ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
12/09/2025-0,91%-1,00109,25109,51109,02110,2585M11.303
11/09/20250,92%1,00110,25109,95109,20110,82148M12.344
10/09/20250,35%0,38109,25108,70108,70109,6183M7.186
09/09/2025-0,22%-0,24108,87108,90108,45109,65134M16.684
08/09/2025-1,08%-1,19109,11110,40108,75110,78119M14.069
05/09/20251,52%1,65110,30109,46108,40110,79232M27.930
04/09/20251,63%1,74108,65106,92106,56108,71110M13.271
03/09/20250,18%0,19106,91107,20106,39107,59135M13.486
02/09/2025-0,74%-0,80106,72106,50106,27107,56139M8.382
01/09/20250,08%0,09107,52107,55107,36108,7271M6.463
29/08/2025-0,61%-0,66107,43107,60107,43108,56126M21.325
28/08/20252,21%2,34108,09106,54106,50108,49221M24.148
27/08/20251,00%1,05105,75104,50104,24106,03164M16.506
26/08/20250,36%0,38104,70104,25103,95104,8271M12.320
25/08/2025-0,36%-0,38104,32105,00104,32105,49181M29.946
22/08/20253,33%3,37104,70101,72101,72104,70185M30.391
21/08/2025-0,65%-0,66101,33101,50101,01102,35158M20.718
20/08/20250,28%0,28101,99101,73101,64102,4095M12.823
19/08/2025-2,68%-2,80101,71103,50101,60103,89261M17.390
18/08/20250,95%0,98104,51103,29103,29105,15322M36.456
15/08/20251,10%1,13103,53102,41102,17103,57198M17.644
14/08/2025-0,26%-0,27102,40101,90101,90103,27169M10.422
13/08/2025-1,63%-1,70102,67104,15102,67104,31196M35.012
12/08/20251,82%1,87104,37103,99103,80104,95419M27.606
11/08/2025-1,06%-1,10102,50103,50102,41103,75113M15.669
08/08/2025-1,33%-1,40103,60104,89103,34105,45250M23.070
07/08/20251,37%1,42105,00104,35103,80105,27414M29.041
06/08/20251,54%1,57103,58102,65102,25104,25247M20.130
05/08/20250,04%0,04102,01101,86101,67103,00152M5.677
04/08/2025-0,04%-0,04101,97102,91101,61103,35175M35.063
01/08/20250,09%0,09102,01103,25102,01103,94278M18.371
31/07/2025-1,38%-1,43101,92102,89101,40104,18296M26.080
30/07/20251,54%1,57103,35101,75101,26104,50240M32.607
29/07/20250,18%0,18101,78101,64101,06102,21180M21.735
28/07/2025-1,20%-1,23101,60102,92100,95103,24320M13.357
25/07/20250,06%0,06102,83102,77102,49103,2849M12.712
24/07/2025-1,20%-1,25102,77103,45102,55104,39220M11.940
23/07/20251,48%1,52104,02102,07101,61104,49148M13.093
22/07/2025-0,44%-0,45102,50103,24102,35103,84198M17.993
21/07/20250,17%0,17102,95102,72102,50103,50289M22.759
18/07/2025-2,57%-2,71102,78104,70102,78104,82257M17.434
17/07/20250,66%0,69105,49104,92104,42105,59154M23.285
16/07/2025-0,19%-0,20104,80105,20103,91105,47199M23.295
15/07/20250,96%1,00105,00105,00104,13105,68173M20.475
14/07/2025-1,23%-1,30104,00104,84103,70105,6877M13.054
11/07/2025-0,52%-0,55105,30105,82104,70106,39194M18.689
10/07/2025-0,61%-0,65105,85105,00104,01106,49172M17.788
09/07/2025-2,07%-2,25106,50108,06106,50108,42134M6.563
08/07/20250,83%0,90108,75108,12107,72108,75115M14.582
07/07/2025-0,87%-0,95107,85109,07107,61109,16130M13.794
04/07/20250,42%0,46108,80108,03107,69109,2063M14.610
03/07/20251,37%1,46108,34107,10106,88108,88244M14.704
02/07/2025-2,11%-2,30106,88109,70106,64109,70250M20.335
01/07/20251,73%1,86109,18109,46108,35109,9593M11.230
27/06/2025-0,52%-0,56107,32107,06106,99108,40113M4.770
26/06/20251,43%1,52107,88106,92106,82108,2887M6.333
25/06/2025-1,52%-1,64106,36107,38106,36107,4638M11.344
24/06/20250,84%0,90108,00107,16107,01108,91151M19.074
23/06/2025-0,59%-0,64107,10107,30105,96107,37198M36.005
20/06/2025-1,21%-1,32107,74108,40106,90108,40105M19.620
18/06/2025-0,13%-0,14109,06108,97108,31109,5280M9.714
17/06/2025-0,78%-0,86109,20110,19108,37110,39135M10.004
16/06/20252,58%2,77110,06108,20108,12110,06105M16.113
13/06/2025-1,02%-1,11107,29107,80106,48108,02159M17.678
12/06/2025-0,04%-0,04108,40107,72107,51109,00155M17.198
11/06/20250,47%0,51108,44107,74107,34109,22143M11.301
10/06/20250,68%0,73107,93108,77107,69108,98162M19.867
09/06/2025-0,50%-0,54107,20107,30105,52107,54301M13.511
06/06/2025-0,69%-0,75107,74108,69106,63109,23278M23.570
05/06/2025-0,62%-0,68108,49109,49108,14110,09329M47.375
04/06/2025-0,75%-0,82109,17110,52109,07111,90217M17.658
03/06/20252,22%2,39109,99107,60107,44109,99346M31.007
02/06/2025-0,04%-0,04107,60108,42106,90109,14108M26.690
30/05/2025-0,98%-1,06107,64108,62106,64108,67251M22.197
29/05/2025-0,05%-0,05108,70108,40107,36108,83129M9.393
28/05/20250,51%0,55108,75107,83107,24108,97176M19.002
27/05/20252,09%2,21108,20107,84107,64108,85159M24.713
26/05/20250,99%1,04105,99105,52105,35106,59115M7.129
23/05/2025-0,10%-0,10104,95103,50102,00105,26234M20.746
22/05/20250,43%0,45105,05104,40104,27106,48269M18.168
21/05/2025-1,65%-1,75104,60106,00104,23106,87287M32.841
20/05/2025-0,37%-0,40106,35106,30105,22106,99130M11.241
19/05/20250,71%0,75106,75105,05105,05106,89134M19.547
16/05/20250,95%1,00106,00104,44103,50106,40283M23.287
15/05/20251,30%1,35105,00104,03103,90105,55189M17.710
14/05/2025-0,55%-0,57103,65104,28103,51104,75143M19.071
13/05/20251,83%1,87104,22102,56102,30104,39366M26.077
12/05/2025-0,21%-0,22102,35102,55101,21102,95209M31.746
09/05/2025-0,34%-0,35102,57103,32101,49103,45229M18.004
08/05/20252,81%2,81102,92101,62101,62104,03308M36.624
07/05/2025-0,19%-0,19100,11100,6999,10100,94140M18.836
06/05/2025-0,68%-0,69100,30101,2099,89101,95223M15.458
05/05/2025-0,35%-0,35100,99101,88100,40102,49123M12.287
02/05/2025-0,16%-0,16101,34101,70100,48101,88100M11.221
30/04/20250,38%0,38101,50100,62100,01102,15227M20.138
29/04/2025-0,06%-0,06101,12101,65101,12102,91149M8.011
28/04/2025-0,91%-0,93101,18102,22101,18102,74105M19.748
25/04/2025-0,14%-0,14102,11102,09101,70102,49103M10.548
24/04/20253,28%3,25102,2599,6299,16102,25326M40.755
23/04/20250,56%0,5599,0099,2398,87100,56136M7.018
22/04/20251,22%1,1998,4597,2996,6598,8995M25.024
17/04/20251,22%1,1797,2696,3095,7697,74112M16.142
16/04/20250,03%0,0396,0996,0695,4696,87163M41.588
15/04/2025-0,16%-0,1596,0695,8095,3096,0652M9.680
14/04/20251,65%1,5696,2195,9894,8196,2196M11.035
11/04/20252,66%2,4594,6593,1092,4595,74143M30.070
10/04/2025-1,07%-1,0092,2093,4491,7893,5290M15.401
09/04/20252,19%2,0093,2090,2089,3497,08255M29.055
08/04/2025-0,87%-0,8091,2092,9590,6093,81105M8.598
07/04/2025-1,03%-0,9692,0091,8590,2793,95215M19.398
04/04/2025-3,97%-3,8492,9695,0992,7595,09237M27.376
03/04/2025-0,20%-0,1996,8096,0095,0398,22310M30.427
02/04/20252,20%2,0996,9994,9094,3696,99130M15.502
01/04/20251,58%1,4894,9093,7893,6595,60103M36.614
31/03/2025-2,08%-1,9893,4294,8793,4294,87112M19.484
28/03/2025-0,94%-0,9195,4096,2594,3396,59173M19.383
27/03/20250,53%0,5196,3195,8095,4097,20153M20.277
26/03/20250,58%0,5595,8095,7295,0696,30134M85.780
25/03/20251,49%1,4095,2594,1194,0296,45148M12.745
24/03/2025-0,97%-0,9293,8594,8593,8595,2787M11.333
21/03/20250,07%0,0794,7794,2394,1695,33103M7.237
20/03/2025-1,00%-0,9694,7094,9094,3795,7972M27.555
19/03/20251,71%1,6195,6693,9993,6095,72260M21.450
18/03/20250,16%0,1594,0593,5493,3794,76142M15.809
17/03/20251,61%1,4993,9092,9092,5894,45255M32.482
14/03/20252,54%2,2992,4190,5790,5793,20377M19.670
13/03/20250,70%0,6390,1289,2288,8090,37136M7.844
12/03/20250,21%0,1989,4989,0188,7489,89110M8.508
11/03/2025-0,41%-0,3789,3089,7588,2689,7999M12.324
10/03/2025-0,77%-0,7089,6789,4289,2890,65140M12.764
07/03/20252,38%2,1090,3787,8387,1890,82209M7.446
06/03/20250,57%0,5088,2787,7787,6889,2974M12.021
05/03/20250,19%0,1787,7788,3987,4088,42114M7.665
28/02/2025--87,6088,6387,5789,70154M12.851


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito