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
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
30/11/20231,78%1,86106,35105,30104,75106,58350M31.960
29/11/2023-0,49%-0,51104,49105,65104,49106,25318M38.378
28/11/20231,23%1,28105,00103,72103,72105,61516M41.725
27/11/20230,80%0,82103,72103,40102,81104,03280M36.103
24/11/2023-1,34%-1,40102,90104,35102,90104,35158M49.430
23/11/20230,14%0,15104,30104,17103,81105,4476M22.565
22/11/2023-0,49%-0,51104,15105,10103,87106,41516M43.935
21/11/2023-1,54%-1,64104,66105,30103,56105,89400M53.435
20/11/20230,47%0,50106,30106,00105,00106,40265M35.716
17/11/2023-0,38%-0,40105,80106,94105,08107,02530M61.566
16/11/20231,38%1,45106,20104,75104,41106,77556M69.344
14/11/20233,02%3,07104,75102,22101,94106,96783M72.603
13/11/2023-0,40%-0,41101,68101,65100,94102,12110M24.340
10/11/20232,39%2,38102,09100,50100,44102,58541M49.715
09/11/2023-1,37%-1,3999,71101,1099,44102,45334M20.814
08/11/20230,50%0,50101,10101,00100,20101,96498M63.420
07/11/20232,39%2,35100,6098,3598,33101,10575M81.199
06/11/2023-1,75%-1,7598,25100,3598,19100,80278M31.398
03/11/20234,33%4,15100,0098,0097,90100,93616M71.852
01/11/20231,75%1,6595,8594,8894,4296,38276M40.105
31/10/20231,24%1,1594,2093,5992,1394,67253M28.402
30/10/2023-1,33%-1,2593,0595,0692,6795,44434M41.317
27/10/2023-2,68%-2,6094,3097,1994,3098,00261M33.993
26/10/20232,31%2,1996,9095,6095,6097,19307M46.354
25/10/2023-1,65%-1,5994,7197,0094,5597,20299M61.376
24/10/20230,87%0,8396,3096,8495,3897,20281M35.736
23/10/20231,67%1,5795,4793,5093,2796,55431M50.076
20/10/20230,11%0,1093,9093,5092,9694,59328M57.899
19/10/2023-0,16%-0,1593,8094,2093,8095,92680M64.555
18/10/2023-2,70%-2,6193,9596,0193,9596,15370M59.119
17/10/2023-1,77%-1,7496,5697,5096,4198,30366M24.017
16/10/20231,34%1,3098,3098,3997,3199,0771M20.082
13/10/2023-2,90%-2,9097,0099,5097,0099,68385M44.961
11/10/2023-0,20%-0,2099,90100,7799,23101,15132M31.952
10/10/20232,14%2,10100,1098,5698,38100,69465M28.763
09/10/20231,48%1,4398,0096,4095,1698,00349M66.920
06/10/2023-0,70%-0,6896,5795,8094,4197,14742M17.825
05/10/2023-1,06%-1,0497,2598,4196,6599,39250M40.699
04/10/20230,78%0,7698,2998,1197,5199,33229M39.027
03/10/2023-1,96%-1,9597,5399,4597,0299,97239M24.961
02/10/2023-2,13%-2,1699,48101,4199,48101,41125M18.048
29/09/20230,48%0,49101,64102,15101,11103,19429M46.393
28/09/20232,29%2,26101,1599,1398,81101,15314M32.689
27/09/2023-0,31%-0,3198,8999,7297,58100,77326M45.413
26/09/2023-1,88%-1,9099,20100,4098,89100,65404M52.893
25/09/2023-0,25%-0,25101,10101,30100,28101,51325M42.886
22/09/2023-0,78%-0,80101,35103,20101,23103,32264M29.975
21/09/2023-2,44%-2,55102,15103,99102,10103,99380M36.206
20/09/20230,26%0,27104,70105,00104,70106,65389M58.010
19/09/2023-0,97%-1,02104,43105,34103,75105,94326M24.273
18/09/2023-0,52%-0,55105,45105,90104,83106,32140M27.605
15/09/2023-0,52%-0,55106,00107,00105,32107,19171M20.128
14/09/2023-0,42%-0,45106,55107,53106,18108,49263M40.215
13/09/20230,14%0,15107,00106,85106,63108,70287M29.911
12/09/20231,67%1,75106,85105,49104,84107,22335M34.327
11/09/20231,50%1,55105,10104,62103,46105,13275M17.415
08/09/2023-0,73%-0,76103,55103,71103,24104,19153M30.746
06/09/2023-0,66%-0,69104,31105,50104,20106,29264M34.419
05/09/2023-1,36%-1,45105,00106,19104,62106,19252M22.961
04/09/2023-0,74%-0,79106,45106,85106,29107,8583M18.421
01/09/20232,92%3,04107,24105,05104,81107,24283M96.897
31/08/2023-2,98%-3,20104,20107,10104,20107,10878M38.660
30/08/2023-0,83%-0,90107,40108,60106,55108,73202M42.059
29/08/20231,12%1,20108,30107,70106,68108,64444M40.034
28/08/2023-0,14%-0,15107,10107,60106,27107,68204M30.582
25/08/2023-0,99%-1,07107,25109,10106,97109,15275M49.373
24/08/2023-2,02%-2,23108,32110,00108,32110,54157M20.786
23/08/20231,28%1,40110,55109,40109,01111,75338M47.351
22/08/20231,79%1,92109,15107,70107,51109,63297M20.060
21/08/2023-0,62%-0,67107,23107,90106,31107,97432M46.910
18/08/20231,03%1,10107,90106,84105,54108,07507M35.990
17/08/2023-1,61%-1,75106,80109,05106,60109,49417M45.998
16/08/2023-0,41%-0,45108,55109,42108,21110,13230M31.978
15/08/20230,09%0,10109,00109,34107,52109,60361M47.963
14/08/2023-2,37%-2,64108,90111,14108,90111,17192M23.891
11/08/2023-0,41%-0,46111,54112,00110,70113,00222M22.098
10/08/20230,45%0,50112,00112,86111,52112,96158M27.279
09/08/2023-0,92%-1,03111,50112,57111,11112,80203M45.765
08/08/2023-0,77%-0,87112,53111,50111,21113,74260M28.791
07/08/2023-0,40%-0,45113,40113,85112,18113,94250M48.022
04/08/20230,77%0,87113,85112,97112,47115,00559M59.598
03/08/2023-0,02%-0,02112,98114,49112,81115,63388M31.206
02/08/2023-0,08%-0,09113,00112,53112,00113,50222M26.071
01/08/20230,17%0,19113,09112,21111,80113,10261M23.198
31/07/20230,74%0,83112,90112,50112,31113,49245M21.144
28/07/20231,06%1,17112,07111,35110,50112,07138M20.481
27/07/2023-1,29%-1,45110,90112,00110,35112,90245M39.804
26/07/20230,36%0,40112,35111,45110,58112,35233M22.892
25/07/20230,28%0,31111,95112,61111,60113,53304M21.019
24/07/20231,49%1,64111,64110,69109,54111,64259M35.631
21/07/20231,57%1,70110,00108,30108,17110,38299M26.084
20/07/2023-0,66%-0,72108,30109,25108,00109,28223M28.239
19/07/20230,38%0,41109,02108,42107,75109,02171M13.080
18/07/20230,10%0,11108,61108,00107,65109,14196M21.634
17/07/20230,46%0,50108,50107,00106,40108,89393M24.993
14/07/2023-1,82%-2,00108,00109,88106,95110,10605M40.712
13/07/20230,36%0,40110,00110,36109,50111,03252M31.664
12/07/2023-0,68%-0,75109,60111,07109,43112,13254M27.989
11/07/2023-0,53%-0,59110,35110,79107,93110,79334M29.482
10/07/2023-1,52%-1,71110,94112,15110,85112,37182M14.730
07/07/20232,22%2,45112,65110,79110,73113,11303M26.759
06/07/2023-1,74%-1,95110,20110,97109,46111,32260M29.987
05/07/20231,49%1,65112,15110,00109,79112,59340M40.724
04/07/20230,00%0,00110,50110,09109,55110,69126M30.000
03/07/20230,91%1,00110,50110,05109,77111,41680M41.930
30/06/20230,64%0,70109,50109,20109,20110,84690M78.850
29/06/20232,30%2,45108,80106,58106,50108,80261M41.428
28/06/20230,05%0,05106,35106,20105,78107,81243M47.676
27/06/2023-1,80%-1,95106,30109,24105,00109,84422M65.093
26/06/2023-1,64%-1,80108,25109,84107,14109,90285M27.372
23/06/20230,36%0,40110,05109,38108,78110,65309M40.954
22/06/2023-1,57%-1,75109,65110,45107,95110,66381M44.640
21/06/20230,25%0,28111,40110,96109,79111,41500M87.053
20/06/20230,65%0,72111,12109,60109,50111,12458M45.223
19/06/20230,87%0,95110,40109,00109,00110,44165M19.721
16/06/2023-0,09%-0,10109,45109,00108,60109,51363M29.915
15/06/20230,74%0,80109,55109,20108,21109,83276M54.410
14/06/20232,74%2,90108,75106,30105,96109,59436M35.196
13/06/2023-2,01%-2,17105,85108,39105,08108,39569M45.113
12/06/20230,20%0,22108,02108,10107,14108,27194M46.151
09/06/20230,37%0,40107,80107,62107,59108,98128M20.803
07/06/20230,70%0,75107,40108,00105,63108,92506M69.816
06/06/20232,27%2,37106,65104,90104,65107,13319M46.701
05/06/20230,27%0,28104,28104,40102,67104,87265M91.338
02/06/20230,14%0,15104,00105,00103,64106,35541M81.861
01/06/20233,33%3,35103,85101,45101,36103,90402M63.461
31/05/2023-0,10%-0,10100,50100,3099,65101,57286M37.644
30/05/2023--100,60102,5099,68102,75302M73.643


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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