ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
14/06/2024-0,09%-0,0893,3793,6492,9594,60150M20.769
13/06/2024-0,81%-0,7693,4594,4093,1394,47180M20.256
12/06/2024-1,62%-1,5594,2197,5994,2197,59260M34.565
11/06/20241,23%1,1695,7694,8594,8596,37132M9.820
10/06/2024-0,76%-0,7294,6095,6194,1796,00292M28.806
07/06/2024-2,62%-2,5695,3296,1295,3297,20318M38.529
06/06/20242,17%2,0897,8896,1596,0198,16175M23.696
05/06/2024-0,93%-0,9095,8096,9895,8097,67216M46.064
04/06/2024-0,82%-0,8096,7097,4096,4797,54274M39.224
03/06/20240,65%0,6397,5097,0396,7198,45188M19.792
31/05/2024-0,49%-0,4896,8797,7696,4097,94164M28.554
29/05/2024-1,07%-1,0597,3598,0597,2898,95201M23.052
28/05/2024-1,22%-1,2298,40100,4098,20101,40177M18.262
27/05/20240,52%0,5299,6299,1798,6099,6255M16.549
24/05/2024-0,25%-0,2599,1099,6899,04100,0398M16.283
23/05/2024-0,50%-0,5099,35100,1398,87100,40266M26.019
22/05/2024-1,80%-1,8399,85101,5699,85101,56277M15.672
21/05/2024-0,56%-0,57101,68102,29101,53102,54197M20.562
20/05/20240,25%0,26102,25101,67101,14102,80187M24.747
17/05/2024-0,02%-0,02101,99101,80101,55102,75207M15.860
16/05/2024-0,19%-0,19102,01102,42101,47102,75208M29.447
15/05/20241,19%1,20102,20101,15101,15102,51267M15.570
14/05/20240,09%0,09101,00101,00100,72102,13328M26.316
13/05/20240,26%0,26100,91101,11100,72101,70114M15.563
10/05/2024-1,08%-1,10100,65101,72100,65103,22294M22.302
09/05/2024-2,23%-2,32101,75102,50100,70103,18340M51.945
08/05/20240,45%0,47104,07102,60102,35104,07150M20.493
07/05/20240,48%0,50103,60104,00103,20104,74152M29.252
06/05/2024-1,81%-1,90103,10104,50103,10104,87305M19.301
03/05/20243,14%3,20105,00103,90103,36105,49430M44.815
02/05/20241,29%1,30101,80102,20101,36102,90193M41.361
30/04/2024-2,28%-2,35100,50102,00100,13102,16435M43.604
29/04/20241,07%1,09102,85102,44101,70102,85105M7.672
26/04/20242,37%2,36101,76100,19100,17102,29260M56.864
25/04/2024-0,58%-0,5899,4099,7098,60100,05230M14.705
24/04/2024-0,91%-0,9299,98101,3599,98101,35175M17.877
23/04/2024-0,21%-0,21100,90100,6599,56101,25164M20.360
22/04/20240,11%0,11101,11101,05100,02101,90153M42.831
19/04/20241,95%1,93101,0099,4099,10101,24332M30.928
18/04/2024-0,78%-0,7899,07100,0098,87100,88208M48.683
17/04/2024-0,60%-0,6099,85101,5499,60101,95326M71.544
16/04/2024-1,03%-1,05100,45100,0099,20101,19593M68.329
15/04/2024-1,60%-1,65101,50103,25100,81103,39577M76.406
12/04/2024-2,45%-2,59103,15105,80102,82105,85695M35.740
11/04/2024-0,85%-0,91105,74106,62105,57106,83372M70.866
10/04/2024-2,51%-2,75106,65108,27106,33108,27516M46.290
09/04/20241,30%1,40109,40108,35107,87109,40271M46.292
08/04/20241,98%2,10108,00106,20106,01108,09196M30.505
05/04/2024-1,03%-1,10105,90106,88105,56107,23266M45.875
04/04/20240,90%0,95107,00107,00106,23108,30300M38.348
03/04/2024-0,75%-0,80106,05106,85105,39107,45262M28.964
02/04/2024-0,87%-0,94106,85107,41106,16107,77229M33.932
01/04/2024-1,11%-1,21107,79109,10107,68109,37174M29.320
28/03/20240,14%0,15109,00108,90108,01109,40146M31.785
27/03/20241,54%1,65108,85107,29106,96108,85229M69.407
26/03/2024-0,16%-0,17107,20107,37107,20108,20110M40.412
25/03/2024-0,58%-0,63107,37107,92107,37108,49172M55.730
22/03/2024-1,28%-1,40108,00109,17107,30109,44220M50.771
21/03/2024-0,65%-0,72109,40110,14108,86110,14211M57.663
20/03/20242,42%2,60110,12107,30107,19110,36482M57.411
19/03/20240,61%0,65107,52107,00106,24107,66149M25.930
18/03/20240,19%0,20106,87107,65106,29108,21237M62.830
15/03/2024-1,28%-1,38106,67107,76106,67108,60234M54.026
14/03/2024-0,05%-0,05108,05108,40107,18108,50282M41.091
13/03/20240,42%0,45108,10107,40107,12108,71248M60.659
12/03/20241,40%1,49107,65107,04106,16107,78347M45.787
11/03/2024-0,79%-0,84106,16106,05106,05107,20173M54.196
08/03/20240,79%0,84107,00104,32104,32107,66491M77.668
07/03/2024-0,51%-0,54106,16106,40106,01106,9788M30.529
06/03/20240,52%0,55106,70107,80106,07107,80266M36.885
05/03/20240,47%0,50106,15105,85105,79107,56326M54.337
04/03/2024-1,66%-1,78105,65107,20105,45107,72231M68.598
01/03/20240,87%0,93107,43106,50106,13107,51223M30.620
29/02/20240,09%0,10106,50106,25105,67106,75170M35.472
28/02/2024-1,46%-1,58106,40107,15106,33107,57250M32.720
27/02/20243,23%3,38107,98106,16106,16107,98395M56.387
26/02/2024-0,81%-0,85104,60105,00104,60105,76123M49.623
23/02/2024-0,47%-0,50105,45106,58104,82106,58242M55.993
22/02/20240,86%0,90105,95105,50105,44106,73355M62.550
21/02/2024-0,76%-0,80105,05105,50104,43105,62153M18.214
20/02/20242,04%2,12105,85103,69103,51105,85275M51.714
19/02/2024-0,27%-0,28103,73103,70103,42104,00221M34.109
16/02/20240,71%0,73104,01103,54102,84104,31288M25.304
15/02/20240,81%0,83103,28102,95102,57103,86221M45.530
14/02/2024-1,16%-1,20102,45103,43102,04103,43252M27.661
09/02/2024-0,34%-0,35103,65104,26103,65105,26336M53.504
08/02/2024-2,29%-2,44104,00106,00103,19106,21577M53.833
07/02/20241,10%1,16106,44105,28104,53106,44213M59.327
06/02/20241,52%1,58105,28104,00103,97105,68655M45.985
05/02/2024-1,29%-1,35103,70104,50102,95105,15543M65.041
02/02/2024-1,22%-1,30105,05106,00104,02107,00709M95.424
01/02/2024-0,02%-0,02106,35106,33104,91106,51375M50.124
31/01/20241,58%1,65106,37104,74104,53107,71428M86.953
30/01/2024-1,21%-1,28104,72105,80103,75105,94711M79.078
29/01/2024-1,40%-1,50106,00106,80105,70107,35236M29.548
26/01/20240,47%0,50107,50107,15106,35107,83316M28.050
25/01/20240,62%0,66107,00106,00106,00107,83206M27.877
24/01/2024-0,46%-0,49106,34107,77106,15108,19240M35.445
23/01/20240,90%0,95106,83106,28106,20107,47308M46.645
22/01/2024-1,18%-1,26105,88106,66104,73107,65334M66.098
19/01/20241,31%1,39107,14106,15104,80107,58320M38.313
18/01/2024-0,82%-0,87105,75107,14105,75107,70394M29.383
17/01/2024-0,63%-0,68106,62107,20106,15107,73483M62.630
16/01/2024-2,19%-2,40107,30108,51107,15108,99378M46.267
15/01/20240,00%0,00109,70108,91108,43109,77136M29.408
12/01/20240,44%0,48109,70108,89108,54110,62430M61.734
11/01/2024-0,35%-0,38109,22109,57108,22109,86290M20.331
10/01/2024-0,67%-0,74109,60110,69109,42111,15319M42.123
09/01/2024-0,24%-0,27110,34110,10109,86111,15150M15.955
08/01/20241,62%1,76110,61108,85108,00111,22305M44.298
05/01/20240,98%1,06108,85107,34107,18110,51257M66.474
04/01/2024-1,92%-2,11107,79109,90107,36109,90634M96.459
03/01/2024-0,01%-0,01109,90109,55108,97110,73303M33.060
02/01/2024-2,91%-3,29109,91112,60109,35112,60757M46.656
28/12/2023-0,70%-0,80113,20113,50112,80114,38243M27.122
27/12/20230,46%0,52114,00113,25113,06114,01132M21.104
26/12/20230,51%0,58113,48113,40112,70113,87140M21.605
22/12/20230,09%0,10112,90112,91112,32113,10212M34.174
21/12/20231,26%1,40112,80112,27111,82112,95131M16.543
20/12/2023-0,96%-1,08111,40111,99111,28112,93201M18.123
19/12/20230,78%0,87112,48112,30111,67112,70264M34.366
18/12/20230,22%0,25111,61111,90111,04112,27169M25.450
15/12/2023-0,93%-1,04111,36112,44110,70113,31313M27.739
14/12/20230,41%0,46112,40112,71112,20114,14964M47.701
13/12/20233,13%3,40111,94108,54108,41111,94681M47.177
12/12/20230,78%0,84108,54108,26107,74108,99267M21.728
11/12/2023-1,01%-1,10107,70108,40107,61108,73179M29.181
08/12/20230,42%0,46108,80108,59107,36109,06300M42.360
07/12/20231,35%1,44108,34107,39107,30108,42357M62.568
06/12/2023-0,90%-0,97106,90108,34106,71108,66173M43.743
05/12/20231,38%1,47107,87106,65106,51107,92235M24.457
04/12/2023-1,44%-1,55106,40107,40106,40107,50139M30.925
01/12/20231,50%1,60107,95106,89105,69108,01394M27.520
30/11/2023--106,35105,30104,75106,58350M31.960


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito