SMAL11 (ISHARES SMAL CI) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.062
  • keyboard_arrow_down0,72%
  • 20,61B
  • 20/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/04/21140,30140,30141,70142,56140,301.544125.40717.651.773
19/04/21142,30142,30141,88143,19141,554.102785.590112.117.010
16/04/21141,75141,75140,91142,14140,573.685297.88542.161.615
15/04/21140,91140,91140,78141,90140,427.094534.66075.406.326
14/04/21140,50140,50140,10141,39139,441.755108.13815.168.791
13/04/21140,07140,07139,51140,73139,367.71679.43111.120.762
12/04/21140,00140,00139,60140,25138,5112.046221.07930.884.131
09/04/21138,50138,50138,00139,82137,433.520503.03269.651.341
08/04/21138,19138,19137,99138,90137,111.844145.97920.174.255
07/04/21137,49137,49137,04138,43136,204.077333.10145.705.806
06/04/21137,05137,05135,30137,86135,304.630179.78924.670.247
05/04/21135,30135,30135,00135,89134,2012.601326.48044.043.594
01/04/21132,50132,50134,46135,22132,502.066174.70223.416.119
31/03/21134,15134,15134,95135,69133,222.347686.35391.996.165
30/03/21134,95134,95130,35135,07130,355.682665.94389.469.958
29/03/21130,35130,35131,40132,03129,837.657151.98319.876.918
26/03/21131,80131,80131,20132,60129,724.354328.10743.161.359
25/03/21131,10131,10129,37132,58127,332.310177.01023.261.936
24/03/21129,01129,01132,60132,93129,012.24382.61310.848.260
23/03/21131,02131,02132,87133,94131,0274425.2703.343.540