papéis
login
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

empresa: smal11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/2021-0,97%-1,49151,50153,65150,37153,6523M8.967
10/06/20210,87%1,32152,99152,10151,50153,1342M9.192
09/06/2021-0,22%-0,33151,67152,37151,25152,6841M8.171
08/06/2021-0,33%-0,50152,00153,00151,30153,2329M18.542
07/06/2021-0,42%-0,65152,50153,22151,75153,7522M7.403
04/06/20211,43%2,16153,15151,41150,80153,2338M16.103
02/06/20210,39%0,59150,99149,92149,92151,5623M4.811
01/06/20210,70%1,04150,40150,01149,90151,35113M17.203
31/05/20210,95%1,40149,36147,81147,64149,3667M26.965
28/05/2021-0,02%-0,03147,96148,23146,50148,3393M21.105
27/05/20211,50%2,19147,99146,05146,05148,0031M9.286
26/05/20211,22%1,76145,80144,50144,50146,0783M4.884
25/05/20210,27%0,39144,04143,69143,69145,3246M7.840
24/05/20211,20%1,70143,65142,65141,89143,7511M4.042
21/05/2021-0,93%-1,33141,95143,32141,76143,3721M3.441
20/05/20210,37%0,53143,28142,02141,71143,2841M25.805
19/05/20210,04%0,05142,75141,75141,05142,9316M45.073
18/05/20210,36%0,51142,70142,30142,01143,4915M2.474
17/05/20211,21%1,70142,19140,48140,05142,7848M6.741
14/05/20211,73%2,39140,49139,59139,01141,2670M24.317
13/05/20210,80%1,10138,10137,80137,01139,2431M4.170
12/05/2021-4,20%-6,00137,00141,10136,83141,1840M5.614
11/05/20210,82%1,16143,00141,21139,04143,0032M6.604
10/05/2021-0,74%-1,06141,84142,99141,60143,8025M3.054
07/05/20212,14%3,00142,90141,00140,74142,9020M4.798
06/05/2021-0,77%-1,09139,90141,10139,75141,4521M3.702
05/05/20211,43%1,99140,99139,80139,64141,5112M1.579
04/05/2021-0,64%-0,90139,00139,90138,88140,5035M1.395
03/05/2021-0,43%-0,60139,90140,76139,58141,3911M1.802
30/04/2021-0,21%-0,30140,50140,80139,84141,8370M5.635
29/04/20210,07%0,10140,80140,70140,69142,3730M5.484
28/04/20210,21%0,29140,70141,00140,04141,7375M6.268
27/04/2021-0,91%-1,29140,41142,01137,31142,6356M9.462
26/04/20210,21%0,30141,70141,61141,61142,7919M2.429
23/04/20210,63%0,89141,40141,11140,86142,3414M2.511
22/04/20210,15%0,21140,51141,50140,51142,8776M4.682
20/04/2021-1,41%-2,00140,30141,70140,30142,5618M1.544
19/04/20210,39%0,55142,30141,88141,55143,19112M4.102
16/04/20210,60%0,84141,75140,91140,57142,1442M3.685
15/04/20210,29%0,41140,91140,78140,42141,9075M7.094
14/04/20210,31%0,43140,50140,10139,44141,3915M1.755
13/04/20210,05%0,07140,07139,51139,36140,7311M7.716
12/04/20211,08%1,50140,00139,60138,51140,2531M12.046
09/04/20210,22%0,31138,50138,00137,43139,8270M3.520
08/04/20210,51%0,70138,19137,99137,11138,9020M1.844
07/04/20210,32%0,44137,49137,04136,20138,4346M4.077
06/04/20211,29%1,75137,05135,30135,30137,8625M4.630
05/04/20212,11%2,80135,30135,00134,20135,8944M12.601
01/04/2021-1,23%-1,65132,50134,46132,50135,2223M2.066
31/03/2021-0,59%-0,80134,15134,95133,22135,6992M2.347
30/03/20213,53%4,60134,95130,35130,35135,0789M5.682
29/03/2021-1,10%-1,45130,35131,40129,83132,0320M7.657
26/03/20210,53%0,70131,80131,20129,72132,6043M4.354
25/03/20211,62%2,09131,10129,37127,33132,5823M2.310
24/03/2021-1,53%-2,01129,01132,60129,01132,9311M2.243
23/03/2021-1,41%-1,88131,02132,87131,02133,943M744
22/03/2021-0,60%-0,80132,90133,48131,74134,8028M3.228
19/03/20212,30%3,00133,70130,70130,70134,3311M1.999
18/03/2021-2,46%-3,30130,70134,00130,04134,0028M4.547
17/03/20212,13%2,80134,00131,13130,35134,7427M7.752
16/03/2021-1,14%-1,51131,20132,71130,15133,5715M4.029
15/03/20211,27%1,66132,71131,05130,20133,6572M3.569
12/03/20210,43%0,56131,05130,49126,30131,8912M4.536
11/03/20213,15%3,99130,49127,48126,80131,0051M46.068
10/03/20211,61%2,00126,50124,50123,05127,1560M2.367
09/03/20211,14%1,40124,50124,59123,12125,6835M3.983
08/03/2021-6,69%-8,82123,10130,00123,10130,0036M2.916
05/03/20213,43%4,37131,92127,50126,98131,9270M7.395
04/03/20210,20%0,25127,55128,00125,93130,8264M5.258
03/03/2021-0,15%-0,19127,30127,49122,29128,0732M4.592
02/03/20210,54%0,69127,49126,95123,30128,1065M12.331
01/03/2021-0,28%-0,36126,80129,00126,80129,9916M4.033
26/02/2021-1,88%-2,44127,16129,62127,16132,1035M9.820
25/02/2021-3,28%-4,39129,60134,65129,47135,2719M22.833
24/02/20210,75%1,00133,99133,80133,13135,1519M3.531
23/02/20210,75%0,99132,99133,83130,87133,8317M7.440
22/02/2021-2,94%-4,00132,00130,60128,10133,9764M21.094
19/02/20210,44%0,60136,00135,00134,41136,058M1.986
18/02/2021-0,73%-1,00135,40136,05135,05137,326M1.431
17/02/20210,59%0,80136,40137,00134,79137,988M3.017
12/02/20210,44%0,60135,60135,10134,52136,2522M3.938
11/02/20210,28%0,38135,00135,29134,80136,8615M2.244
10/02/2021-2,07%-2,85134,62137,48134,41137,8915M2.342
09/02/2021-0,38%-0,52137,47138,12136,90138,858M1.393
08/02/20210,28%0,38137,99137,79137,01139,8913M16.353
05/02/20210,24%0,33137,61137,30137,28138,7318M1.002
04/02/2021-0,57%-0,79137,28138,39136,84138,9660M4.671
03/02/20211,17%1,60138,07137,04136,47138,4057M2.808
02/02/20211,54%2,07136,47135,08135,08137,79110M5.636
01/02/20213,38%4,40134,40132,85131,16134,4025M7.217
29/01/2021-3,13%-4,20130,00133,67130,00134,9132M4.623
28/01/20213,51%4,55134,20129,69128,75134,45167M4.050
27/01/20210,50%0,65129,65128,99128,30131,95120M4.585
26/01/2021-2,20%-2,90129,00131,25129,00132,8344M7.178
22/01/2021-0,53%-0,70131,90131,69128,00131,9021M3.364
21/01/2021-1,27%-1,70132,60134,20131,93134,9920M2.944
20/01/2021-0,74%-1,00134,30136,00133,32136,0024M18.453
19/01/2021-0,73%-1,00135,30137,75134,14137,7525M6.332
18/01/2021-0,15%-0,20136,30137,01136,07138,8527M5.149
15/01/2021-2,13%-2,97136,50137,85136,00138,1214M8.238
14/01/20212,22%3,03139,47136,95136,68139,4735M6.981
13/01/2021-0,04%-0,06136,44136,50134,60136,65104M5.603
12/01/20212,32%3,10136,50133,46133,46136,50189M4.588
11/01/20210,66%0,87133,40132,50132,01135,35117M11.656
08/01/20211,21%1,58132,53131,15131,15135,3362M9.223
07/01/2021-0,49%-0,65130,95131,60130,81132,69253M14.218
06/01/2021-1,57%-2,10131,60133,70131,00134,3051M10.243
05/01/2021-0,22%-0,30133,70133,50131,10134,7667M7.490
04/01/2021-0,96%-1,30134,00136,99133,21137,0047M6.418
30/12/20200,22%0,30135,30135,00134,82135,9546M43.099
29/12/20200,75%1,00135,00135,00134,15135,3519M12.353
28/12/20201,12%1,49134,00134,10132,97134,8730M11.316
23/12/20201,58%2,06132,51130,10130,10133,0393M7.870
22/12/2020-0,40%-0,52130,45131,10130,02132,9947M9.322
21/12/2020-1,60%-2,13130,97130,00128,71132,6952M3.327
18/12/2020-0,59%-0,79133,10133,89133,08135,3549M7.634
17/12/2020-0,38%-0,51133,89135,00133,53135,4434M9.427
16/12/20201,46%1,94134,40133,13131,73134,5034M9.645
15/12/20200,12%0,16132,46133,00132,20133,6449M31.705
14/12/20200,00%0,00132,30132,58132,25133,8942M5.154
11/12/20200,61%0,80132,30131,49130,11133,0438M5.088
10/12/20201,15%1,50131,50130,40128,32132,5452M11.046
09/12/2020-1,39%-1,83130,00131,85129,98132,8925M5.394
08/12/2020-0,18%-0,24131,83131,90130,51132,8525M3.491
07/12/20200,43%0,57132,07131,77130,66133,0030M4.816
04/12/20200,15%0,20131,50132,11130,88133,0017M4.031
03/12/20201,55%2,00131,30129,99129,47132,6519M2.650
02/12/20200,23%0,30129,30128,76128,37129,7616M5.769
01/12/20201,82%2,30129,00127,29127,29129,0024M9.861
30/11/2020-1,25%-1,60126,70128,20126,01129,3528M8.549
27/11/20200,63%0,80128,30127,81127,31128,7315M3.118
26/11/20200,47%0,60127,50126,39125,61127,7822M4.260
25/11/20201,73%2,16126,90124,75123,88126,9333M4.549
24/11/2020--124,74123,79122,68125,6235M6.617


*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