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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/10/2019-0,05%-0,0237,8837,6137,5138,1835M4.887
15/10/20190,08%0,0337,9037,9137,3338,2617M3.369
14/10/20190,58%0,2237,8737,6537,6038,4519M2.442
11/10/20191,18%0,4437,6537,5037,3237,8715M2.606
10/10/20190,30%0,1137,2137,0136,8237,3913M1.915
09/10/20190,38%0,1437,1037,1536,9537,5513M2.193
08/10/20190,54%0,2036,9636,7636,6537,6022M2.773
07/10/2019-1,55%-0,5836,7637,0036,5737,2617M3.359
04/10/2019-0,43%-0,1637,3437,5036,7537,6014M2.668
03/10/20191,99%0,7337,5036,7636,4837,7416M2.785
02/10/2019-2,47%-0,9336,7737,5036,5237,6421M3.924
01/10/2019-0,79%-0,3037,7038,1937,5838,2420M2.806
30/09/20191,33%0,5038,0037,6837,3338,0518M3.079
27/09/2019-5,04%-1,9937,5038,2437,0838,67142M7.324
26/09/20192,87%1,1039,4938,6338,3239,4917M2.608
25/09/20190,26%0,1038,3938,2037,8038,7215M2.179
24/09/2019-1,47%-0,5738,2938,8738,0938,8713M1.842
23/09/2019-0,23%-0,0938,8638,7138,1238,9312M1.956
20/09/2019-0,49%-0,1938,9539,3238,4039,3218M2.570
19/09/20190,95%0,3739,1438,8138,4439,6032M4.180
18/09/20192,08%0,7938,7737,8137,4038,7820M2.806
17/09/20190,93%0,3537,9837,2236,7738,2118M3.456
16/09/2019-0,92%-0,3537,6337,8736,9938,0526M3.796
13/09/2019-0,96%-0,3737,9838,2337,5438,4615M2.377
12/09/20190,47%0,1838,3538,2638,0438,8018M3.113
11/09/20192,91%1,0838,1737,2037,0238,2532M4.193
10/09/20191,28%0,4737,0936,6036,6037,3318M3.039
09/09/2019-2,09%-0,7836,6237,5536,4237,5925M3.837
06/09/20190,97%0,3637,4037,2536,9237,7316M2.313
05/09/2019-0,11%-0,0437,0437,2937,0437,9522M3.336
04/09/20191,59%0,5837,0837,0036,2937,1726M4.062
03/09/2019-1,56%-0,5836,5036,9836,1937,5922M3.284
02/09/20190,22%0,0837,0836,6936,6937,3211M1.434
30/08/2019-1,73%-0,6537,0037,5036,2338,1069M5.761
29/08/20190,67%0,2537,6537,4037,4038,4937M4.762
28/08/20191,19%0,4437,4036,4436,2737,8518M3.168
27/08/20191,54%0,5636,9636,4035,5037,1348M5.649
26/08/2019-3,83%-1,4536,4038,4036,2738,4041M5.424
23/08/20192,83%1,0437,8536,5035,9037,8647M6.127
22/08/2019-2,28%-0,8636,8137,8036,5437,9919M3.492
21/08/20194,55%1,6437,6736,0235,8538,4242M6.998
20/08/20191,49%0,5336,0335,6935,0436,1232M4.206
19/08/20190,71%0,2535,5035,4435,1036,1043M6.166
16/08/2019-1,12%-0,4035,2535,8535,1036,2031M4.322
15/08/2019-0,56%-0,2035,6535,9635,2436,3757M5.486
14/08/2019-0,55%-0,2035,8535,7534,8735,9956M5.681
13/08/2019-0,22%-0,0836,0536,0435,5636,7629M5.980
12/08/2019-2,35%-0,8736,1336,5635,5936,6436M4.888
09/08/2019-1,31%-0,4937,0037,1036,8137,9846M5.024
08/08/2019-0,03%-0,0137,4937,8937,4238,5149M4.272
07/08/2019-1,65%-0,6337,5037,9936,7037,9957M5.399
06/08/20191,82%0,6838,1337,6137,1238,3842M6.763
05/08/2019-3,00%-1,1637,4538,3037,3538,4136M6.139
02/08/2019-1,03%-0,4038,6138,5538,1339,0021M3.562
01/08/2019-1,07%-0,4239,0139,5138,6439,7555M7.718
31/07/20194,31%1,6339,4338,0038,0039,7790M11.262
30/07/20191,39%0,5237,8037,5537,1237,8020M2.603
29/07/20190,08%0,0337,2837,5036,4637,5523M3.527
26/07/20195,23%1,8537,2535,4135,2037,5062M8.615
25/07/20190,17%0,0635,4035,3434,7235,6126M3.953
24/07/20190,23%0,0835,3435,2935,2436,1424M3.960
23/07/2019-2,76%-1,0035,2636,3135,1836,6533M5.404
22/07/2019-0,79%-0,2936,2636,5036,1437,0816M2.793
19/07/2019-1,27%-0,4736,5537,0036,4737,5134M4.039
18/07/2019-1,62%-0,6137,0237,6436,9337,8535M4.037
17/07/2019-1,90%-0,7337,6338,6737,5838,8648M5.553
16/07/2019-0,44%-0,1738,3638,6038,2139,2532M4.593
15/07/2019-4,61%-1,8638,5339,9938,4340,0479M7.817
12/07/2019-0,62%-0,2540,3941,0940,0741,0925M3.350
11/07/2019-0,54%-0,2240,6440,9940,2741,1839M3.913
10/07/2019-0,27%-0,1140,8641,4640,2441,8058M6.211
08/07/2019-1,63%-0,6840,9741,7040,6041,8685M7.521
05/07/20191,22%0,5041,6541,2040,8242,5151M6.090
04/07/20191,35%0,5541,1541,0040,4041,2238M3.720
03/07/20191,55%0,6240,6040,0839,6440,8670M4.523
02/07/2019-1,53%-0,6239,9841,0039,3441,1553M6.550
01/07/2019-3,33%-1,4040,6042,2440,4442,6573M6.705
28/06/20190,36%0,1542,0042,3541,4742,3575M3.092
27/06/20192,07%0,8541,8540,5540,3842,0679M5.596
26/06/2019-0,73%-0,3041,0041,4340,3841,6490M7.441
25/06/2019-3,03%-1,2941,3042,2940,9442,2979M6.419
24/06/2019-0,49%-0,2142,5942,8542,3543,2357M3.134
21/06/2019-3,15%-1,3942,8043,9842,6044,20186M8.961
19/06/2019-4,14%-1,9144,1941,0040,7444,54377M13.977
18/06/2019-0,60%-0,2846,1046,7145,6547,1644M3.508
17/06/20190,63%0,2946,3845,9745,3146,3831M3.321
14/06/2019-0,99%-0,4646,0946,9445,4847,0839M5.154
13/06/2019-0,53%-0,2546,5547,1746,0047,5159M5.770
12/06/2019-1,95%-0,9346,8047,8046,5147,8229M4.109
11/06/20190,67%0,3247,7347,5247,2648,0225M2.919
10/06/2019-0,75%-0,3647,4147,5847,3548,1514M1.922
07/06/2019-0,62%-0,3047,7748,0047,6148,3628M3.847
06/06/2019-1,29%-0,6348,0748,8547,6549,4042M4.406
05/06/2019-0,31%-0,1548,7048,4647,8148,8536M4.138
04/06/20191,14%0,5548,8548,0647,7048,8522M3.065
03/06/20191,36%0,6548,3047,6546,8248,3327M3.498
31/05/2019-0,52%-0,2547,6547,8447,0548,0221M2.680
30/05/20192,35%1,1047,9046,6046,3248,1856M5.710
29/05/2019-0,04%-0,0246,8046,8246,1747,2633M4.132
28/05/20192,45%1,1246,8246,1245,0147,2346M5.666
27/05/20191,56%0,7045,7045,1644,6146,4335M3.013


*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