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
18/01/2021-0,15%-0,20136,30137,01136,07138,8527M5.149
15/01/2021-2,13%-2,97136,50137,85136,00138,1214M8.238
14/01/20212,22%3,03139,47136,95136,68139,4735M6.981
13/01/2021-0,04%-0,06136,44136,50134,60136,65104M5.603
12/01/20212,32%3,10136,50133,46133,46136,50189M4.588
11/01/20210,66%0,87133,40132,50132,01135,35117M11.656
08/01/20211,21%1,58132,53131,15131,15135,3362M9.223
07/01/2021-0,49%-0,65130,95131,60130,81132,69253M14.218
06/01/2021-1,57%-2,10131,60133,70131,00134,3051M10.243
05/01/2021-0,22%-0,30133,70133,50131,10134,7667M7.490
04/01/2021-0,96%-1,30134,00136,99133,21137,0047M6.418
30/12/20200,22%0,30135,30135,00134,82135,9546M43.099
29/12/20200,75%1,00135,00135,00134,15135,3519M12.353
28/12/20201,12%1,49134,00134,10132,97134,8730M11.316
23/12/20201,58%2,06132,51130,10130,10133,0393M7.870
22/12/2020-0,40%-0,52130,45131,10130,02132,9947M9.322
21/12/2020-1,60%-2,13130,97130,00128,71132,6952M3.327
18/12/2020-0,59%-0,79133,10133,89133,08135,3549M7.634
17/12/2020-0,38%-0,51133,89135,00133,53135,4434M9.427
16/12/20201,46%1,94134,40133,13131,73134,5034M9.645
15/12/20200,12%0,16132,46133,00132,20133,6449M31.705
14/12/20200,00%0,00132,30132,58132,25133,8942M5.154
11/12/20200,61%0,80132,30131,49130,11133,0438M5.088
10/12/20201,15%1,50131,50130,40128,32132,5452M11.046
09/12/2020-1,39%-1,83130,00131,85129,98132,8925M5.394
08/12/2020-0,18%-0,24131,83131,90130,51132,8525M3.491
07/12/20200,43%0,57132,07131,77130,66133,0030M4.816
04/12/20200,15%0,20131,50132,11130,88133,0017M4.031
03/12/20201,55%2,00131,30129,99129,47132,6519M2.650
02/12/20200,23%0,30129,30128,76128,37129,7616M5.769
01/12/20201,82%2,30129,00127,29127,29129,0024M9.861
30/11/2020-1,25%-1,60126,70128,20126,01129,3528M8.549
27/11/20200,63%0,80128,30127,81127,31128,7315M3.118
26/11/20200,47%0,60127,50126,39125,61127,7822M4.260
25/11/20201,73%2,16126,90124,75123,88126,9333M4.549
24/11/20200,77%0,95124,74123,79122,68125,6235M6.617
23/11/20201,06%1,30123,79123,00122,31123,7930M8.654
20/11/20200,52%0,63122,49121,86121,59123,0038M12.592
19/11/20201,04%1,25121,86120,60120,59122,7027M30.518
18/11/2020-0,81%-0,99120,61121,78120,61122,9420M3.729
17/11/20200,60%0,72121,60120,88120,34122,4021M5.590
16/11/20201,58%1,88120,88121,00118,93121,3321M10.909
13/11/20203,12%3,60119,00115,70115,70119,8522M4.358
12/11/2020-3,03%-3,60115,40118,70115,30119,3030M10.460
11/11/2020-0,14%-0,17119,00119,17117,80119,8343M6.540
10/11/2020-0,69%-0,83119,17120,00119,17121,4031M9.080
09/11/20202,12%2,49120,00120,02119,61121,9952M15.788
06/11/20201,39%1,61117,51115,29114,12118,1322M6.613
05/11/20203,48%3,90115,90113,20113,20116,4445M10.651
04/11/20201,84%2,02112,00110,50109,86112,8023M6.352
03/11/20202,02%2,18109,98109,95108,53111,0423M9.441
30/10/2020-2,43%-2,69107,80110,06107,22110,4926M10.433
29/10/20200,72%0,79110,49109,74106,82110,9829M5.608
28/10/2020-5,02%-5,80109,70112,03109,70113,3219M9.391
27/10/2020-0,81%-0,94115,50116,85115,50117,295M3.183
26/10/2020-1,11%-1,31116,44117,75115,51118,269M2.530
23/10/20200,04%0,05117,75118,15117,45118,79101M18.842
22/10/2020-0,04%-0,05117,70118,00117,18118,5022M4.229
21/10/20200,21%0,25117,75117,50117,11118,6362M18.405
20/10/20201,29%1,50117,50117,00116,19117,8610M3.044
19/10/20200,52%0,60116,00116,00115,33117,8666M9.676
16/10/2020-0,77%-0,89115,40116,09115,40116,5420M4.570
15/10/20200,51%0,59116,29114,95114,07116,6585M15.838
14/10/20200,94%1,08115,70114,70114,70116,2130M4.230
13/10/20200,17%0,20114,62114,73114,04115,8317M5.121
09/10/20200,28%0,32114,42114,10113,38116,0515M8.241
08/10/20201,88%2,10114,10112,01112,01114,3213M3.497
07/10/2020-0,49%-0,55112,00113,25111,36113,4520M64.054
06/10/2020-0,27%-0,30112,55113,50112,13114,7915M5.965
05/10/20201,20%1,34112,85112,00111,22113,2536M41.992
02/10/2020-1,32%-1,49111,51113,61111,01113,6126M3.629
01/10/20202,40%2,65113,00110,51110,31113,2316M7.726
30/09/20201,38%1,50110,35109,33109,33110,8815M8.511
29/09/2020-1,32%-1,46108,85110,01108,85111,0536M12.993
28/09/2020-2,51%-2,84110,31114,49109,94115,3228M6.784
25/09/2020-0,63%-0,72113,15113,09112,22113,7541M4.342
24/09/20201,31%1,47113,87112,41111,81115,0012M1.442
23/09/2020-1,05%-1,19112,40114,00112,13114,8023M5.185
22/09/20200,50%0,57113,59113,02112,10113,9943M3.631
21/09/2020-1,72%-1,98113,02113,01111,68113,4928M3.249
18/09/2020-2,53%-2,99115,00116,70114,73117,8140M14.450
17/09/20200,15%0,18117,99117,75116,25117,9913M1.355
16/09/20200,09%0,11117,81118,00117,79118,9820M3.254
15/09/2020-0,08%-0,10117,70118,90116,84119,0027M4.310
14/09/20203,15%3,60117,80114,58114,58118,2740M2.156
11/09/2020-1,80%-2,09114,20116,75113,40117,3028M1.646
10/09/2020-2,93%-3,51116,29119,80116,27119,8015M1.003
09/09/20200,94%1,11119,80119,20118,15120,2311M2.284
08/09/20200,33%0,39118,69117,30116,40119,6555M1.579
04/09/20200,37%0,44118,30117,91114,91118,7516M1.273
03/09/2020-1,99%-2,39117,86120,25116,64120,7322M2.069
02/09/20201,06%1,26120,25119,35118,76120,3545M2.762
01/09/20202,58%2,99118,99116,05116,05119,1731M3.962
31/08/2020-2,11%-2,50116,00118,45116,00118,9119M2.401
28/08/20201,54%1,80118,50117,90117,20119,1135M2.447
27/08/2020-0,98%-1,15116,70117,83116,38118,3411M936
26/08/2020-1,63%-1,95117,85119,50115,80120,5035M2.486
25/08/20201,23%1,45119,80118,60118,22120,9427M1.503
24/08/2020-0,13%-0,15118,35119,50117,74119,9962M2.379
21/08/20200,66%0,78118,50117,48116,52118,7249M6.026
20/08/20201,56%1,81117,72114,00113,51119,9538M1.462
19/08/2020-0,93%-1,09115,91117,00115,73117,4933M1.121
18/08/20203,54%4,00117,00114,41114,38117,2047M3.061
17/08/2020-3,05%-3,55113,00115,51112,00116,98167M19.665
14/08/20201,44%1,65116,55115,16112,41116,8084M2.964
13/08/2020-1,20%-1,40114,90117,41114,90118,3073M3.333
12/08/2020-1,85%-2,19116,30118,80115,23119,6565M3.785
11/08/20200,33%0,39118,49118,22118,22120,4764M4.984
10/08/20200,30%0,35118,10118,00116,50118,6130M4.672
07/08/2020-1,05%-1,25117,75118,39116,20119,3289M13.115
06/08/20201,45%1,70119,00117,40117,25120,9962M5.787
05/08/20201,73%2,00117,30116,18116,18118,1791M7.235
04/08/2020-1,88%-2,21115,30117,00114,63118,44113M10.537
03/08/2020-0,42%-0,49117,51119,20117,10119,3366M2.857
31/07/2020-2,49%-3,01118,00121,01117,85121,8168M6.627
30/07/20201,26%1,51121,01118,00117,96121,0137M1.492
29/07/20200,72%0,85119,50119,00118,70120,2068M4.195
28/07/20200,55%0,65118,65118,00116,45118,9541M6.333
27/07/20200,85%1,00118,00118,00116,94118,9181M3.991
24/07/2020-1,12%-1,33117,00116,71114,24117,0886M4.812
23/07/2020-3,00%-3,66118,33122,25117,68122,72106M4.623
22/07/20200,11%0,14121,99121,86120,17122,6240M5.185
21/07/2020-0,45%-0,55121,85123,69120,08124,3086M7.723
20/07/20201,83%2,20122,40120,21120,21122,6656M9.790
17/07/20201,80%2,12120,20118,54118,54120,51107M3.998
16/07/20200,02%0,02118,08117,69117,01118,3839M10.893
15/07/20201,04%1,21118,06119,40117,45119,4095M24.275
14/07/20200,73%0,85116,85116,54114,72119,3576M5.894
13/07/2020-1,19%-1,40116,00118,50116,00119,7581M18.727
10/07/20202,05%2,36117,40115,60115,31117,5859M6.868
09/07/2020-0,15%-0,17115,04115,40114,48116,1722M2.128
08/07/20201,73%1,96115,21114,00114,00115,64104M3.385
07/07/2020-1,03%-1,18113,25114,29112,80114,7631M3.886
06/07/2020--114,43113,61113,50114,5762M4.009


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito