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
26/07/2024	1,25%	1,23	99,30	98,75	97,80	99,30	216M	23.122
25/07/2024	-0,59%	-0,58	98,07	98,80	98,00	99,07	308M	29.352
24/07/2024	-1,15%	-1,15	98,65	99,71	98,65	99,81	195M	28.272
23/07/2024	-1,96%	-2,00	99,80	101,60	99,80	101,60	262M	25.062
22/07/2024	1,16%	1,17	101,80	100,99	100,63	102,01	184M	30.165
19/07/2024	0,33%	0,33	100,63	101,23	100,00	101,84	254M	21.330
18/07/2024	-2,86%	-2,95	100,30	102,65	100,30	103,18	509M	65.608
17/07/2024	-0,10%	-0,10	103,25	102,80	102,51	103,67	117M	11.267
16/07/2024	-0,05%	-0,05	103,35	103,50	102,81	104,10	237M	22.043
15/07/2024	0,68%	0,70	103,40	102,50	102,31	103,43	125M	17.421
12/07/2024	-0,12%	-0,12	102,70	102,60	102,12	103,20	254M	16.744
11/07/2024	0,80%	0,82	102,82	103,01	102,50	103,25	406M	49.225
10/07/2024	-0,27%	-0,28	102,00	103,14	101,72	103,50	450M	78.832
09/07/2024	1,37%	1,38	102,28	100,65	100,45	102,28	160M	34.662
08/07/2024	-0,59%	-0,60	100,90	101,80	100,63	101,80	163M	36.555
05/07/2024	0,86%	0,87	101,50	100,02	99,69	101,89	348M	36.956
04/07/2024	2,13%	2,10	100,63	99,10	99,10	100,95	565M	13.041
03/07/2024	1,81%	1,75	98,53	97,80	97,80	98,82	268M	23.896
02/07/2024	0,45%	0,43	96,78	96,35	96,30	97,46	158M	27.825
01/07/2024	-0,10%	-0,10	96,35	96,88	95,51	97,35	229M	15.400
28/06/2024	-1,38%	-1,35	96,45	97,53	96,09	98,05	214M	41.864
27/06/2024	1,75%	1,68	97,80	96,59	95,72	98,04	255M	20.062
26/06/2024	0,12%	0,12	96,12	94,95	94,65	96,12	192M	21.054
25/06/2024	-0,31%	-0,30	96,00	96,21	95,80	96,75	192M	16.463
24/06/2024	2,02%	1,91	96,30	94,91	94,62	96,57	357M	47.209
21/06/2024	0,41%	0,39	94,39	93,31	93,29	94,80	363M	31.417
20/06/2024	0,55%	0,51	94,00	94,55	93,40	95,12	266M	37.467
19/06/2024	0,20%	0,19	93,49	92,90	91,86	93,67	311M	36.033
18/06/2024	0,32%	0,30	93,30	93,00	92,62	93,71	180M	15.433
17/06/2024	-0,40%	-0,37	93,00	93,05	92,65	93,58	165M	40.100
14/06/2024	-0,09%	-0,08	93,37	93,64	92,95	94,60	150M	20.769
13/06/2024	-0,81%	-0,76	93,45	94,40	93,13	94,47	180M	20.256
12/06/2024	-1,62%	-1,55	94,21	97,59	94,21	97,59	260M	34.565
11/06/2024	1,23%	1,16	95,76	94,85	94,85	96,37	132M	9.820
10/06/2024	-0,76%	-0,72	94,60	95,61	94,17	96,00	292M	28.806
07/06/2024	-2,62%	-2,56	95,32	96,12	95,32	97,20	318M	38.529
06/06/2024	2,17%	2,08	97,88	96,15	96,01	98,16	175M	23.696
05/06/2024	-0,93%	-0,90	95,80	96,98	95,80	97,67	216M	46.064
04/06/2024	-0,82%	-0,80	96,70	97,40	96,47	97,54	274M	39.224
03/06/2024	0,65%	0,63	97,50	97,03	96,71	98,45	188M	19.792
31/05/2024	-0,49%	-0,48	96,87	97,76	96,40	97,94	164M	28.554
29/05/2024	-1,07%	-1,05	97,35	98,05	97,28	98,95	201M	23.052
28/05/2024	-1,22%	-1,22	98,40	100,40	98,20	101,40	177M	18.262
27/05/2024	0,52%	0,52	99,62	99,17	98,60	99,62	55M	16.549
24/05/2024	-0,25%	-0,25	99,10	99,68	99,04	100,03	98M	16.283
23/05/2024	-0,50%	-0,50	99,35	100,13	98,87	100,40	266M	26.019
22/05/2024	-1,80%	-1,83	99,85	101,56	99,85	101,56	277M	15.672
21/05/2024	-0,56%	-0,57	101,68	102,29	101,53	102,54	197M	20.562
20/05/2024	0,25%	0,26	102,25	101,67	101,14	102,80	187M	24.747
17/05/2024	-0,02%	-0,02	101,99	101,80	101,55	102,75	207M	15.860
16/05/2024	-0,19%	-0,19	102,01	102,42	101,47	102,75	208M	29.447
15/05/2024	1,19%	1,20	102,20	101,15	101,15	102,51	267M	15.570
14/05/2024	0,09%	0,09	101,00	101,00	100,72	102,13	328M	26.316
13/05/2024	0,26%	0,26	100,91	101,11	100,72	101,70	114M	15.563
10/05/2024	-1,08%	-1,10	100,65	101,72	100,65	103,22	294M	22.302
09/05/2024	-2,23%	-2,32	101,75	102,50	100,70	103,18	340M	51.945
08/05/2024	0,45%	0,47	104,07	102,60	102,35	104,07	150M	20.493
07/05/2024	0,48%	0,50	103,60	104,00	103,20	104,74	152M	29.252
06/05/2024	-1,81%	-1,90	103,10	104,50	103,10	104,87	305M	19.301
03/05/2024	3,14%	3,20	105,00	103,90	103,36	105,49	430M	44.815
02/05/2024	1,29%	1,30	101,80	102,20	101,36	102,90	193M	41.361
30/04/2024	-2,28%	-2,35	100,50	102,00	100,13	102,16	435M	43.604
29/04/2024	1,07%	1,09	102,85	102,44	101,70	102,85	105M	7.672
26/04/2024	2,37%	2,36	101,76	100,19	100,17	102,29	260M	56.864
25/04/2024	-0,58%	-0,58	99,40	99,70	98,60	100,05	230M	14.705
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	-	-	107,30	108,51	107,15	108,99	378M	46.267

Date,Open,High,Low,Close,Volume
26-Jul-24,98.75,99.30,97.80,99.30,216008284
25-Jul-24,98.80,99.07,98.00,98.07,308038722
24-Jul-24,99.71,99.81,98.65,98.65,195062966
23-Jul-24,101.60,101.60,99.80,99.80,261667473
22-Jul-24,100.99,102.01,100.63,101.80,184285298
19-Jul-24,101.23,101.84,100.00,100.63,253848584
18-Jul-24,102.65,103.18,100.30,100.30,508788119
17-Jul-24,102.80,103.67,102.51,103.25,117135849
16-Jul-24,103.50,104.10,102.81,103.35,236738306
15-Jul-24,102.50,103.43,102.31,103.40,125041690
12-Jul-24,102.60,103.20,102.12,102.70,254465517
11-Jul-24,103.01,103.25,102.50,102.82,406062619
10-Jul-24,103.14,103.50,101.72,102.00,449963039
09-Jul-24,100.65,102.28,100.45,102.28,160394536
08-Jul-24,101.80,101.80,100.63,100.90,162898848
05-Jul-24,100.02,101.89,99.69,101.50,347575053
04-Jul-24,99.10,100.95,99.10,100.63,564657662
03-Jul-24,97.80,98.82,97.80,98.53,267537897
02-Jul-24,96.35,97.46,96.30,96.78,157883351
01-Jul-24,96.88,97.35,95.51,96.35,228753728
28-Jun-24,97.53,98.05,96.09,96.45,214221929
27-Jun-24,96.59,98.04,95.72,97.80,255092704
26-Jun-24,94.95,96.12,94.65,96.12,192345034
25-Jun-24,96.21,96.75,95.80,96.00,192233631
24-Jun-24,94.91,96.57,94.62,96.30,356669228
21-Jun-24,93.31,94.80,93.29,94.39,362507861
20-Jun-24,94.55,95.12,93.40,94.00,266403104
19-Jun-24,92.90,93.67,91.86,93.49,311070134
18-Jun-24,93.00,93.71,92.62,93.30,180478755
17-Jun-24,93.05,93.58,92.65,93.00,165415181
14-Jun-24,93.64,94.60,92.95,93.37,150172943
13-Jun-24,94.40,94.47,93.13,93.45,179562846
12-Jun-24,97.59,97.59,94.21,94.21,260460052
11-Jun-24,94.85,96.37,94.85,95.76,131763285
10-Jun-24,95.61,96.00,94.17,94.60,291913183
07-Jun-24,96.12,97.20,95.32,95.32,318039238
06-Jun-24,96.15,98.16,96.01,97.88,174635118
05-Jun-24,96.98,97.67,95.80,95.80,216445369
04-Jun-24,97.40,97.54,96.47,96.70,273752549
03-Jun-24,97.03,98.45,96.71,97.50,188458557
31-May-24,97.76,97.94,96.40,96.87,163937372
29-May-24,98.05,98.95,97.28,97.35,201431578
28-May-24,100.40,101.40,98.20,98.40,176611013
27-May-24,99.17,99.62,98.60,99.62,54561658
24-May-24,99.68,100.03,99.04,99.10,97611604
23-May-24,100.13,100.40,98.87,99.35,266238870
22-May-24,101.56,101.56,99.85,99.85,277191571
21-May-24,102.29,102.54,101.53,101.68,197165133
20-May-24,101.67,102.80,101.14,102.25,187346181
17-May-24,101.80,102.75,101.55,101.99,206953438
16-May-24,102.42,102.75,101.47,102.01,207887386
15-May-24,101.15,102.51,101.15,102.20,267258228
14-May-24,101.00,102.13,100.72,101.00,328154813
13-May-24,101.11,101.70,100.72,100.91,114452562
10-May-24,101.72,103.22,100.65,100.65,293734951
09-May-24,102.50,103.18,100.70,101.75,340427217
08-May-24,102.60,104.07,102.35,104.07,149742373
07-May-24,104.00,104.74,103.20,103.60,151895890
06-May-24,104.50,104.87,103.10,103.10,304803380
03-May-24,103.90,105.49,103.36,105.00,430496157
02-May-24,102.20,102.90,101.36,101.80,192585145
30-Apr-24,102.00,102.16,100.13,100.50,434737845
29-Apr-24,102.44,102.85,101.70,102.85,105459637
26-Apr-24,100.19,102.29,100.17,101.76,260141920
25-Apr-24,99.70,100.05,98.60,99.40,229730194
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

*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