papéis
login
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

empresa: smls3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/01/2021-0,54%-0,1221,9522,1121,6122,2911M1.993
19/01/2021-2,86%-0,6522,0722,8922,0022,8910M2.198
18/01/20210,09%0,0222,7222,9722,2823,4518M3.634
15/01/2021-1,94%-0,4522,7023,1422,2223,1417M3.050
14/01/20212,21%0,5023,1522,8222,5023,5525M6.041
13/01/2021-1,82%-0,4222,6523,0422,3423,2614M3.271
12/01/20214,29%0,9523,0722,2922,2123,4418M4.890
11/01/2021-2,51%-0,5722,1222,4021,9623,0920M4.431
08/01/20210,49%0,1122,6922,6322,6123,1819M3.433
07/01/2021-2,29%-0,5322,5823,2022,5323,2815M3.225
06/01/2021-1,24%-0,2923,1123,4322,8523,7218M3.436
05/01/20210,65%0,1523,4023,1522,4923,5120M3.930
04/01/2021-0,85%-0,2023,2524,4422,8224,4437M4.911
30/12/20200,00%0,0023,4523,4923,2523,7217M3.019
29/12/20201,96%0,4523,4523,0522,8523,4612M2.435
28/12/20200,88%0,2023,0023,0222,5823,1414M2.404
23/12/20203,73%0,8222,8021,9921,9322,9822M4.772
22/12/2020-1,39%-0,3121,9822,2921,3522,4433M4.440
21/12/2020-1,37%-0,3122,2921,7821,4322,4339M5.915
18/12/2020-2,21%-0,5122,6022,9522,6023,3327M4.666
17/12/20200,43%0,1023,1123,0122,7423,3023M4.481
16/12/20200,22%0,0523,0123,0022,6223,5223M4.206
15/12/2020-0,26%-0,0622,9623,0422,6623,1822M3.819
14/12/20200,17%0,0423,0223,1622,5523,2729M4.301
11/12/20201,59%0,3622,9822,4322,2222,9827M5.023
10/12/20201,43%0,3222,6222,2021,9322,6226M3.589
09/12/2020-0,67%-0,1522,3022,5421,7222,8633M5.592
08/12/20202,75%0,6022,4521,9021,5922,5732M5.765
07/12/20200,55%0,1221,8522,1321,5323,0072M10.329
04/12/20201,64%0,3521,7321,5921,2521,9542M6.125
03/12/20202,69%0,5621,3820,8520,5121,7173M15.609
02/12/20204,62%0,9220,8219,9219,8520,8442M7.621
01/12/20200,05%0,0119,9020,0219,6520,3337M8.604
30/11/2020-1,34%-0,2719,8920,2819,8920,8063M8.743
27/11/20201,77%0,3520,1620,0519,8020,4220M3.679
26/11/2020-0,45%-0,0919,8120,0019,6820,3324M4.124
25/11/20201,22%0,2419,9019,6619,5220,2029M5.619
24/11/20201,34%0,2619,6619,5118,9019,8035M5.831
23/11/20201,09%0,2119,4019,3118,9619,6035M5.904
20/11/20201,97%0,3719,1918,8418,6119,1922M3.385
19/11/20202,01%0,3718,8218,4017,9418,9740M5.955
18/11/20203,71%0,6618,4518,5518,2619,0767M8.543
17/11/20203,43%0,5917,7917,0117,0117,9651M5.728
16/11/20204,12%0,6817,2016,9916,4017,3235M6.819
13/11/20202,42%0,3916,5216,1315,9816,7922M3.896
12/11/2020-4,84%-0,8216,1316,9515,6717,0640M5.713
11/11/2020-0,06%-0,0116,9516,6916,4817,2832M5.833
10/11/20201,98%0,3316,9616,5816,3317,1530M6.078
09/11/20209,05%1,3816,6316,6816,3116,8662M13.302
06/11/20202,42%0,3615,2514,7314,4315,3131M7.972
05/11/20204,86%0,6914,8914,3414,2114,9533M9.739
04/11/20200,57%0,0814,2014,2013,8114,4225M6.762
03/11/2020-2,15%-0,3114,1214,8313,8714,9440M11.505
30/10/2020-6,36%-0,9814,4315,3714,1415,3739M9.374
29/10/2020-2,78%-0,4415,4115,8414,6015,8442M9.688
28/10/2020-11,50%-2,0615,8517,1415,5117,7954M10.337
27/10/20201,47%0,2617,9117,6717,5618,2544M8.487
26/10/2020-0,06%-0,0117,6517,6317,1017,6526M5.052
23/10/20201,15%0,2017,6617,4617,2917,8827M5.180
22/10/20200,52%0,0917,4617,3416,8617,5023M4.651
21/10/20200,52%0,0917,3717,2617,2317,6023M5.232
20/10/20202,25%0,3817,2817,0616,9817,5633M7.924
19/10/20202,42%0,4016,9016,5916,5617,4436M7.529
16/10/2020-0,30%-0,0516,5016,5516,3016,7514M3.978
15/10/20202,16%0,3516,5515,9415,8616,5717M4.643
14/10/20201,12%0,1816,2016,0516,0216,5421M6.047
13/10/20201,20%0,1916,0215,8515,8516,4518M5.836
09/10/20202,33%0,3615,8315,4915,4616,2941M13.417
08/10/20201,11%0,1715,4715,2615,2615,6016M4.134
07/10/20204,79%0,7015,3014,8514,5915,4831M8.019
06/10/20202,89%0,4114,6014,2114,2115,0628M7.458
05/10/2020-0,14%-0,0214,1914,4213,9614,4223M6.569
02/10/2020-1,46%-0,2114,2114,3014,1114,4414M4.357
01/10/20203,44%0,4814,4214,1513,9614,5127M7.792
30/09/2020-0,07%-0,0113,9414,0113,7614,3424M6.734
29/09/2020-4,12%-0,6013,9514,6113,9114,6918M5.032
28/09/2020-3,06%-0,4614,5515,2214,5115,6026M6.177
25/09/2020-2,41%-0,3715,0115,2514,9815,3316M4.432
24/09/20200,07%0,0115,3815,3715,1415,6318M5.163
23/09/20200,52%0,0815,3715,4315,1615,6218M4.931
22/09/20200,92%0,1415,2915,1514,9015,5325M6.263
21/09/2020-7,06%-1,1515,1515,8615,0915,9042M8.336
18/09/2020-1,93%-0,3216,3016,5216,0016,6931M8.001
17/09/2020-0,60%-0,1016,6216,6416,2516,9531M6.803
16/09/20201,95%0,3216,7216,4416,3116,9833M7.329
15/09/20201,17%0,1916,4016,2716,2317,0446M8.250
14/09/20207,28%1,1016,2115,5015,3816,2631M6.459
11/09/2020-1,11%-0,1715,1115,3914,9515,7723M5.161
10/09/2020-1,04%-0,1615,2815,5015,1216,2340M7.516
09/09/2020-4,34%-0,7015,4416,3115,2416,5834M7.283
08/09/20204,94%0,7616,1415,1615,0616,2131M7.015
04/09/20203,57%0,5315,3814,8714,6015,3831M6.977
03/09/2020-1,39%-0,2114,8515,0114,6515,3732M7.031
02/09/20202,17%0,3215,0614,8014,7315,4027M5.189
01/09/20204,69%0,6614,7414,2614,2614,7412M2.764
31/08/2020-4,80%-0,7114,0814,6414,0814,8520M4.418
28/08/20200,61%0,0914,7914,6914,5114,8816M3.384
27/08/20202,65%0,3814,7014,4314,2514,8221M4.165
26/08/2020-1,17%-0,1714,3214,5413,9814,6414M3.885
25/08/20200,21%0,0314,4914,4814,2014,6617M3.994
24/08/20204,03%0,5614,4614,0013,9114,5022M5.139
21/08/20201,02%0,1413,9013,7013,5614,0415M3.967
20/08/2020-0,29%-0,0413,7613,6013,1513,9023M5.580
19/08/2020-4,03%-0,5813,8014,3813,7514,5133M6.548
18/08/20200,70%0,1014,3814,6114,1414,6617M4.013
17/08/2020-4,67%-0,7014,2814,8814,1015,1122M5.463
14/08/20200,60%0,0914,9814,9014,6115,1617M5.087
13/08/2020-2,36%-0,3614,8915,2014,7715,4218M4.843
12/08/2020-4,27%-0,6815,2516,1115,0816,3637M8.395
11/08/20204,66%0,7115,9315,3115,1516,3858M12.974
10/08/2020-0,46%-0,0715,2215,3415,0215,3817M4.662
07/08/20200,99%0,1515,2915,0014,8215,5832M6.880
06/08/20204,56%0,6615,1414,5514,2915,2427M5.951
05/08/20200,28%0,0414,4814,4014,2014,7019M4.762
04/08/2020-3,73%-0,5614,4414,4913,7514,6531M7.064
03/08/2020-1,77%-0,2715,0015,8914,7915,8944M10.696
31/07/2020-3,35%-0,5315,2715,8014,9416,1029M6.899
30/07/20200,89%0,1415,8015,4115,2516,1433M7.008
29/07/20201,75%0,2715,6615,2614,7615,8733M6.050
28/07/20204,62%0,6815,3914,7214,6015,4124M4.593
27/07/2020-2,78%-0,4214,7115,1514,6015,3422M4.992
24/07/20200,13%0,0215,1315,0014,5115,2922M4.943
23/07/2020-5,39%-0,8615,1115,9915,0216,1227M6.022
22/07/2020-2,56%-0,4215,9716,4015,7616,7029M6.711
21/07/20204,86%0,7616,3915,7315,6716,6451M11.493
20/07/20201,23%0,1915,6315,3515,3215,6915M4.376
17/07/2020-0,32%-0,0515,4415,5015,3115,7416M4.079
16/07/20200,85%0,1315,4915,3014,9515,6124M4.960
15/07/20206,00%0,8715,3614,5814,5815,4642M6.859
14/07/2020-1,90%-0,2814,4914,7814,2114,8829M5.551
13/07/2020-2,76%-0,4214,7715,2614,7715,5526M5.295
10/07/20201,88%0,2815,1914,8214,7015,3329M6.557
09/07/20201,29%0,1914,9114,8014,6615,0426M4.463
08/07/2020--14,7215,0114,7215,1625M5.263


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito