Cotação atual, histórico e gráfico do papel: SMRE11

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
19-Nov-24,95.50,100.00,95.50,100.00,983726
18-Nov-24,98.14,100.00,96.00,99.90,264083
14-Nov-24,100.00,100.00,99.00,100.00,867899
13-Nov-24,99.00,100.00,98.01,100.00,1183455
12-Nov-24,99.00,99.00,98.01,99.00,374810
11-Nov-24,99.00,100.00,98.00,99.00,294244
08-Nov-24,99.99,100.00,97.00,99.00,278406
07-Nov-24,100.00,100.00,98.75,100.00,428297
06-Nov-24,100.00,100.00,98.75,100.00,222194
05-Nov-24,99.95,100.00,99.94,100.00,2128733
04-Nov-24,97.02,99.97,97.02,99.97,64605
01-Nov-24,100.00,100.00,95.00,100.00,284522
31-Oct-24,99.96,100.00,96.20,100.00,791024
30-Oct-24,99.97,99.97,95.00,99.48,121497
29-Oct-24,98.75,99.97,97.00,99.97,123297
28-Oct-24,99.50,99.97,98.50,99.97,97309
25-Oct-24,97.97,99.98,95.00,99.97,189178
24-Oct-24,99.98,99.98,97.00,99.98,247285
23-Oct-24,99.98,99.99,97.50,99.99,74204
22-Oct-24,99.00,100.00,99.00,99.95,89695
21-Oct-24,100.00,100.00,99.99,100.00,579575
18-Oct-24,100.01,103.21,98.01,100.00,1794515
17-Oct-24,100.00,100.10,100.00,100.01,925341
16-Oct-24,100.00,103.48,100.00,100.00,12757873
15-Oct-24,103.49,103.49,97.01,99.67,54811
14-Oct-24,100.00,100.00,99.00,100.00,207183
11-Oct-24,100.01,100.01,100.00,100.01,286701
10-Oct-24,104.27,104.27,100.01,100.01,304
09-Oct-24,100.00,104.48,100.00,100.00,1087535
08-Oct-24,101.00,103.18,100.00,100.00,6437
07-Oct-24,100.00,105.00,100.00,100.01,251414
04-Oct-24,100.00,100.00,100.00,100.00,17100
03-Oct-24,100.00,100.00,100.00,100.00,100
02-Oct-24,99.99,100.00,99.97,100.00,723817
01-Oct-24,99.99,100.00,95.00,100.00,101114
30-Sep-24,100.00,100.00,97.01,99.95,62027
27-Sep-24,97.00,100.00,96.70,100.00,155752
26-Sep-24,98.70,99.99,96.63,99.99,663939
25-Sep-24,99.99,99.99,99.99,99.99,99790
24-Sep-24,98.51,99.99,98.51,99.99,45731
23-Sep-24,100.00,100.00,98.50,100.00,50929
20-Sep-24,100.00,100.00,95.00,98.50,119692
19-Sep-24,98.50,100.00,90.51,100.00,154359
18-Sep-24,100.00,100.00,100.00,100.00,600
17-Sep-24,100.00,100.00,100.00,100.00,40000
16-Sep-24,100.00,100.00,100.00,100.00,5000
12-Sep-24,100.75,100.75,100.00,100.00,20300
11-Sep-24,100.00,100.20,95.00,100.20,136193
10-Sep-24,99.00,100.00,99.00,100.00,36991
09-Sep-24,105.00,105.00,100.01,100.01,100220
06-Sep-24,100.00,100.00,100.00,100.00,16800
04-Sep-24,100.00,100.00,100.00,100.00,8700
03-Sep-24,98.50,100.00,98.50,100.00,48194
02-Sep-24,100.00,100.00,100.00,100.00,25000
30-Aug-24,100.00,100.00,100.00,100.00,3000
29-Aug-24,100.00,100.00,100.00,100.00,101000
28-Aug-24,100.00,100.00,100.00,100.00,109000
27-Aug-24,100.00,100.00,100.00,100.00,237100
26-Aug-24,99.00,100.01,99.00,100.00,427109
23-Aug-24,100.00,100.00,98.76,100.00,821598
22-Aug-24,100.00,100.00,99.99,100.00,318997
21-Aug-24,100.00,100.00,99.00,100.00,26148
20-Aug-24,101.00,101.00,98.61,100.00,6678
19-Aug-24,104.98,104.98,100.00,100.00,507
16-Aug-24,100.00,100.00,99.75,100.00,54683
15-Aug-24,100.00,100.00,100.00,100.00,15400
14-Aug-24,100.00,100.00,99.00,100.00,68910
13-Aug-24,100.00,100.00,100.00,100.00,400
12-Aug-24,98.50,100.00,97.00,100.00,52511
09-Aug-24,100.00,105.00,100.00,100.00,605
08-Aug-24,100.00,103.42,97.00,100.00,62286
07-Aug-24,100.00,100.00,97.00,100.00,101487
06-Aug-24,99.99,100.00,98.50,100.00,52365
05-Aug-24,100.00,100.00,99.99,99.99,399
02-Aug-24,100.00,100.00,95.00,100.00,18217
01-Aug-24,100.00,100.00,98.50,100.00,31998
31-Jul-24,100.00,100.00,99.85,99.85,45336
30-Jul-24,100.00,100.00,99.85,100.00,3995
26-Jul-24,99.90,100.00,97.20,100.00,42646
25-Jul-24,99.90,99.90,99.90,99.90,8991
24-Jul-24,99.90,99.90,99.90,99.90,11588
23-Jul-24,98.50,99.90,96.00,99.90,148065
22-Jul-24,99.90,99.90,99.90,99.90,3696
19-Jul-24,99.90,99.90,98.50,99.90,31363
18-Jul-24,99.80,100.00,98.50,100.00,61631
17-Jul-24,100.00,100.00,98.50,99.80,188210
15-Jul-24,99.80,100.00,99.80,100.00,9082
12-Jul-24,99.65,99.65,99.65,99.65,27133
10-Jul-24,99.80,100.00,99.80,100.00,20559
09-Jul-24,100.00,100.00,98.50,100.00,35637
08-Jul-24,100.00,100.00,100.00,100.00,200
05-Jul-24,100.00,100.00,100.00,100.00,700
04-Jul-24,100.00,100.00,100.00,100.00,26000
02-Jul-24,99.00,100.00,99.00,100.00,24850
01-Jul-24,99.00,100.00,98.40,100.00,5028
28-Jun-24,100.00,100.00,100.00,100.00,500
26-Jun-24,100.00,100.00,99.00,100.00,256761
25-Jun-24,98.60,100.00,98.60,100.00,2571
24-Jun-24,105.00,105.00,98.50,99.99,50104
21-Jun-24,100.00,100.00,99.00,100.00,32570
20-Jun-24,99.00,100.00,98.50,100.00,340539
19-Jun-24,99.00,100.00,98.50,100.00,131928
18-Jun-24,100.00,100.00,98.50,100.00,152152
17-Jun-24,99.00,100.00,99.00,100.00,25345
14-Jun-24,100.00,100.00,100.00,100.00,1400
13-Jun-24,99.00,100.00,99.00,100.00,5050
12-Jun-24,100.00,100.00,100.00,100.00,100
11-Jun-24,99.99,100.00,99.00,100.00,25459
10-Jun-24,99.99,100.00,99.99,100.00,10199
07-Jun-24,100.00,100.00,87.78,100.00,16661
06-Jun-24,100.00,100.00,100.00,100.00,10600
05-Jun-24,100.00,100.00,100.00,100.00,19000
04-Jun-24,100.00,101.85,100.00,100.00,47059
03-Jun-24,100.00,100.00,100.00,100.00,36900
31-May-24,100.00,100.00,100.00,100.00,300
29-May-24,105.00,105.00,105.00,105.00,210
28-May-24,100.00,105.00,100.00,100.00,897595
27-May-24,100.00,105.00,100.00,100.00,466800
24-May-24,105.00,105.00,100.00,100.00,3082650
23-May-24,100.00,100.00,100.00,100.00,989200
22-May-24,100.00,100.00,100.00,100.00,3047700
21-May-24,100.00,100.01,100.00,100.00,2411900
20-May-24,100.00,100.00,99.99,100.00,935795
17-May-24,100.00,100.01,99.98,100.00,3726054
16-May-24,100.00,100.00,99.99,100.00,2647899
15-May-24,100.00,100.01,99.99,100.00,2645001
14-May-24,100.00,100.00,99.99,100.00,1592697
13-May-24,100.00,100.01,99.99,100.00,1681599
10-May-24,100.00,100.00,99.99,100.00,2591199
09-May-24,100.00,100.00,99.99,100.00,2196699
08-May-24,100.00,100.00,100.00,100.00,3882700
07-May-24,100.00,100.00,99.50,100.00,4096897
06-May-24,100.00,100.00,100.00,100.00,3398500
03-May-24,100.00,100.00,100.00,100.00,1910700