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
16/09/2025	0,84%	0,93	111,60	111,25	110,99	111,90	90M	22.418
15/09/2025	1,30%	1,42	110,67	109,55	109,43	111,06	215M	27.456
12/09/2025	-0,91%	-1,00	109,25	109,51	109,02	110,25	85M	11.303
11/09/2025	0,92%	1,00	110,25	109,95	109,20	110,82	148M	12.344
10/09/2025	0,35%	0,38	109,25	108,70	108,70	109,61	83M	7.186
09/09/2025	-0,22%	-0,24	108,87	108,90	108,45	109,65	134M	16.684
08/09/2025	-1,08%	-1,19	109,11	110,40	108,75	110,78	119M	14.069

05/09/2025	1,52%	1,65	110,30	109,46	108,40	110,79	232M	27.930
04/09/2025	1,63%	1,74	108,65	106,92	106,56	108,71	110M	13.271
03/09/2025	0,18%	0,19	106,91	107,20	106,39	107,59	135M	13.486
02/09/2025	-0,74%	-0,80	106,72	106,50	106,27	107,56	139M	8.382
01/09/2025	0,08%	0,09	107,52	107,55	107,36	108,72	71M	6.463
29/08/2025	-0,61%	-0,66	107,43	107,60	107,43	108,56	126M	21.325
28/08/2025	2,21%	2,34	108,09	106,54	106,50	108,49	221M	24.148
27/08/2025	1,00%	1,05	105,75	104,50	104,24	106,03	164M	16.506
26/08/2025	0,36%	0,38	104,70	104,25	103,95	104,82	71M	12.320
25/08/2025	-0,36%	-0,38	104,32	105,00	104,32	105,49	181M	29.946
22/08/2025	3,33%	3,37	104,70	101,72	101,72	104,70	185M	30.391
21/08/2025	-0,65%	-0,66	101,33	101,50	101,01	102,35	158M	20.718
20/08/2025	0,28%	0,28	101,99	101,73	101,64	102,40	95M	12.823
19/08/2025	-2,68%	-2,80	101,71	103,50	101,60	103,89	261M	17.390
18/08/2025	0,95%	0,98	104,51	103,29	103,29	105,15	322M	36.456
15/08/2025	1,10%	1,13	103,53	102,41	102,17	103,57	198M	17.644
14/08/2025	-0,26%	-0,27	102,40	101,90	101,90	103,27	169M	10.422
13/08/2025	-1,63%	-1,70	102,67	104,15	102,67	104,31	196M	35.012
12/08/2025	1,82%	1,87	104,37	103,99	103,80	104,95	419M	27.606
11/08/2025	-1,06%	-1,10	102,50	103,50	102,41	103,75	113M	15.669
08/08/2025	-1,33%	-1,40	103,60	104,89	103,34	105,45	250M	23.070
07/08/2025	1,37%	1,42	105,00	104,35	103,80	105,27	414M	29.041
06/08/2025	1,54%	1,57	103,58	102,65	102,25	104,25	247M	20.130
05/08/2025	0,04%	0,04	102,01	101,86	101,67	103,00	152M	5.677
04/08/2025	-0,04%	-0,04	101,97	102,91	101,61	103,35	175M	35.063
01/08/2025	0,09%	0,09	102,01	103,25	102,01	103,94	278M	18.371
31/07/2025	-1,38%	-1,43	101,92	102,89	101,40	104,18	296M	26.080
30/07/2025	1,54%	1,57	103,35	101,75	101,26	104,50	240M	32.607
29/07/2025	0,18%	0,18	101,78	101,64	101,06	102,21	180M	21.735
28/07/2025	-1,20%	-1,23	101,60	102,92	100,95	103,24	320M	13.357
25/07/2025	0,06%	0,06	102,83	102,77	102,49	103,28	49M	12.712
24/07/2025	-1,20%	-1,25	102,77	103,45	102,55	104,39	220M	11.940
23/07/2025	1,48%	1,52	104,02	102,07	101,61	104,49	148M	13.093
22/07/2025	-0,44%	-0,45	102,50	103,24	102,35	103,84	198M	17.993
21/07/2025	0,17%	0,17	102,95	102,72	102,50	103,50	289M	22.759
18/07/2025	-2,57%	-2,71	102,78	104,70	102,78	104,82	257M	17.434
17/07/2025	0,66%	0,69	105,49	104,92	104,42	105,59	154M	23.285
16/07/2025	-0,19%	-0,20	104,80	105,20	103,91	105,47	199M	23.295
15/07/2025	0,96%	1,00	105,00	105,00	104,13	105,68	173M	20.475
14/07/2025	-1,23%	-1,30	104,00	104,84	103,70	105,68	77M	13.054
11/07/2025	-0,52%	-0,55	105,30	105,82	104,70	106,39	194M	18.689
10/07/2025	-0,61%	-0,65	105,85	105,00	104,01	106,49	172M	17.788
09/07/2025	-2,07%	-2,25	106,50	108,06	106,50	108,42	134M	6.563
08/07/2025	0,83%	0,90	108,75	108,12	107,72	108,75	115M	14.582
07/07/2025	-0,87%	-0,95	107,85	109,07	107,61	109,16	130M	13.794
04/07/2025	0,42%	0,46	108,80	108,03	107,69	109,20	63M	14.610
03/07/2025	1,37%	1,46	108,34	107,10	106,88	108,88	244M	14.704
02/07/2025	-2,11%	-2,30	106,88	109,70	106,64	109,70	250M	20.335
01/07/2025	1,73%	1,86	109,18	109,46	108,35	109,95	93M	11.230
27/06/2025	-0,52%	-0,56	107,32	107,06	106,99	108,40	113M	4.770
26/06/2025	1,43%	1,52	107,88	106,92	106,82	108,28	87M	6.333
25/06/2025	-1,52%	-1,64	106,36	107,38	106,36	107,46	38M	11.344
24/06/2025	0,84%	0,90	108,00	107,16	107,01	108,91	151M	19.074
23/06/2025	-0,59%	-0,64	107,10	107,30	105,96	107,37	198M	36.005
20/06/2025	-1,21%	-1,32	107,74	108,40	106,90	108,40	105M	19.620
18/06/2025	-0,13%	-0,14	109,06	108,97	108,31	109,52	80M	9.714
17/06/2025	-0,78%	-0,86	109,20	110,19	108,37	110,39	135M	10.004
16/06/2025	2,58%	2,77	110,06	108,20	108,12	110,06	105M	16.113
13/06/2025	-1,02%	-1,11	107,29	107,80	106,48	108,02	159M	17.678
12/06/2025	-0,04%	-0,04	108,40	107,72	107,51	109,00	155M	17.198
11/06/2025	0,47%	0,51	108,44	107,74	107,34	109,22	143M	11.301
10/06/2025	0,68%	0,73	107,93	108,77	107,69	108,98	162M	19.867
09/06/2025	-0,50%	-0,54	107,20	107,30	105,52	107,54	301M	13.511
06/06/2025	-0,69%	-0,75	107,74	108,69	106,63	109,23	278M	23.570
05/06/2025	-0,62%	-0,68	108,49	109,49	108,14	110,09	329M	47.375
04/06/2025	-0,75%	-0,82	109,17	110,52	109,07	111,90	217M	17.658
03/06/2025	2,22%	2,39	109,99	107,60	107,44	109,99	346M	31.007
02/06/2025	-0,04%	-0,04	107,60	108,42	106,90	109,14	108M	26.690
30/05/2025	-0,98%	-1,06	107,64	108,62	106,64	108,67	251M	22.197
29/05/2025	-0,05%	-0,05	108,70	108,40	107,36	108,83	129M	9.393
28/05/2025	0,51%	0,55	108,75	107,83	107,24	108,97	176M	19.002
27/05/2025	2,09%	2,21	108,20	107,84	107,64	108,85	159M	24.713
26/05/2025	0,99%	1,04	105,99	105,52	105,35	106,59	115M	7.129
23/05/2025	-0,10%	-0,10	104,95	103,50	102,00	105,26	234M	20.746
22/05/2025	0,43%	0,45	105,05	104,40	104,27	106,48	269M	18.168
21/05/2025	-1,65%	-1,75	104,60	106,00	104,23	106,87	287M	32.841
20/05/2025	-0,37%	-0,40	106,35	106,30	105,22	106,99	130M	11.241
19/05/2025	0,71%	0,75	106,75	105,05	105,05	106,89	134M	19.547
16/05/2025	0,95%	1,00	106,00	104,44	103,50	106,40	283M	23.287
15/05/2025	1,30%	1,35	105,00	104,03	103,90	105,55	189M	17.710
14/05/2025	-0,55%	-0,57	103,65	104,28	103,51	104,75	143M	19.071
13/05/2025	1,83%	1,87	104,22	102,56	102,30	104,39	366M	26.077
12/05/2025	-0,21%	-0,22	102,35	102,55	101,21	102,95	209M	31.746
09/05/2025	-0,34%	-0,35	102,57	103,32	101,49	103,45	229M	18.004
08/05/2025	2,81%	2,81	102,92	101,62	101,62	104,03	308M	36.624
07/05/2025	-0,19%	-0,19	100,11	100,69	99,10	100,94	140M	18.836
06/05/2025	-0,68%	-0,69	100,30	101,20	99,89	101,95	223M	15.458
05/05/2025	-0,35%	-0,35	100,99	101,88	100,40	102,49	123M	12.287
02/05/2025	-0,16%	-0,16	101,34	101,70	100,48	101,88	100M	11.221
30/04/2025	0,38%	0,38	101,50	100,62	100,01	102,15	227M	20.138
29/04/2025	-0,06%	-0,06	101,12	101,65	101,12	102,91	149M	8.011
28/04/2025	-0,91%	-0,93	101,18	102,22	101,18	102,74	105M	19.748
25/04/2025	-0,14%	-0,14	102,11	102,09	101,70	102,49	103M	10.548
24/04/2025	3,28%	3,25	102,25	99,62	99,16	102,25	326M	40.755
23/04/2025	0,56%	0,55	99,00	99,23	98,87	100,56	136M	7.018
22/04/2025	1,22%	1,19	98,45	97,29	96,65	98,89	95M	25.024
17/04/2025	1,22%	1,17	97,26	96,30	95,76	97,74	112M	16.142
16/04/2025	0,03%	0,03	96,09	96,06	95,46	96,87	163M	41.588
15/04/2025	-0,16%	-0,15	96,06	95,80	95,30	96,06	52M	9.680
14/04/2025	1,65%	1,56	96,21	95,98	94,81	96,21	96M	11.035
11/04/2025	2,66%	2,45	94,65	93,10	92,45	95,74	143M	30.070
10/04/2025	-1,07%	-1,00	92,20	93,44	91,78	93,52	90M	15.401
09/04/2025	2,19%	2,00	93,20	90,20	89,34	97,08	255M	29.055
08/04/2025	-0,87%	-0,80	91,20	92,95	90,60	93,81	105M	8.598
07/04/2025	-1,03%	-0,96	92,00	91,85	90,27	93,95	215M	19.398
04/04/2025	-3,97%	-3,84	92,96	95,09	92,75	95,09	237M	27.376
03/04/2025	-0,20%	-0,19	96,80	96,00	95,03	98,22	310M	30.427
02/04/2025	2,20%	2,09	96,99	94,90	94,36	96,99	130M	15.502
01/04/2025	1,58%	1,48	94,90	93,78	93,65	95,60	103M	36.614
31/03/2025	-2,08%	-1,98	93,42	94,87	93,42	94,87	112M	19.484
28/03/2025	-0,94%	-0,91	95,40	96,25	94,33	96,59	173M	19.383
27/03/2025	0,53%	0,51	96,31	95,80	95,40	97,20	153M	20.277
26/03/2025	0,58%	0,55	95,80	95,72	95,06	96,30	134M	85.780
25/03/2025	1,49%	1,40	95,25	94,11	94,02	96,45	148M	12.745
24/03/2025	-0,97%	-0,92	93,85	94,85	93,85	95,27	87M	11.333
21/03/2025	0,07%	0,07	94,77	94,23	94,16	95,33	103M	7.237
20/03/2025	-1,00%	-0,96	94,70	94,90	94,37	95,79	72M	27.555
19/03/2025	1,71%	1,61	95,66	93,99	93,60	95,72	260M	21.450
18/03/2025	0,16%	0,15	94,05	93,54	93,37	94,76	142M	15.809
17/03/2025	1,61%	1,49	93,90	92,90	92,58	94,45	255M	32.482
14/03/2025	2,54%	2,29	92,41	90,57	90,57	93,20	377M	19.670
13/03/2025	0,70%	0,63	90,12	89,22	88,80	90,37	136M	7.844
12/03/2025	0,21%	0,19	89,49	89,01	88,74	89,89	110M	8.508
11/03/2025	-0,41%	-0,37	89,30	89,75	88,26	89,79	99M	12.324
10/03/2025	-0,77%	-0,70	89,67	89,42	89,28	90,65	140M	12.764
07/03/2025	2,38%	2,10	90,37	87,83	87,18	90,82	209M	7.446
06/03/2025	-	-	88,27	87,77	87,68	89,29	74M	12.021

Date,Open,High,Low,Close,Volume
16-Sep-25,111.25,111.90,110.99,111.60,89781025
15-Sep-25,109.55,111.06,109.43,110.67,215443305
12-Sep-25,109.51,110.25,109.02,109.25,84769111
11-Sep-25,109.95,110.82,109.20,110.25,147989451
10-Sep-25,108.70,109.61,108.70,109.25,83036366
09-Sep-25,108.90,109.65,108.45,108.87,133578958
08-Sep-25,110.40,110.78,108.75,109.11,119346116
05-Sep-25,109.46,110.79,108.40,110.30,231514102
04-Sep-25,106.92,108.71,106.56,108.65,110027858
03-Sep-25,107.20,107.59,106.39,106.91,135411959
02-Sep-25,106.50,107.56,106.27,106.72,139124574
01-Sep-25,107.55,108.72,107.36,107.52,70586271
29-Aug-25,107.60,108.56,107.43,107.43,126161555
28-Aug-25,106.54,108.49,106.50,108.09,221313745
27-Aug-25,104.50,106.03,104.24,105.75,164310162
26-Aug-25,104.25,104.82,103.95,104.70,71082002
25-Aug-25,105.00,105.49,104.32,104.32,181040602
22-Aug-25,101.72,104.70,101.72,104.70,184658942
21-Aug-25,101.50,102.35,101.01,101.33,157687972
20-Aug-25,101.73,102.40,101.64,101.99,94646309
19-Aug-25,103.50,103.89,101.60,101.71,261065598
18-Aug-25,103.29,105.15,103.29,104.51,322490591
15-Aug-25,102.41,103.57,102.17,103.53,197680874
14-Aug-25,101.90,103.27,101.90,102.40,169182958
13-Aug-25,104.15,104.31,102.67,102.67,195937774
12-Aug-25,103.99,104.95,103.80,104.37,419324576
11-Aug-25,103.50,103.75,102.41,102.50,113215983
08-Aug-25,104.89,105.45,103.34,103.60,250223889
07-Aug-25,104.35,105.27,103.80,105.00,413602400
06-Aug-25,102.65,104.25,102.25,103.58,247357919
05-Aug-25,101.86,103.00,101.67,102.01,152068215
04-Aug-25,102.91,103.35,101.61,101.97,175442686
01-Aug-25,103.25,103.94,102.01,102.01,277857142
31-Jul-25,102.89,104.18,101.40,101.92,296206250
30-Jul-25,101.75,104.50,101.26,103.35,240422400
29-Jul-25,101.64,102.21,101.06,101.78,179935390
28-Jul-25,102.92,103.24,100.95,101.60,319822521
25-Jul-25,102.77,103.28,102.49,102.83,48726014
24-Jul-25,103.45,104.39,102.55,102.77,219742725
23-Jul-25,102.07,104.49,101.61,104.02,147538044
22-Jul-25,103.24,103.84,102.35,102.50,198207121
21-Jul-25,102.72,103.50,102.50,102.95,289364157
18-Jul-25,104.70,104.82,102.78,102.78,256574464
17-Jul-25,104.92,105.59,104.42,105.49,154093898
16-Jul-25,105.20,105.47,103.91,104.80,198876698
15-Jul-25,105.00,105.68,104.13,105.00,173496257
14-Jul-25,104.84,105.68,103.70,104.00,76841353
11-Jul-25,105.82,106.39,104.70,105.30,193947583
10-Jul-25,105.00,106.49,104.01,105.85,172202480
09-Jul-25,108.06,108.42,106.50,106.50,133500326
08-Jul-25,108.12,108.75,107.72,108.75,114606556
07-Jul-25,109.07,109.16,107.61,107.85,130460349
04-Jul-25,108.03,109.20,107.69,108.80,63376805
03-Jul-25,107.10,108.88,106.88,108.34,243724790
02-Jul-25,109.70,109.70,106.64,106.88,249514552
01-Jul-25,109.46,109.95,108.35,109.18,92899970
27-Jun-25,107.06,108.40,106.99,107.32,112631207
26-Jun-25,106.92,108.28,106.82,107.88,87344161
25-Jun-25,107.38,107.46,106.36,106.36,37765778
24-Jun-25,107.16,108.91,107.01,108.00,150714687
23-Jun-25,107.30,107.37,105.96,107.10,197583817
20-Jun-25,108.40,108.40,106.90,107.74,104952841
18-Jun-25,108.97,109.52,108.31,109.06,80105806
17-Jun-25,110.19,110.39,108.37,109.20,134687470
16-Jun-25,108.20,110.06,108.12,110.06,105366307
13-Jun-25,107.80,108.02,106.48,107.29,158550979
12-Jun-25,107.72,109.00,107.51,108.40,154809487
11-Jun-25,107.74,109.22,107.34,108.44,142847655
10-Jun-25,108.77,108.98,107.69,107.93,161837569
09-Jun-25,107.30,107.54,105.52,107.20,300916814
06-Jun-25,108.69,109.23,106.63,107.74,278045909
05-Jun-25,109.49,110.09,108.14,108.49,328763517
04-Jun-25,110.52,111.90,109.07,109.17,217044611
03-Jun-25,107.60,109.99,107.44,109.99,345922827
02-Jun-25,108.42,109.14,106.90,107.60,108488604
30-May-25,108.62,108.67,106.64,107.64,251412863
29-May-25,108.40,108.83,107.36,108.70,129290269
28-May-25,107.83,108.97,107.24,108.75,175776739
27-May-25,107.84,108.85,107.64,108.20,159279527
26-May-25,105.52,106.59,105.35,105.99,114770910
23-May-25,103.50,105.26,102.00,104.95,233723161
22-May-25,104.40,106.48,104.27,105.05,269257218
21-May-25,106.00,106.87,104.23,104.60,287149639
20-May-25,106.30,106.99,105.22,106.35,129777927
19-May-25,105.05,106.89,105.05,106.75,133819272
16-May-25,104.44,106.40,103.50,106.00,282926299
15-May-25,104.03,105.55,103.90,105.00,188811302
14-May-25,104.28,104.75,103.51,103.65,143199587
13-May-25,102.56,104.39,102.30,104.22,365720597
12-May-25,102.55,102.95,101.21,102.35,208621533
09-May-25,103.32,103.45,101.49,102.57,228930476
08-May-25,101.62,104.03,101.62,102.92,307967586
07-May-25,100.69,100.94,99.10,100.11,139751482
06-May-25,101.20,101.95,99.89,100.30,223360905
05-May-25,101.88,102.49,100.40,100.99,123380214
02-May-25,101.70,101.88,100.48,101.34,99987774
30-Apr-25,100.62,102.15,100.01,101.50,226899993
29-Apr-25,101.65,102.91,101.12,101.12,148985837
28-Apr-25,102.22,102.74,101.18,101.18,104535852
25-Apr-25,102.09,102.49,101.70,102.11,103095461
24-Apr-25,99.62,102.25,99.16,102.25,325598225
23-Apr-25,99.23,100.56,98.87,99.00,136168099
22-Apr-25,97.29,98.89,96.65,98.45,94909848
17-Apr-25,96.30,97.74,95.76,97.26,111571248
16-Apr-25,96.06,96.87,95.46,96.09,162950898
15-Apr-25,95.80,96.06,95.30,96.06,52117484
14-Apr-25,95.98,96.21,94.81,96.21,96052927
11-Apr-25,93.10,95.74,92.45,94.65,142706073
10-Apr-25,93.44,93.52,91.78,92.20,90472579
09-Apr-25,90.20,97.08,89.34,93.20,254620914
08-Apr-25,92.95,93.81,90.60,91.20,104541902
07-Apr-25,91.85,93.95,90.27,92.00,215211883
04-Apr-25,95.09,95.09,92.75,92.96,236622464
03-Apr-25,96.00,98.22,95.03,96.80,310020855
02-Apr-25,94.90,96.99,94.36,96.99,129601150
01-Apr-25,93.78,95.60,93.65,94.90,103215650
31-Mar-25,94.87,94.87,93.42,93.42,112243367
28-Mar-25,96.25,96.59,94.33,95.40,173441041
27-Mar-25,95.80,97.20,95.40,96.31,153157742
26-Mar-25,95.72,96.30,95.06,95.80,134276056
25-Mar-25,94.11,96.45,94.02,95.25,147937211
24-Mar-25,94.85,95.27,93.85,93.85,87401190
21-Mar-25,94.23,95.33,94.16,94.77,102644137
20-Mar-25,94.90,95.79,94.37,94.70,72466996
19-Mar-25,93.99,95.72,93.60,95.66,259871224
18-Mar-25,93.54,94.76,93.37,94.05,142017416
17-Mar-25,92.90,94.45,92.58,93.90,255318060
14-Mar-25,90.57,93.20,90.57,92.41,376720368
13-Mar-25,89.22,90.37,88.80,90.12,136408062
12-Mar-25,89.01,89.89,88.74,89.49,110025614
11-Mar-25,89.75,89.79,88.26,89.30,99471304
10-Mar-25,89.42,90.65,89.28,89.67,140068300
07-Mar-25,87.83,90.82,87.18,90.37,209439119
06-Mar-25,87.77,89.29,87.68,88.27,73519866

*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