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
06/12/20191,21%1,48123,60122,15122,15124,0511M478
05/12/20190,35%0,42122,12121,99121,60122,4013M1.695
04/12/20190,41%0,50121,70121,50121,40122,1312M904
03/12/20190,17%0,20121,20121,01120,01121,796M521
02/12/2019-0,17%-0,20121,00121,50120,88122,1720M1.834
29/11/20190,00%0,00121,20121,19120,01121,9945M1.581
28/11/20191,21%1,45121,20119,65119,59121,2010M352
27/11/20190,23%0,27119,75119,00117,97119,9947M987
26/11/2019-0,18%-0,21119,48119,69117,82119,6920M859
25/11/20190,24%0,29119,69119,68118,92120,0572M3.360
22/11/20190,93%1,10119,40118,34117,80119,407M1.049
21/11/20191,55%1,80118,30116,39115,61118,306M639
19/11/2019-0,21%-0,25116,50117,00115,74117,299M903
18/11/20190,39%0,45116,75117,25116,00117,9033M2.434
14/11/20191,57%1,80116,30114,59114,50116,9465M8.912
13/11/2019-0,35%-0,40114,50114,80114,00115,177M513
12/11/2019-1,67%-1,95114,90116,85114,69117,0216M775
11/11/20190,38%0,44116,85116,00115,55117,1316M776
08/11/2019-2,09%-2,49116,41118,70116,10118,7065M2.650
07/11/20190,99%1,17118,90117,88117,75119,6023M1.618
06/11/20190,87%1,02117,73116,71115,75117,73139M1.341
05/11/2019-1,18%-1,39116,71118,10116,09118,4311M800
04/11/20190,58%0,68118,10117,89117,60118,608M1.256
01/11/20191,60%1,85117,42116,29116,05117,5022M4.511
31/10/2019-0,37%-0,43115,57115,80114,90115,8019M1.411
30/10/20190,75%0,86116,00115,00114,26116,0047M618
29/10/20190,65%0,74115,14114,50114,24115,1727M2.833
28/10/20190,22%0,25114,40114,17114,00114,8426M14.770
25/10/2019-0,38%-0,43114,15114,70114,00115,1439M1.170
24/10/2019-0,63%-0,73114,58115,50113,70115,7449M1.533
23/10/2019-0,25%-0,29115,31115,71114,51115,9160M1.921
22/10/20190,36%0,41115,60115,06114,81115,705M752
21/10/20191,04%1,19115,19114,10113,75115,195M1.678
18/10/2019-0,08%-0,09114,00114,10113,35114,504M501
17/10/20190,22%0,25114,09113,86113,04114,265M534
16/10/20191,10%1,24113,84112,59111,30113,843M324
15/10/2019-0,35%-0,40112,60113,00112,45113,318M2.942
14/10/20190,42%0,47113,00112,64111,76113,213M830
11/10/20191,84%2,03112,53111,00111,00112,826M446
10/10/2019-0,18%-0,20110,50111,00110,38111,462M205
09/10/20191,10%1,20110,70110,30109,89110,998M432
08/10/2019-0,90%-1,00109,50110,50108,87110,9310M871
07/10/2019-1,91%-2,15110,50112,65110,05114,7524M686
04/10/20191,12%1,25112,65111,62110,51112,6533M660
03/10/20190,82%0,91111,40110,60109,09111,4051M5.271
02/10/2019-1,57%-1,76110,49111,75110,03111,7524M2.044
01/10/2019-0,49%-0,55112,25113,04111,87113,0464M4.692
30/09/20190,89%1,00112,80111,85111,85113,0016M518
27/09/2019-0,18%-0,20111,80112,00111,43112,353M565
26/09/20190,99%1,10112,00110,91110,91112,003M264
25/09/2019-0,72%-0,80110,90111,50110,14111,5013M1.843
24/09/2019-0,27%-0,30111,70112,00111,01112,234M308
23/09/2019-0,36%-0,40112,00112,34111,40112,3442M447
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


*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