ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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
17/04/2019-1,58%-0,7949,1750,4648,5751,0061M7.048
16/04/20191,75%0,8649,9649,2048,4249,9646M4.263
15/04/20192,29%1,1049,1048,3447,2849,3340M4.776
12/04/20192,13%1,0048,0047,1046,7348,0034M3.513
11/04/2019-1,47%-0,7047,0047,2546,6947,8033M2.635
10/04/20190,42%0,2047,7047,6947,4048,3026M3.336
09/04/2019-1,45%-0,7047,5048,0946,6148,0943M4.837
08/04/2019-1,35%-0,6648,2048,4547,7848,9519M2.691
05/04/20190,66%0,3248,8648,9547,6149,0828M3.216
04/04/20192,41%1,1448,5447,7947,5748,9534M3.948
03/04/2019-0,90%-0,4347,4047,9647,1848,4237M4.624
02/04/20191,87%0,8847,8347,4046,7848,5938M4.025
01/04/2019-1,57%-0,7546,9547,5346,5047,8125M2.610
29/03/20190,76%0,3647,7047,3046,6047,9442M3.485
28/03/20193,27%1,5047,3446,0145,0847,4543M4.520
27/03/2019-6,28%-3,0745,8448,3145,3448,5043M5.560
26/03/20193,16%1,5048,9147,4347,0749,0931M3.313
25/03/2019-1,06%-0,5147,4147,8147,0248,3531M3.073
22/03/2019-2,20%-1,0847,9248,0247,0248,0655M6.770
21/03/2019-1,31%-0,6549,0049,0348,2849,4861M4.267
20/03/20190,08%0,0449,6549,4748,6849,8124M2.813
19/03/20190,57%0,2849,6149,3548,4149,9342M4.106
18/03/2019-0,44%-0,2249,3350,0048,4550,0255M5.138
15/03/2019-2,63%-1,3449,5550,2149,0750,5090M4.879
14/03/20196,89%3,2850,8947,5047,3350,8967M4.199
13/03/20191,77%0,8347,6147,0046,4648,4237M4.874
12/03/2019-0,49%-0,2346,7846,8046,3447,5028M2.600
11/03/2019-0,61%-0,2947,0146,9946,5047,9246M4.586
08/03/20191,63%0,7647,3046,5445,6747,8826M3.309
07/03/20190,50%0,2346,5446,1445,6646,7028M4.219
06/03/2019-2,32%-1,1046,3147,8545,8147,9833M3.226
01/03/2019-1,23%-0,5947,4148,3447,2148,3732M4.124
28/02/2019-3,38%-1,6848,0049,8147,8450,2156M6.083
27/02/20191,24%0,6149,6849,6248,7650,8561M6.997
26/02/20191,18%0,5749,0748,9747,2649,4636M4.874
25/02/2019-3,00%-1,5048,5050,0048,1350,0035M4.827
22/02/20190,04%0,0250,0050,0047,6550,4048M5.562
21/02/20195,64%2,6749,9847,3346,3250,2055M6.589
20/02/2019-3,84%-1,8947,3149,0047,1649,3063M7.894
19/02/2019-0,55%-0,2749,2049,4648,4749,4649M6.572
18/02/20190,96%0,4749,4749,0047,3649,4727M2.859
15/02/20190,80%0,3949,0049,7447,3050,1578M8.253
14/02/20191,55%0,7448,6147,9946,9548,6327M3.243
13/02/20191,23%0,5847,8746,9246,2447,8761M6.657
12/02/2019-0,13%-0,0647,2947,7546,0848,6947M5.914
11/02/20192,38%1,1047,3546,0345,8047,8158M7.839
08/02/20191,94%0,8846,2545,3443,9846,5026M3.747
07/02/2019-1,69%-0,7845,3745,6844,7646,2831M4.441
06/02/2019-1,60%-0,7546,1546,5945,6546,9037M5.092
05/02/20193,69%1,6746,9045,4944,6846,9746M5.606
04/02/20191,64%0,7345,2344,5043,5945,3043M3.532
01/02/2019-0,45%-0,2044,5045,1844,1645,2043M5.249
31/01/20193,00%1,3044,7043,6843,6145,4649M6.782
30/01/20193,83%1,6043,4041,7941,7943,4066M4.675
29/01/20190,75%0,3141,8041,2240,8041,8820M2.669
28/01/2019-0,98%-0,4141,4941,8940,8542,0923M3.557
24/01/20190,84%0,3541,9041,4041,1042,4645M5.481
23/01/20191,34%0,5541,5540,9840,9842,2332M5.463
22/01/2019-1,89%-0,7941,0041,5940,7142,3831M5.017
21/01/2019-0,97%-0,4141,7942,2041,4742,5518M2.563
18/01/2019-2,63%-1,1442,2043,0541,7543,6350M4.722
17/01/20190,60%0,2643,3443,0842,5543,4313M2.019
16/01/2019-1,53%-0,6743,0843,7542,5444,6423M3.335
15/01/2019-0,34%-0,1543,7544,0043,4544,5922M3.145
14/01/20192,09%0,9043,9043,0343,0344,2620M2.732
11/01/20190,23%0,1043,0043,2042,6643,6019M1.995
10/01/20193,12%1,3042,9041,5141,5143,2827M4.177
09/01/2019-0,64%-0,2741,6042,0241,0042,4042M4.268
08/01/2019-0,92%-0,3941,8742,6041,7243,3029M4.242
07/01/2019-3,87%-1,7042,2644,0141,4744,4345M6.497
04/01/2019-0,09%-0,0443,9644,4543,7844,9652M2.374
03/01/20191,15%0,5044,0043,5143,3045,4045M7.317
02/01/2019-0,62%-0,2743,5042,9242,4244,1546M6.452
28/12/20181,79%0,7743,7743,1043,0344,1920M2.980
27/12/2018-1,15%-0,5043,0043,9542,7843,9632M2.983
26/12/2018-3,33%-1,5043,5044,4043,2944,9025M3.675
21/12/2018-1,49%-0,6845,0045,7044,2545,8127M2.995
20/12/20180,62%0,2845,6845,1144,8146,1316M2.252
19/12/2018-0,13%-0,0645,4046,0045,4046,5524M2.765
18/12/20181,02%0,4645,4645,2445,0246,3534M3.481
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


*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. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar