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
24/04/2024	-0,91%	-0,92	99,98	101,35	99,98	101,35	175M	17.877
23/04/2024	-0,21%	-0,21	100,90	100,65	99,56	101,25	164M	20.360
22/04/2024	0,11%	0,11	101,11	101,05	100,02	101,90	153M	42.831
19/04/2024	1,95%	1,93	101,00	99,40	99,10	101,24	332M	30.928
18/04/2024	-0,78%	-0,78	99,07	100,00	98,87	100,88	208M	48.683
17/04/2024	-0,60%	-0,60	99,85	101,54	99,60	101,95	326M	71.544
16/04/2024	-1,03%	-1,05	100,45	100,00	99,20	101,19	593M	68.329
15/04/2024	-1,60%	-1,65	101,50	103,25	100,81	103,39	577M	76.406
12/04/2024	-2,45%	-2,59	103,15	105,80	102,82	105,85	695M	35.740
11/04/2024	-0,85%	-0,91	105,74	106,62	105,57	106,83	372M	70.866
10/04/2024	-2,51%	-2,75	106,65	108,27	106,33	108,27	516M	46.290
09/04/2024	1,30%	1,40	109,40	108,35	107,87	109,40	271M	46.292
08/04/2024	1,98%	2,10	108,00	106,20	106,01	108,09	196M	30.505
05/04/2024	-1,03%	-1,10	105,90	106,88	105,56	107,23	266M	45.875
04/04/2024	0,90%	0,95	107,00	107,00	106,23	108,30	300M	38.348
03/04/2024	-0,75%	-0,80	106,05	106,85	105,39	107,45	262M	28.964
02/04/2024	-0,87%	-0,94	106,85	107,41	106,16	107,77	229M	33.932
01/04/2024	-1,11%	-1,21	107,79	109,10	107,68	109,37	174M	29.320
28/03/2024	0,14%	0,15	109,00	108,90	108,01	109,40	146M	31.785
27/03/2024	1,54%	1,65	108,85	107,29	106,96	108,85	229M	69.407
26/03/2024	-0,16%	-0,17	107,20	107,37	107,20	108,20	110M	40.412
25/03/2024	-0,58%	-0,63	107,37	107,92	107,37	108,49	172M	55.730
22/03/2024	-1,28%	-1,40	108,00	109,17	107,30	109,44	220M	50.771
21/03/2024	-0,65%	-0,72	109,40	110,14	108,86	110,14	211M	57.663
20/03/2024	2,42%	2,60	110,12	107,30	107,19	110,36	482M	57.411
19/03/2024	0,61%	0,65	107,52	107,00	106,24	107,66	149M	25.930
18/03/2024	0,19%	0,20	106,87	107,65	106,29	108,21	237M	62.830
15/03/2024	-1,28%	-1,38	106,67	107,76	106,67	108,60	234M	54.026
14/03/2024	-0,05%	-0,05	108,05	108,40	107,18	108,50	282M	41.091
13/03/2024	0,42%	0,45	108,10	107,40	107,12	108,71	248M	60.659
12/03/2024	1,40%	1,49	107,65	107,04	106,16	107,78	347M	45.787
11/03/2024	-0,79%	-0,84	106,16	106,05	106,05	107,20	173M	54.196
08/03/2024	0,79%	0,84	107,00	104,32	104,32	107,66	491M	77.668
07/03/2024	-0,51%	-0,54	106,16	106,40	106,01	106,97	88M	30.529
06/03/2024	0,52%	0,55	106,70	107,80	106,07	107,80	266M	36.885
05/03/2024	0,47%	0,50	106,15	105,85	105,79	107,56	326M	54.337
04/03/2024	-1,66%	-1,78	105,65	107,20	105,45	107,72	231M	68.598
01/03/2024	0,87%	0,93	107,43	106,50	106,13	107,51	223M	30.620
29/02/2024	0,09%	0,10	106,50	106,25	105,67	106,75	170M	35.472
28/02/2024	-1,46%	-1,58	106,40	107,15	106,33	107,57	250M	32.720
27/02/2024	3,23%	3,38	107,98	106,16	106,16	107,98	395M	56.387
26/02/2024	-0,81%	-0,85	104,60	105,00	104,60	105,76	123M	49.623
23/02/2024	-0,47%	-0,50	105,45	106,58	104,82	106,58	242M	55.993
22/02/2024	0,86%	0,90	105,95	105,50	105,44	106,73	355M	62.550
21/02/2024	-0,76%	-0,80	105,05	105,50	104,43	105,62	153M	18.214
20/02/2024	2,04%	2,12	105,85	103,69	103,51	105,85	275M	51.714
19/02/2024	-0,27%	-0,28	103,73	103,70	103,42	104,00	221M	34.109
16/02/2024	0,71%	0,73	104,01	103,54	102,84	104,31	288M	25.304
15/02/2024	0,81%	0,83	103,28	102,95	102,57	103,86	221M	45.530
14/02/2024	-1,16%	-1,20	102,45	103,43	102,04	103,43	252M	27.661
09/02/2024	-0,34%	-0,35	103,65	104,26	103,65	105,26	336M	53.504
08/02/2024	-2,29%	-2,44	104,00	106,00	103,19	106,21	577M	53.833
07/02/2024	1,10%	1,16	106,44	105,28	104,53	106,44	213M	59.327
06/02/2024	1,52%	1,58	105,28	104,00	103,97	105,68	655M	45.985
05/02/2024	-1,29%	-1,35	103,70	104,50	102,95	105,15	543M	65.041
02/02/2024	-1,22%	-1,30	105,05	106,00	104,02	107,00	709M	95.424
01/02/2024	-0,02%	-0,02	106,35	106,33	104,91	106,51	375M	50.124
31/01/2024	1,58%	1,65	106,37	104,74	104,53	107,71	428M	86.953
30/01/2024	-1,21%	-1,28	104,72	105,80	103,75	105,94	711M	79.078
29/01/2024	-1,40%	-1,50	106,00	106,80	105,70	107,35	236M	29.548
26/01/2024	0,47%	0,50	107,50	107,15	106,35	107,83	316M	28.050
25/01/2024	0,62%	0,66	107,00	106,00	106,00	107,83	206M	27.877
24/01/2024	-0,46%	-0,49	106,34	107,77	106,15	108,19	240M	35.445
23/01/2024	0,90%	0,95	106,83	106,28	106,20	107,47	308M	46.645
22/01/2024	-1,18%	-1,26	105,88	106,66	104,73	107,65	334M	66.098
19/01/2024	1,31%	1,39	107,14	106,15	104,80	107,58	320M	38.313
18/01/2024	-0,82%	-0,87	105,75	107,14	105,75	107,70	394M	29.383
17/01/2024	-0,63%	-0,68	106,62	107,20	106,15	107,73	483M	62.630
16/01/2024	-2,19%	-2,40	107,30	108,51	107,15	108,99	378M	46.267
15/01/2024	0,00%	0,00	109,70	108,91	108,43	109,77	136M	29.408
12/01/2024	0,44%	0,48	109,70	108,89	108,54	110,62	430M	61.734
11/01/2024	-0,35%	-0,38	109,22	109,57	108,22	109,86	290M	20.331
10/01/2024	-0,67%	-0,74	109,60	110,69	109,42	111,15	319M	42.123
09/01/2024	-0,24%	-0,27	110,34	110,10	109,86	111,15	150M	15.955
08/01/2024	1,62%	1,76	110,61	108,85	108,00	111,22	305M	44.298
05/01/2024	0,98%	1,06	108,85	107,34	107,18	110,51	257M	66.474
04/01/2024	-1,92%	-2,11	107,79	109,90	107,36	109,90	634M	96.459
03/01/2024	-0,01%	-0,01	109,90	109,55	108,97	110,73	303M	33.060
02/01/2024	-2,91%	-3,29	109,91	112,60	109,35	112,60	757M	46.656
28/12/2023	-0,70%	-0,80	113,20	113,50	112,80	114,38	243M	27.122
27/12/2023	0,46%	0,52	114,00	113,25	113,06	114,01	132M	21.104
26/12/2023	0,51%	0,58	113,48	113,40	112,70	113,87	140M	21.605
22/12/2023	0,09%	0,10	112,90	112,91	112,32	113,10	212M	34.174
21/12/2023	1,26%	1,40	112,80	112,27	111,82	112,95	131M	16.543
20/12/2023	-0,96%	-1,08	111,40	111,99	111,28	112,93	201M	18.123
19/12/2023	0,78%	0,87	112,48	112,30	111,67	112,70	264M	34.366
18/12/2023	0,22%	0,25	111,61	111,90	111,04	112,27	169M	25.450
15/12/2023	-0,93%	-1,04	111,36	112,44	110,70	113,31	313M	27.739
14/12/2023	0,41%	0,46	112,40	112,71	112,20	114,14	964M	47.701
13/12/2023	3,13%	3,40	111,94	108,54	108,41	111,94	681M	47.177
12/12/2023	0,78%	0,84	108,54	108,26	107,74	108,99	267M	21.728
11/12/2023	-1,01%	-1,10	107,70	108,40	107,61	108,73	179M	29.181
08/12/2023	0,42%	0,46	108,80	108,59	107,36	109,06	300M	42.360
07/12/2023	1,35%	1,44	108,34	107,39	107,30	108,42	357M	62.568
06/12/2023	-0,90%	-0,97	106,90	108,34	106,71	108,66	173M	43.743
05/12/2023	1,38%	1,47	107,87	106,65	106,51	107,92	235M	24.457
04/12/2023	-1,44%	-1,55	106,40	107,40	106,40	107,50	139M	30.925
01/12/2023	1,50%	1,60	107,95	106,89	105,69	108,01	394M	27.520
30/11/2023	1,78%	1,86	106,35	105,30	104,75	106,58	350M	31.960
29/11/2023	-0,49%	-0,51	104,49	105,65	104,49	106,25	318M	38.378
28/11/2023	1,23%	1,28	105,00	103,72	103,72	105,61	516M	41.725
27/11/2023	0,80%	0,82	103,72	103,40	102,81	104,03	280M	36.103
24/11/2023	-1,34%	-1,40	102,90	104,35	102,90	104,35	158M	49.430
23/11/2023	0,14%	0,15	104,30	104,17	103,81	105,44	76M	22.565
22/11/2023	-0,49%	-0,51	104,15	105,10	103,87	106,41	516M	43.935
21/11/2023	-1,54%	-1,64	104,66	105,30	103,56	105,89	400M	53.435
20/11/2023	0,47%	0,50	106,30	106,00	105,00	106,40	265M	35.716
17/11/2023	-0,38%	-0,40	105,80	106,94	105,08	107,02	530M	61.566
16/11/2023	1,38%	1,45	106,20	104,75	104,41	106,77	556M	69.344
14/11/2023	3,02%	3,07	104,75	102,22	101,94	106,96	783M	72.603
13/11/2023	-0,40%	-0,41	101,68	101,65	100,94	102,12	110M	24.340
10/11/2023	2,39%	2,38	102,09	100,50	100,44	102,58	541M	49.715
09/11/2023	-1,37%	-1,39	99,71	101,10	99,44	102,45	334M	20.814
08/11/2023	0,50%	0,50	101,10	101,00	100,20	101,96	498M	63.420
07/11/2023	2,39%	2,35	100,60	98,35	98,33	101,10	575M	81.199
06/11/2023	-1,75%	-1,75	98,25	100,35	98,19	100,80	278M	31.398
03/11/2023	4,33%	4,15	100,00	98,00	97,90	100,93	616M	71.852
01/11/2023	1,75%	1,65	95,85	94,88	94,42	96,38	276M	40.105
31/10/2023	1,24%	1,15	94,20	93,59	92,13	94,67	253M	28.402
30/10/2023	-1,33%	-1,25	93,05	95,06	92,67	95,44	434M	41.317
27/10/2023	-2,68%	-2,60	94,30	97,19	94,30	98,00	261M	33.993
26/10/2023	2,31%	2,19	96,90	95,60	95,60	97,19	307M	46.354
25/10/2023	-1,65%	-1,59	94,71	97,00	94,55	97,20	299M	61.376
24/10/2023	0,87%	0,83	96,30	96,84	95,38	97,20	281M	35.736
23/10/2023	1,67%	1,57	95,47	93,50	93,27	96,55	431M	50.076
20/10/2023	0,11%	0,10	93,90	93,50	92,96	94,59	328M	57.899
19/10/2023	-0,16%	-0,15	93,80	94,20	93,80	95,92	680M	64.555
18/10/2023	-2,70%	-2,61	93,95	96,01	93,95	96,15	370M	59.119
17/10/2023	-1,77%	-1,74	96,56	97,50	96,41	98,30	366M	24.017
16/10/2023	1,34%	1,30	98,30	98,39	97,31	99,07	71M	20.082
13/10/2023	-2,90%	-2,90	97,00	99,50	97,00	99,68	385M	44.961
11/10/2023	-0,20%	-0,20	99,90	100,77	99,23	101,15	132M	31.952
10/10/2023	2,14%	2,10	100,10	98,56	98,38	100,69	465M	28.763
09/10/2023	-	-	98,00	96,40	95,16	98,00	349M	66.920

Date,Open,High,Low,Close,Volume
24-Apr-24,101.35,101.35,99.98,99.98,174841129
23-Apr-24,100.65,101.25,99.56,100.90,163788761
22-Apr-24,101.05,101.90,100.02,101.11,153236608
19-Apr-24,99.40,101.24,99.10,101.00,331986944
18-Apr-24,100.00,100.88,98.87,99.07,207715595
17-Apr-24,101.54,101.95,99.60,99.85,326194567
16-Apr-24,100.00,101.19,99.20,100.45,593037270
15-Apr-24,103.25,103.39,100.81,101.50,577099371
12-Apr-24,105.80,105.85,102.82,103.15,695223184
11-Apr-24,106.62,106.83,105.57,105.74,371885393
10-Apr-24,108.27,108.27,106.33,106.65,515917479
09-Apr-24,108.35,109.40,107.87,109.40,271454965
08-Apr-24,106.20,108.09,106.01,108.00,196217043
05-Apr-24,106.88,107.23,105.56,105.90,266321949
04-Apr-24,107.00,108.30,106.23,107.00,299920684
03-Apr-24,106.85,107.45,105.39,106.05,261977029
02-Apr-24,107.41,107.77,106.16,106.85,228863997
01-Apr-24,109.10,109.37,107.68,107.79,174180000
28-Mar-24,108.90,109.40,108.01,109.00,146054228
27-Mar-24,107.29,108.85,106.96,108.85,228894954
26-Mar-24,107.37,108.20,107.20,107.20,109696443
25-Mar-24,107.92,108.49,107.37,107.37,172022462
22-Mar-24,109.17,109.44,107.30,108.00,219557076
21-Mar-24,110.14,110.14,108.86,109.40,210683478
20-Mar-24,107.30,110.36,107.19,110.12,481892465
19-Mar-24,107.00,107.66,106.24,107.52,149274776
18-Mar-24,107.65,108.21,106.29,106.87,236860399
15-Mar-24,107.76,108.60,106.67,106.67,233679506
14-Mar-24,108.40,108.50,107.18,108.05,281942770
13-Mar-24,107.40,108.71,107.12,108.10,247685597
12-Mar-24,107.04,107.78,106.16,107.65,346873854
11-Mar-24,106.05,107.20,106.05,106.16,172943793
08-Mar-24,104.32,107.66,104.32,107.00,490595142
07-Mar-24,106.40,106.97,106.01,106.16,87726366
06-Mar-24,107.80,107.80,106.07,106.70,265579455
05-Mar-24,105.85,107.56,105.79,106.15,326317508
04-Mar-24,107.20,107.72,105.45,105.65,231465809
01-Mar-24,106.50,107.51,106.13,107.43,223189956
29-Feb-24,106.25,106.75,105.67,106.50,170284199
28-Feb-24,107.15,107.57,106.33,106.40,250415940
27-Feb-24,106.16,107.98,106.16,107.98,394774352
26-Feb-24,105.00,105.76,104.60,104.60,122945216
23-Feb-24,106.58,106.58,104.82,105.45,242449352
22-Feb-24,105.50,106.73,105.44,105.95,355430145
21-Feb-24,105.50,105.62,104.43,105.05,152635658
20-Feb-24,103.69,105.85,103.51,105.85,275045413
19-Feb-24,103.70,104.00,103.42,103.73,221178777
16-Feb-24,103.54,104.31,102.84,104.01,288295310
15-Feb-24,102.95,103.86,102.57,103.28,220677195
14-Feb-24,103.43,103.43,102.04,102.45,251890910
09-Feb-24,104.26,105.26,103.65,103.65,335594491
08-Feb-24,106.00,106.21,103.19,104.00,576768672
07-Feb-24,105.28,106.44,104.53,106.44,213373654
06-Feb-24,104.00,105.68,103.97,105.28,655357386
05-Feb-24,104.50,105.15,102.95,103.70,543311926
02-Feb-24,106.00,107.00,104.02,105.05,709334970
01-Feb-24,106.33,106.51,104.91,106.35,375460069
31-Jan-24,104.74,107.71,104.53,106.37,427647455
30-Jan-24,105.80,105.94,103.75,104.72,711055858
29-Jan-24,106.80,107.35,105.70,106.00,236291561
26-Jan-24,107.15,107.83,106.35,107.50,316242059
25-Jan-24,106.00,107.83,106.00,107.00,206359497
24-Jan-24,107.77,108.19,106.15,106.34,239996425
23-Jan-24,106.28,107.47,106.20,106.83,307618580
22-Jan-24,106.66,107.65,104.73,105.88,334308457
19-Jan-24,106.15,107.58,104.80,107.14,319546627
18-Jan-24,107.14,107.70,105.75,105.75,394056939
17-Jan-24,107.20,107.73,106.15,106.62,483040766
16-Jan-24,108.51,108.99,107.15,107.30,377528505
15-Jan-24,108.91,109.77,108.43,109.70,135505614
12-Jan-24,108.89,110.62,108.54,109.70,430426671
11-Jan-24,109.57,109.86,108.22,109.22,290494839
10-Jan-24,110.69,111.15,109.42,109.60,319401011
09-Jan-24,110.10,111.15,109.86,110.34,150323174
08-Jan-24,108.85,111.22,108.00,110.61,304636180
05-Jan-24,107.34,110.51,107.18,108.85,257153601
04-Jan-24,109.90,109.90,107.36,107.79,634289188
03-Jan-24,109.55,110.73,108.97,109.90,303420680
02-Jan-24,112.60,112.60,109.35,109.91,757033403
28-Dec-23,113.50,114.38,112.80,113.20,242985708
27-Dec-23,113.25,114.01,113.06,114.00,131864965
26-Dec-23,113.40,113.87,112.70,113.48,139692258
22-Dec-23,112.91,113.10,112.32,112.90,212088725
21-Dec-23,112.27,112.95,111.82,112.80,130561308
20-Dec-23,111.99,112.93,111.28,111.40,200951266
19-Dec-23,112.30,112.70,111.67,112.48,263715947
18-Dec-23,111.90,112.27,111.04,111.61,169496788
15-Dec-23,112.44,113.31,110.70,111.36,313166068
14-Dec-23,112.71,114.14,112.20,112.40,964403817
13-Dec-23,108.54,111.94,108.41,111.94,681271889
12-Dec-23,108.26,108.99,107.74,108.54,267386258
11-Dec-23,108.40,108.73,107.61,107.70,179079616
08-Dec-23,108.59,109.06,107.36,108.80,300456200
07-Dec-23,107.39,108.42,107.30,108.34,356931382
06-Dec-23,108.34,108.66,106.71,106.90,172820413
05-Dec-23,106.65,107.92,106.51,107.87,234773336
04-Dec-23,107.40,107.50,106.40,106.40,138890090
01-Dec-23,106.89,108.01,105.69,107.95,394164862
30-Nov-23,105.30,106.58,104.75,106.35,349692820
29-Nov-23,105.65,106.25,104.49,104.49,318113899
28-Nov-23,103.72,105.61,103.72,105.00,516498770
27-Nov-23,103.40,104.03,102.81,103.72,279652411
24-Nov-23,104.35,104.35,102.90,102.90,158193418
23-Nov-23,104.17,105.44,103.81,104.30,75907872
22-Nov-23,105.10,106.41,103.87,104.15,516256285
21-Nov-23,105.30,105.89,103.56,104.66,400215123
20-Nov-23,106.00,106.40,105.00,106.30,264960859
17-Nov-23,106.94,107.02,105.08,105.80,530495260
16-Nov-23,104.75,106.77,104.41,106.20,555571591
14-Nov-23,102.22,106.96,101.94,104.75,783443889
13-Nov-23,101.65,102.12,100.94,101.68,110280781
10-Nov-23,100.50,102.58,100.44,102.09,541317488
09-Nov-23,101.10,102.45,99.44,99.71,333533224
08-Nov-23,101.00,101.96,100.20,101.10,497696418
07-Nov-23,98.35,101.10,98.33,100.60,575115398
06-Nov-23,100.35,100.80,98.19,98.25,278164294
03-Nov-23,98.00,100.93,97.90,100.00,615695504
01-Nov-23,94.88,96.38,94.42,95.85,275513129
31-Oct-23,93.59,94.67,92.13,94.20,253480214
30-Oct-23,95.06,95.44,92.67,93.05,434452007
27-Oct-23,97.19,98.00,94.30,94.30,260642990
26-Oct-23,95.60,97.19,95.60,96.90,306868279
25-Oct-23,97.00,97.20,94.55,94.71,299170061
24-Oct-23,96.84,97.20,95.38,96.30,280853370
23-Oct-23,93.50,96.55,93.27,95.47,431309719
20-Oct-23,93.50,94.59,92.96,93.90,328483092
19-Oct-23,94.20,95.92,93.80,93.80,680004601
18-Oct-23,96.01,96.15,93.95,93.95,370100045
17-Oct-23,97.50,98.30,96.41,96.56,366378779
16-Oct-23,98.39,99.07,97.31,98.30,71483842
13-Oct-23,99.50,99.68,97.00,97.00,385107786
11-Oct-23,100.77,101.15,99.23,99.90,131751007
10-Oct-23,98.56,100.69,98.38,100.10,464995346
09-Oct-23,96.40,98.00,95.16,98.00,349128225

*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