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
17/07/20190,74%0,80109,55109,15108,99109,6713M1.344
16/07/20190,03%0,03108,75109,65108,45109,7014M755
15/07/2019-0,62%-0,68108,72109,51108,54111,5519M4.075
12/07/2019-1,31%-1,45109,40111,01108,98111,6217M8.754
11/07/2019-0,21%-0,23110,85111,65110,10111,6551M19.101
10/07/20191,17%1,28111,08110,40110,31111,9342M2.836
08/07/20191,81%1,95109,80108,01108,00109,8011M776
05/07/20191,62%1,72107,85106,13105,69107,854M524
04/07/20191,56%1,63106,13104,52104,52106,2610M1.120
03/07/20191,56%1,61104,50103,01102,84104,9715M4.145
02/07/2019-0,12%-0,12102,89103,10102,50103,756M456
01/07/2019-0,57%-0,59103,01104,51102,75104,9214M539
28/06/20191,22%1,25103,60102,35102,35103,606M569
27/06/20190,79%0,80102,35102,17100,85102,3512M855
26/06/20190,30%0,30101,55102,10101,06102,4715M4.339
25/06/2019-2,13%-2,20101,25103,44101,21103,4422M739
24/06/20190,44%0,45103,45103,01102,64103,8827M1.131
21/06/20190,68%0,70103,00102,45102,45103,0716M463
19/06/20190,54%0,55102,30101,75100,96102,4912M445
18/06/20191,04%1,05101,75101,00101,00101,7521M628
17/06/2019-0,15%-0,15100,70100,13100,13100,9034M1.398
14/06/20190,20%0,20100,85100,6599,89101,1714M687
13/06/20192,29%2,25100,6599,9899,60100,8249M1.539
12/06/2019-1,05%-1,0498,4099,5098,4099,522M309
11/06/20190,37%0,3799,4499,3798,5399,6439M1.508
10/06/20190,14%0,1499,0798,8898,4099,1526M750
07/06/20191,18%1,1598,9398,5098,2199,2313M597
06/06/20190,80%0,7897,7897,2896,8298,0121M1.540
05/06/2019-0,36%-0,3597,0097,3596,6397,973M624
04/06/20190,46%0,4597,3597,0296,7399,0029M4.994
03/06/20190,10%0,1096,9096,8996,1797,373M469
31/05/20190,73%0,7096,8095,8095,5596,893M719
30/05/20191,26%1,2096,1095,0094,7996,254M809
29/05/20190,69%0,6594,9094,1094,1095,084M530
28/05/20191,30%1,2194,2593,3992,8494,613M1.071
27/05/20191,04%0,9693,0492,3192,2893,283M936
24/05/2019-0,29%-0,2792,0893,0091,5893,003M310
23/05/2019-0,17%-0,1692,3592,2091,7792,893M303
22/05/2019-0,10%-0,0992,5192,9892,4593,294M541
21/05/20192,15%1,9592,6090,6690,1492,846M471
20/05/20192,55%2,2590,6588,3788,0690,658M689
17/05/2019-1,12%-1,0088,4089,3587,7789,6516M2.108
16/05/2019-1,66%-1,5189,4090,6189,2390,618M894
15/05/2019-1,29%-1,1990,9191,8989,6491,8923M1.345
14/05/2019-0,04%-0,0492,1093,0891,5093,9823M1.043
13/05/2019-2,60%-2,4692,1494,0091,8194,0013M2.788
10/05/2019-0,58%-0,5594,6095,1593,9095,385M539
09/05/20190,05%0,0595,1594,8994,0495,233M819
08/05/20191,28%1,2095,1093,9193,9195,392M509
07/05/2019-0,32%-0,3093,9094,0992,4194,094M770
06/05/2019-1,10%-1,0594,2094,2693,2594,261M338
03/05/20190,47%0,4595,2595,5094,2495,503M301
02/05/2019-0,26%-0,2594,8094,8494,1094,846M363
30/04/20190,37%0,3595,0594,9094,2195,051M164
29/04/20190,11%0,1094,7095,0094,3295,392M483
26/04/2019-0,20%-0,1994,6094,9994,1694,992M237
25/04/20191,07%1,0094,7993,7993,1594,79986K213
24/04/2019-0,70%-0,6693,7994,6092,0194,9511M361
23/04/20191,50%1,4094,4593,5093,5094,483M235
22/04/2019-0,16%-0,1593,0593,2192,7593,69999K225
18/04/20190,92%0,8593,2092,7791,8093,273M343
17/04/2019-0,97%-0,9092,3593,6091,8693,893M252
16/04/20190,54%0,5093,2592,7592,3893,582M252
15/04/20190,82%0,7592,7592,8992,1893,402M338
12/04/2019-1,57%-1,4792,0092,9992,0093,593M407
11/04/2019-1,14%-1,0893,4794,5092,9694,658M784
10/04/20190,05%0,0594,5595,3594,0395,352M157
09/04/2019-0,74%-0,7094,5095,0893,6195,086M713
08/04/2019-0,63%-0,6095,2095,8095,2096,112M262
05/04/20190,84%0,8095,8095,0495,0496,082M291
04/04/20191,50%1,4095,0094,0093,6195,164M675
03/04/2019-0,74%-0,7093,6094,5193,3694,895M271
02/04/2019-0,49%-0,4694,3094,7693,6595,323M322
01/04/20191,14%1,0794,7693,7993,7994,804M924
29/03/20190,80%0,7493,6993,4292,5594,722M333
28/03/20193,07%2,7792,9590,6390,0092,959M594
27/03/2019-3,76%-3,5290,1893,4190,1893,4510M430
26/03/20190,86%0,8093,7093,0592,8794,793M368
25/03/2019-0,09%-0,0892,9092,8892,1293,302M422
22/03/2019-1,82%-1,7292,9894,7092,1294,9829M684
21/03/2019-1,30%-1,2594,7096,0093,6096,982M303
20/03/2019-1,08%-1,0595,9597,0095,7597,0018M290
19/03/20190,57%0,5597,0096,6196,5097,262M299
18/03/20190,59%0,5796,4595,8995,8996,892M241
15/03/20190,01%0,0195,8895,7695,7596,743M556
14/03/20190,02%0,0295,8795,8695,3496,192M217
13/03/20190,37%0,3595,8595,5094,6595,8819M6.639
12/03/20190,10%0,1095,5095,4794,9095,5017M8.230
11/03/20191,71%1,6095,4094,0093,9995,403M475
08/03/20192,12%1,9593,8091,7991,5093,985M1.257
07/03/2019-0,86%-0,8091,8592,6591,7292,8111M4.632
06/03/2019-0,91%-0,8592,6593,2192,2893,471M206
01/03/20190,14%0,1393,5093,3992,6194,472M325
28/02/2019-0,72%-0,6893,3794,0793,1494,987M304
27/02/20190,59%0,5594,0593,8393,3194,122M210
26/02/2019-0,48%-0,4593,5094,2893,4594,285M414
25/02/20190,06%0,0693,9594,4793,7094,493M414
22/02/20190,82%0,7693,8993,8792,9094,283M218
21/02/2019-0,81%-0,7693,1393,8992,5094,4842M7.474
20/02/2019-1,06%-1,0193,8995,0293,5195,5015M459
19/02/20190,42%0,4094,9094,9994,8295,414M373


*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