-1,38%-1,50107,55109,49106,91109,5032M11.237
06/09/2019-1,04%-1,15109,05110,70108,91110,7041M2.059
05/09/20190,55%0,60110,20110,40109,63110,6738M1.746
04/09/2019-0,36%-0,40109,60111,00109,13111,0535M2.974
03/09/2019-0,90%-1,00110,00110,50109,15111,599M699
02/09/2019-0,45%-0,50111,00111,40109,01111,6528M851
30/08/20191,46%1,60111,50110,21109,83111,5024M2.140
29/08/20192,42%2,60109,90107,58107,58109,9025M1.065
28/08/20190,48%0,51107,30106,49105,02107,8414M625
27/08/20191,08%1,14106,79106,35104,38106,8610M1.787
26/08/2019-1,99%-2,15105,65108,31105,01108,7319M1.385
23/08/2019-1,78%-1,95107,80109,30106,60109,3054M10.878
22/08/2019-1,08%-1,20109,75110,95109,60111,0921M2.016
21/08/20192,40%2,60110,95109,99108,99110,9522M11.281
20/08/20190,28%0,30108,35108,07106,01108,6360M11.208
19/08/2019-1,10%-1,20108,05110,10107,85110,7463M1.342
16/08/20190,18%0,20109,25110,05108,10110,5089M37.905
15/08/2019-2,15%-2,40109,05111,96107,77112,8063M2.465
14/08/2019-2,66%-3,05111,45113,99111,06114,3863M3.790
13/08/20190,75%0,85114,50113,95112,73115,1539M1.950
12/08/2019-1,90%-2,20113,65115,38113,20116,1538M2.665
09/08/20191,41%1,61115,85114,20114,19115,8574M2.071
08/08/20192,27%2,54114,24112,50112,50114,2460M845
07/08/2019-0,27%-0,30111,70111,33110,10111,9421M664
06/08/20192,19%2,40112,00110,88109,23112,0019M1.691
05/08/2019-2,01%-2,25109,60110,00109,04110,2056M2.484
02/08/2019-0,22%-0,25111,85112,11110,90113,9126M3.231
01/08/20191,68%1,85112,10111,28111,20113,00183M22.904
31/07/2019-0,44%-0,49110,25111,41109,61111,6473M2.673
30/07/20191,04%1,14110,74109,40108,98110,7447M844
29/07/20190,83%0,90109,60108,71108,46109,6919M391
26/07/20191,12%1,20108,70108,20107,68109,2937M2.005
25/07/2019-0,88%-0,95107,50109,00107,11109,286M410
24/07/2019-0,05%-0,05108,45108,51108,00109,9010M1.422
23/07/2019-0,28%-0,30108,50109,99108,15109,997M2.423
22/07/2019-0,27%-0,30108,80110,00108,25110,007M593
19/07/2019-0,82%-0,90109,10110,00108,65110,134M292
18/07/20190,41%0,45110,00109,68109,25110,1411M1.421
17/07/20190,74%0,80109,55109,15108,99109,6713M1.344
16/07/20190,03%0,03108,75109,65108,45109,7014M755
15/07/2019-0,62%-0,68108,72109,51108,54111,5519M4.075
12/07/2019-1,31%-1,45109,40111,01108,98111,6217M8.754
11/07/2019-0,21%-0,23110,85111,65110,10111,6551M19.101
10/07/20191,17%1,28111,08110,40110,31111,9342M2.836
08/07/20191,81%1,95109,80108,01108,00109,8011M776
05/07/20191,62%1,72107,85106,13105,69107,854M524
04/07/20191,56%1,63106,13104,52104,52106,2610M1.120
03/07/20191,56%1,61104,50103,01102,84104,9715M4.145
02/07/2019-0,12%-0,12102,89103,10102,50103,756M456
01/07/2019-0,57%-0,59103,01104,51102,75104,9214M539
28/06/20191,22%1,25103,60102,35102,35103,606M569
27/06/20190,79%0,80102,35102,17100,85102,3512M855
26/06/20190,30%0,30101,55102,10101,06102,4715M4.339
25/06/2019-2,13%-2,20101,25103,44101,21103,4422M739
24/06/20190,44%0,45103,45103,01102,64103,8827M1.131
21/06/20190,68%0,70103,00102,45102,45103,0716M463
19/06/20190,54%0,55102,30101,75100,96102,4912M445
18/06/20191,04%1,05101,75101,00101,00101,7521M628
17/06/2019-0,15%-0,15100,70100,13100,13100,9034M1.398
14/06/20190,20%0,20100,85100,6599,89101,1714M687
13/06/20192,29%2,25100,6599,9899,60100,8249M1.539
12/06/2019-1,05%-1,0498,4099,5098,4099,522M309
11/06/20190,37%0,3799,4499,3798,5399,6439M1.508
10/06/20190,14%0,1499,0798,8898,4099,1526M750
07/06/20191,18%1,1598,9398,5098,2199,2313M597
06/06/20190,80%0,7897,7897,2896,8298,0121M1.540
05/06/2019-0,36%-0,3597,0097,3596,6397,973M624
04/06/20190,46%0,4597,3597,0296,7399,0029M4.994
03/06/20190,10%0,1096,9096,8996,1797,373M469
31/05/20190,73%0,7096,8095,8095,5596,893M719
30/05/20191,26%1,2096,1095,0094,7996,254M809
29/05/20190,69%0,6594,9094,1094,1095,084M530
28/05/20191,30%1,2194,2593,3992,8494,613M1.071
27/05/20191,04%0,9693,0492,3192,2893,283M936
24/05/2019-0,29%-0,2792,0893,0091,5893,003M310
23/05/2019-0,17%-0,1692,3592,2091,7792,893M303
22/05/2019-0,10%-0,0992,5192,9892,4593,294M541
21/05/20192,15%1,9592,6090,6690,1492,846M471
20/05/20192,55%2,2590,6588,3788,0690,658M689
17/05/2019-1,12%-1,0088,4089,3587,7789,6516M2.108
16/05/2019-1,66%-1,5189,4090,6189,2390,618M894
15/05/2019-1,29%-1,1990,9191,8989,6491,8923M1.345
14/05/2019-0,04%-0,0492,1093,0891,5093,9823M1.043
13/05/2019-2,60%-2,4692,1494,0091,8194,0013M2.788
10/05/2019-0,58%-0,5594,6095,1593,9095,385M539
09/05/20190,05%0,0595,1594,8994,0495,233M819
08/05/20191,28%1,2095,1093,9193,9195,392M509
07/05/2019-0,32%-0,3093,9094,0992,4194,094M770
06/05/2019-1,10%-1,0594,2094,2693,2594,261M338
03/05/20190,47%0,4595,2595,5094,2495,503M301
02/05/2019-0,26%-0,2594,8094,8494,1094,846M363
30/04/20190,37%0,3595,0594,9094,2195,051M164


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br