Cotação atual, histórico e gráfico do papel: SMLS3

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/12/20182,51%1,1045,0045,1544,2946,5468M8.041
14/12/20180,80%0,3543,9042,9642,9344,2430M3.045
13/12/2018-0,66%-0,2943,5543,8742,2543,8737M5.718
12/12/20180,32%0,1443,8443,9943,2844,4037M3.219
11/12/20183,55%1,5043,7042,3441,2543,7028M3.408
10/12/2018-1,65%-0,7142,2042,6041,8343,1132M3.683
07/12/2018-2,70%-1,1942,9144,3542,6544,4032M3.669
06/12/20180,68%0,3044,1043,5142,9244,3540M4.666
05/12/20183,91%1,6543,8042,6442,5044,5038M5.112
04/12/2018-2,88%-1,2542,1543,4441,6844,3030M3.383
03/12/2018-1,81%-0,8043,4044,3343,1544,6344M5.870
30/11/20181,82%0,7944,2043,6042,7044,2061M6.042
29/11/20182,12%0,9043,4142,7541,8043,6833M4.473
28/11/20180,62%0,2642,5142,0041,5842,8033M4.282
27/11/20186,56%2,6042,2539,8639,6942,2559M5.929
26/11/2018-1,73%-0,7039,6540,4038,8841,8840M6.724
23/11/20182,52%0,9940,3539,4839,2140,8043M4.557
22/11/20181,18%0,4639,3638,9038,7039,8020M2.723
21/11/2018-0,89%-0,3538,9039,2037,5639,5750M3.348
19/11/20183,29%1,2539,2538,0037,2739,2517M2.291
16/11/20183,26%1,2038,0036,9036,8538,5061M7.165
14/11/20180,27%0,1036,8036,9336,3037,1819M2.705
13/11/2018-0,81%-0,3036,7037,0036,2337,2433M2.552
12/11/2018-0,46%-0,1737,0036,7936,5837,4011M1.868
09/11/20181,17%0,4337,1737,0036,1137,1727M3.845
08/11/2018-0,22%-0,0836,7436,5036,0037,2940M6.134
07/11/2018-0,62%-0,2336,8237,0536,0037,6832M2.690
06/11/20180,16%0,0637,0537,0036,6937,7551M4.071
05/11/2018-1,88%-0,7136,9937,4036,6837,7733M4.965
01/11/20181,21%0,4537,7037,2037,1038,0027M3.418
31/10/2018-1,46%-0,5537,2537,9836,7538,3037M4.855
30/10/20185,00%1,8037,8036,0035,7938,0051M7.100
29/10/2018-2,44%-0,9036,0037,7536,0038,0537M6.807
26/10/20185,43%1,9036,9034,8634,8637,5832M4.630
25/10/2018-0,51%-0,1835,0035,1234,3535,9651M5.026
24/10/2018-4,92%-1,8235,1836,8935,0037,3536M4.451
23/10/2018-1,07%-0,4037,0037,0036,1237,4459M8.114
22/10/2018-1,58%-0,6037,4038,2236,8938,9170M7.846
19/10/20184,83%1,7538,0036,6636,5038,78116M9.241
18/10/20185,16%1,7836,2534,1234,0036,5096M6.660
17/10/20180,50%0,1734,4734,4033,3534,7973M8.045
16/10/20188,20%2,6034,3032,7831,5134,45164M12.981
15/10/2018-38,84%-20,1331,7037,5030,8638,00342M26.207
11/10/2018-0,99%-0,5251,8352,8751,8354,0849M5.538
10/10/2018-4,84%-2,6652,3554,6451,7454,6446M5.886
09/10/2018-0,34%-0,1955,0155,2053,4955,4042M4.468
08/10/20189,26%4,6855,2054,0554,0555,5062M6.187
05/10/20182,85%1,4050,5249,9848,7250,7939M4.027
04/10/2018-0,99%-0,4949,1249,5147,8149,9029M3.286
03/10/20184,44%2,1149,6148,7048,7050,9744M5.971
02/10/20184,30%1,9647,5046,0545,6648,0353M6.820
01/10/2018-1,00%-0,4645,5445,8044,9946,2025M3.604
28/09/2018-1,08%-0,5046,0045,7545,4346,5647M3.505
27/09/20180,22%0,1046,5046,6745,4146,8040M5.238
26/09/20181,31%0,6046,4046,5045,5247,3135M5.358
25/09/20180,66%0,3045,8044,5144,0146,4751M7.580
24/09/2018-0,35%-0,1645,5045,8944,2745,8945M5.321
21/09/20183,96%1,7445,6644,5043,6745,9167M9.624
20/09/20183,34%1,4243,9243,0941,8043,9253M5.937
19/09/2018-2,99%-1,3142,5043,3042,3044,1054M6.960
18/09/20182,12%0,9143,8143,3841,9743,8190M10.440
17/09/20185,54%2,2542,9040,5140,5143,0569M7.169
14/09/20180,12%0,0540,6540,7739,5441,5392M10.604
13/09/2018-2,78%-1,1640,6041,7540,0042,10106M12.992
12/09/2018-4,81%-2,1141,7644,3341,4044,3388M8.273
11/09/2018-6,26%-2,9343,8746,7043,3346,7068M8.504
10/09/2018-4,27%-2,0946,8049,4946,3049,4942M4.406
06/09/20182,71%1,2948,8948,0746,5648,8931M4.351
05/09/2018-7,57%-3,9047,6051,7846,9451,79100M8.492
04/09/2018-3,20%-1,7051,5052,9351,2553,1321M2.490
03/09/20182,49%1,2953,2051,4051,3153,7229M3.444
31/08/2018-0,90%-0,4751,9152,0251,8152,6832M3.352
30/08/2018-1,19%-0,6352,3852,5151,6952,9733M3.784
29/08/20180,76%0,4053,0153,2552,4154,3530M3.055
28/08/2018-2,81%-1,5252,6154,1452,6154,4220M2.313
27/08/20181,18%0,6354,1353,5053,3354,9916M2.082
24/08/20181,04%0,5553,5052,6052,6054,0024M2.914
23/08/2018-4,41%-2,4452,9554,6052,9555,3937M2.943
22/08/20180,71%0,3955,3954,8853,8156,0036M4.497
21/08/2018-1,98%-1,1155,0055,4154,8156,4820M2.654
20/08/20180,20%0,1156,1155,6054,4356,8828M3.504
17/08/2018-1,75%-1,0056,0056,2255,3156,9948M3.554
16/08/2018-0,35%-0,2057,0057,6856,0157,8516M1.975
15/08/2018-0,59%-0,3457,2056,7355,1057,3642M3.295
14/08/20183,19%1,7857,5456,0056,0057,9824M2.741
13/08/20183,05%1,6555,7654,4853,2555,7630M4.052
10/08/2018-1,85%-1,0254,1155,0053,8855,0334M4.273
09/08/2018-0,13%-0,0755,1354,8853,8755,2847M4.260
08/08/2018-0,47%-0,2655,2055,4754,8656,1053M3.826
07/08/2018-0,04%-0,0255,4655,7355,2256,7551M5.465
06/08/20181,80%0,9855,4855,2654,2855,7539M3.595
03/08/20181,95%1,0454,5054,2153,2055,9649M4.926
02/08/20180,87%0,4653,4652,1452,0254,8041M4.649
01/08/20183,52%1,8053,0049,2449,0153,3798M8.429
31/07/2018-2,10%-1,1051,2052,4350,6352,4631M3.199
30/07/20180,00%0,0052,3052,6552,0253,2226M2.427
27/07/2018-1,34%-0,7152,3053,1152,2253,6024M2.191
26/07/2018-2,81%-1,5353,0154,1252,7555,4332M3.189
25/07/20181,94%1,0454,5454,0053,3754,5424M2.828
24/07/20180,94%0,5053,5053,4452,2154,0428M2.959
23/07/2018-3,43%-1,8853,0054,4452,5554,7528M2.935


*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. (v2.3.0)
www.ibovx.com.br