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
menu


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
19/11/20241,06%1,0196,6395,5095,4096,87122M8.596
18/11/2024-0,39%-0,3795,6295,5995,4096,4379M13.208
14/11/2024-0,66%-0,6495,9996,0295,5496,97220M13.041
13/11/20240,24%0,2396,6396,4295,0596,90460M23.964
12/11/2024-0,62%-0,6096,4097,1296,0197,74140M50.877
11/11/20241,46%1,4097,0095,7695,3297,00146M22.559
08/11/2024-1,65%-1,6095,6096,0095,1196,25367M63.800
07/11/2024-1,82%-1,8097,2099,6096,72100,35300M78.019
06/11/20240,59%0,5899,0096,7296,7299,48465M43.764
05/11/2024-0,02%-0,0298,4298,1197,2698,97235M3.254
04/11/20243,60%3,4298,4496,1696,1698,59312M47.779
01/11/2024-2,29%-2,2395,0297,2594,7597,57229M26.464
31/10/2024-0,87%-0,8597,2597,7297,2198,36245M18.191
30/10/20241,40%1,3598,1096,8296,6798,23109M11.323
29/10/2024-0,97%-0,9596,7597,8296,6297,92265M19.563
28/10/20241,35%1,3097,7097,5097,3698,16132M25.178
25/10/2024-1,23%-1,2096,4097,5096,4097,79140M16.849
24/10/20240,84%0,8197,6096,6496,0197,65150M17.076
23/10/20240,19%0,1896,7996,3095,9396,8165M9.431
22/10/2024-0,78%-0,7696,6197,0096,3497,6757M12.348
21/10/20240,23%0,2297,3797,2997,2197,94106M20.309
18/10/2024-0,56%-0,5597,1598,8597,0998,85194M65.123
17/10/2024-0,12%-0,1297,7097,3096,3398,0594M6.732
16/10/20240,33%0,3297,8297,2097,1598,87134M33.952
15/10/2024-0,08%-0,0897,5097,8697,0499,66219M21.645
14/10/20240,82%0,7997,5896,5996,1197,98200M14.789
11/10/20240,60%0,5896,7995,7895,2496,99100M31.993
10/10/2024-0,15%-0,1496,2196,3595,6996,6889M13.554
09/10/2024-1,68%-1,6596,3597,3096,2697,89163M55.746
08/10/20240,45%0,4498,0097,4396,9198,54111M19.904
07/10/2024-0,65%-0,6497,5698,4197,5699,1997M17.546
04/10/20240,19%0,1998,2097,5097,5098,39214M20.434
03/10/2024-1,29%-1,2898,0198,0096,9998,41312M71.087
02/10/20241,73%1,6999,2999,0698,63100,22127M24.609
01/10/2024-0,37%-0,3697,6098,6597,6099,33165M17.348
30/09/2024-0,96%-0,9597,9699,8397,9299,8399M19.007
27/09/20240,71%0,7098,9198,3198,31100,10128M22.968
26/09/20240,52%0,5198,2198,8898,1399,36231M22.060
25/09/2024-1,61%-1,6097,7099,7097,7099,98129M41.792
24/09/20241,48%1,4599,3099,3298,68100,02260M35.234
23/09/2024-0,15%-0,1597,8598,0097,1398,63181M67.743
20/09/2024-2,42%-2,4398,00100,6097,74100,69569M31.810
19/09/2024-1,82%-1,86100,43103,18100,43103,45332M28.114
18/09/2024-0,78%-0,80102,29102,30102,29104,80249M16.252
17/09/2024-0,40%-0,41103,09102,51102,10103,33127M17.048
16/09/20240,61%0,63103,50103,50103,03103,66124M15.533
13/09/20241,70%1,72102,87101,42101,42103,68236M30.856
12/09/2024-0,30%-0,30101,15101,13100,75101,61122M38.915
11/09/20240,58%0,59101,45101,28100,80102,02234M26.763
10/09/2024-0,34%-0,34100,86100,88100,17101,43167M33.208
09/09/2024-0,50%-0,51101,20101,98101,11102,14110M24.197
06/09/2024-1,66%-1,72101,71103,15101,71104,15174M12.527
05/09/2024-0,60%-0,62103,43104,04102,41104,05102M12.470
04/09/20242,07%2,11104,05102,51102,32104,59149M44.881
03/09/2024-0,59%-0,60101,94102,75101,77103,32263M22.654
02/09/2024-0,22%-0,23102,54101,79101,61102,54114M20.867
30/08/20240,11%0,11102,77102,12101,26103,10251M43.064
29/08/2024-1,59%-1,66102,66104,11102,26104,20245M30.341
28/08/2024-0,41%-0,43104,32104,10103,90104,92192M32.089
27/08/2024-0,97%-1,03104,75105,74104,75106,04147M34.922
26/08/2024-0,07%-0,07105,78106,04105,21106,23206M33.312
23/08/20242,63%2,71105,85103,94103,75106,50319M39.771
22/08/2024-2,33%-2,46103,14105,59103,14105,62265M12.158
21/08/2024-0,32%-0,34105,60105,94105,30106,73181M19.433
20/08/2024-0,06%-0,06105,94105,83104,95106,35186M22.262
19/08/20242,92%3,01106,00103,91103,31106,00242M46.123
16/08/2024-1,56%-1,63102,99105,18102,91105,48537M35.273
15/08/20241,08%1,12104,62103,71103,33105,48430M33.240
14/08/2024-0,48%-0,50103,50103,70103,43104,40265M21.914
13/08/20240,00%0,00104,00104,21102,10104,87388M45.606
12/08/2024-0,19%-0,20104,00104,25103,82104,93195M23.131
09/08/20242,05%2,09104,20102,40102,10104,45432M48.195
08/08/20241,20%1,21102,11100,50100,46102,11218M11.706
07/08/20242,54%2,50100,9098,9798,97100,97287M47.382
06/08/20240,61%0,6098,4098,0597,2398,76215M19.315
05/08/2024-1,71%-1,7097,8097,0695,6798,45250M34.293
02/08/20241,56%1,5399,5098,3097,9799,84249M39.390
01/08/2024-0,54%-0,5397,9798,9897,77100,02343M17.755
31/07/20241,23%1,2098,5097,9197,4399,70340M34.460
30/07/2024-0,21%-0,2097,3097,0096,8297,91285M13.626
29/07/2024-1,81%-1,8097,5099,3297,5099,32218M25.781
26/07/20241,25%1,2399,3098,7597,8099,30216M23.122
25/07/2024-0,59%-0,5898,0798,8098,0099,07308M29.352
24/07/2024-1,15%-1,1598,6599,7198,6599,81195M28.272
23/07/2024-1,96%-2,0099,80101,6099,80101,60262M25.062
22/07/20241,16%1,17101,80100,99100,63102,01184M30.165
19/07/20240,33%0,33100,63101,23100,00101,84254M21.330
18/07/2024-2,86%-2,95100,30102,65100,30103,18509M65.608
17/07/2024-0,10%-0,10103,25102,80102,51103,67117M11.267
16/07/2024-0,05%-0,05103,35103,50102,81104,10237M22.043
15/07/20240,68%0,70103,40102,50102,31103,43125M17.421
12/07/2024-0,12%-0,12102,70102,60102,12103,20254M16.744
11/07/20240,80%0,82102,82103,01102,50103,25406M49.225
10/07/2024-0,27%-0,28102,00103,14101,72103,50450M78.832
09/07/20241,37%1,38102,28100,65100,45102,28160M34.662
08/07/2024-0,59%-0,60100,90101,80100,63101,80163M36.555
05/07/20240,86%0,87101,50100,0299,69101,89348M36.956
04/07/20242,13%2,10100,6399,1099,10100,95565M13.041
03/07/20241,81%1,7598,5397,8097,8098,82268M23.896
02/07/20240,45%0,4396,7896,3596,3097,46158M27.825
01/07/2024-0,10%-0,1096,3596,8895,5197,35229M15.400
28/06/2024-1,38%-1,3596,4597,5396,0998,05214M41.864
27/06/20241,75%1,6897,8096,5995,7298,04255M20.062
26/06/20240,12%0,1296,1294,9594,6596,12192M21.054
25/06/2024-0,31%-0,3096,0096,2195,8096,75192M16.463
24/06/20242,02%1,9196,3094,9194,6296,57357M47.209
21/06/20240,41%0,3994,3993,3193,2994,80363M31.417
20/06/20240,55%0,5194,0094,5593,4095,12266M37.467
19/06/20240,20%0,1993,4992,9091,8693,67311M36.033
18/06/20240,32%0,3093,3093,0092,6293,71180M15.433
17/06/2024-0,40%-0,3793,0093,0592,6593,58165M40.100
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
14/05/2024--101,00101,00100,72102,13328M26.316


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar