papéis
login
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
24/09/2021-0,23%-0,30132,80132,18131,20133,1911M1.992
23/09/20210,64%0,85133,10133,00132,82134,3524M3.100
22/09/20211,73%2,25132,25132,44131,04133,4539M2.718
21/09/20212,12%2,70130,00128,57128,15130,8950M5.656
20/09/2021-2,91%-3,82127,30128,06126,36129,0054M2.951
17/09/2021-1,31%-1,74131,12132,76130,11132,7617M4.865
16/09/2021-0,40%-0,54132,86132,90131,75133,8928M3.982
15/09/2021-1,00%-1,35133,40134,80132,41134,8224M8.802
14/09/20210,45%0,60134,75135,00134,03136,0036M8.879
13/09/20212,80%3,65134,15132,10131,73134,4628M6.308
10/09/2021-0,53%-0,70130,50132,71130,32133,95122M21.622
09/09/20212,18%2,80131,20129,01126,86132,0061M8.701
08/09/2021-4,28%-5,74128,40134,80128,40134,8033M8.364
06/09/20210,10%0,14134,14132,50132,03134,5130M3.135
03/09/20210,73%0,97134,00133,88131,66134,96123M14.181
02/09/2021-2,11%-2,87133,03136,70133,03136,7073M13.049
01/09/2021-0,32%-0,43135,90136,64135,90137,7742M24.339
31/08/2021-1,28%-1,77136,33137,98135,82139,3636M11.707
30/08/2021-0,90%-1,25138,10139,45137,89139,6457M19.504
27/08/20211,64%2,25139,35138,20137,61139,8550M18.190
26/08/2021-2,24%-3,14137,10140,60137,10140,8868M11.099
25/08/20210,46%0,64140,24139,67138,74140,6422M12.726
24/08/20212,72%3,70139,60137,07137,05139,8786M18.416
23/08/2021-0,01%-0,01135,90136,49135,17136,9888M37.962
20/08/20211,81%2,41135,91131,45131,45136,1398M14.517
19/08/20212,48%3,23133,50128,22127,02133,9884M10.901
18/08/20210,13%0,17130,27130,53129,08135,26173M24.161
17/08/2021-1,59%-2,10130,10131,50127,48131,50136M15.501
16/08/2021-3,68%-5,05132,20137,00132,17137,1257M12.713
13/08/2021-0,12%-0,17137,25138,05136,44139,1339M4.294
12/08/2021-1,56%-2,18137,42140,06137,42140,0615M3.294
11/08/2021-0,53%-0,75139,60140,40138,82140,9918M4.535
10/08/2021-0,54%-0,76140,35141,71140,35142,5711M3.812
09/08/20210,43%0,61141,11140,03140,03141,9614M4.276
06/08/20210,65%0,91140,50139,50139,27141,2247M9.723
05/08/2021-1,00%-1,41139,59142,00139,41142,9935M6.050
04/08/2021-1,39%-1,99141,00142,68140,52143,0715M5.128
03/08/20210,27%0,38142,99143,80139,64143,8044M12.566
02/08/20210,57%0,81142,61143,60142,61144,7033M4.855
30/07/2021-2,40%-3,49141,80144,69141,61144,8860M8.436
29/07/2021-0,30%-0,44145,29145,77145,14146,5545M10.692
28/07/20211,04%1,50145,73144,52144,38146,0564M7.909
27/07/2021-1,88%-2,77144,23146,89143,82147,0657M5.556
26/07/2021-0,48%-0,71147,00147,32146,93148,3720M8.253
23/07/2021-1,03%-1,54147,71148,90147,50149,5325M4.144
22/07/20210,84%1,25149,25148,00147,88149,5098M7.456
21/07/20210,00%0,00148,00148,01147,44148,9620M5.597
20/07/20210,99%1,45148,00146,90146,21148,4913M8.088
19/07/2021-1,38%-2,05146,55148,00145,54148,0017M6.841
16/07/2021-0,77%-1,15148,60150,20148,60150,8526M10.428
15/07/2021-1,22%-1,85149,75151,00149,25151,6734M10.201
14/07/20210,79%1,19151,60151,23150,00152,0321M4.377
13/07/20210,61%0,91150,41148,63148,51150,6411M2.915
12/07/20211,97%2,89149,50146,45146,45149,6814M5.624
08/07/2021-1,54%-2,29146,61147,00145,00147,4356M30.991
07/07/20210,51%0,75148,90149,03147,52150,3432M20.137
06/07/2021-1,33%-1,99148,15150,14147,77151,6527M8.905
05/07/2021-0,90%-1,36150,14151,50150,14154,468M5.431
02/07/20211,68%2,50151,50149,50149,50151,77103M6.696
01/07/2021-0,67%-1,00149,00150,01148,53151,06110M16.702
30/06/2021-0,44%-0,66150,00150,00149,18150,81116M14.707
29/06/2021-0,47%-0,71150,66151,00148,75151,8395M7.241
28/06/20210,25%0,37151,37151,20150,40152,7718M17.332
25/06/2021-1,56%-2,40151,00153,40149,90154,1226M7.435
24/06/2021-0,19%-0,29153,40154,01153,37154,9525M5.835
23/06/20210,25%0,39153,69154,10152,80154,6578M9.500
22/06/2021-0,78%-1,20153,30154,50152,36154,7016M6.957
21/06/20211,25%1,90154,50153,15152,51154,7516M4.780
18/06/20210,53%0,80152,60152,50151,11153,0476M8.134
17/06/2021-0,76%-1,17151,80152,93151,47153,6315M8.483
16/06/2021-0,16%-0,24152,97153,21151,95154,3920M8.882
15/06/2021-0,32%-0,49153,21153,70152,89154,2075M15.083
14/06/20211,45%2,20153,70152,55151,99154,3028M6.092
11/06/2021-0,97%-1,49151,50153,65150,37153,6523M8.967
10/06/20210,87%1,32152,99152,10151,50153,1342M9.192
09/06/2021-0,22%-0,33151,67152,37151,25152,6841M8.171
08/06/2021-0,33%-0,50152,00153,00151,30153,2329M18.542
07/06/2021-0,42%-0,65152,50153,22151,75153,7522M7.403
04/06/20211,43%2,16153,15151,41150,80153,2338M16.103
02/06/20210,39%0,59150,99149,92149,92151,5623M4.811
01/06/20210,70%1,04150,40150,01149,90151,35113M17.203
31/05/20210,95%1,40149,36147,81147,64149,3667M26.965
28/05/2021-0,02%-0,03147,96148,23146,50148,3393M21.105
27/05/20211,50%2,19147,99146,05146,05148,0031M9.286
26/05/20211,22%1,76145,80144,50144,50146,0783M4.884
25/05/20210,27%0,39144,04143,69143,69145,3246M7.840
24/05/20211,20%1,70143,65142,65141,89143,7511M4.042
21/05/2021-0,93%-1,33141,95143,32141,76143,3721M3.441
20/05/20210,37%0,53143,28142,02141,71143,2841M25.805
19/05/20210,04%0,05142,75141,75141,05142,9316M45.073
18/05/20210,36%0,51142,70142,30142,01143,4915M2.474
17/05/20211,21%1,70142,19140,48140,05142,7848M6.741
14/05/20211,73%2,39140,49139,59139,01141,2670M24.317
13/05/20210,80%1,10138,10137,80137,01139,2431M4.170
12/05/2021-4,20%-6,00137,00141,10136,83141,1840M5.614
11/05/20210,82%1,16143,00141,21139,04143,0032M6.604
10/05/2021-0,74%-1,06141,84142,99141,60143,8025M3.054
07/05/20212,14%3,00142,90141,00140,74142,9020M4.798
06/05/2021-0,77%-1,09139,90141,10139,75141,4521M3.702
05/05/20211,43%1,99140,99139,80139,64141,5112M1.579
04/05/2021-0,64%-0,90139,00139,90138,88140,5035M1.395
03/05/2021-0,43%-0,60139,90140,76139,58141,3911M1.802
30/04/2021-0,21%-0,30140,50140,80139,84141,8370M5.635
29/04/20210,07%0,10140,80140,70140,69142,3730M5.484
28/04/20210,21%0,29140,70141,00140,04141,7375M6.268
27/04/2021-0,91%-1,29140,41142,01137,31142,6356M9.462
26/04/20210,21%0,30141,70141,61141,61142,7919M2.429
23/04/20210,63%0,89141,40141,11140,86142,3414M2.511
22/04/20210,15%0,21140,51141,50140,51142,8776M4.682
20/04/2021-1,41%-2,00140,30141,70140,30142,5618M1.544
19/04/20210,39%0,55142,30141,88141,55143,19112M4.102
16/04/20210,60%0,84141,75140,91140,57142,1442M3.685
15/04/20210,29%0,41140,91140,78140,42141,9075M7.094
14/04/20210,31%0,43140,50140,10139,44141,3915M1.755
13/04/20210,05%0,07140,07139,51139,36140,7311M7.716
12/04/20211,08%1,50140,00139,60138,51140,2531M12.046
09/04/20210,22%0,31138,50138,00137,43139,8270M3.520
08/04/20210,51%0,70138,19137,99137,11138,9020M1.844
07/04/20210,32%0,44137,49137,04136,20138,4346M4.077
06/04/20211,29%1,75137,05135,30135,30137,8625M4.630
05/04/20212,11%2,80135,30135,00134,20135,8944M12.601
01/04/2021-1,23%-1,65132,50134,46132,50135,2223M2.066
31/03/2021-0,59%-0,80134,15134,95133,22135,6992M2.347
30/03/20213,53%4,60134,95130,35130,35135,0789M5.682
29/03/2021-1,10%-1,45130,35131,40129,83132,0320M7.657
26/03/20210,53%0,70131,80131,20129,72132,6043M4.354
25/03/20211,62%2,09131,10129,37127,33132,5823M2.310
24/03/2021-1,53%-2,01129,01132,60129,01132,9311M2.243
23/03/2021-1,41%-1,88131,02132,87131,02133,943M744
22/03/2021-0,60%-0,80132,90133,48131,74134,8028M3.228
19/03/20212,30%3,00133,70130,70130,70134,3311M1.999
18/03/2021-2,46%-3,30130,70134,00130,04134,0028M4.547
17/03/20212,13%2,80134,00131,13130,35134,7427M7.752
16/03/2021--131,20132,71130,15133,5715M4.029


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito