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

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/20145,15145,15146,90147,67145,153.390239.74034.990.809
23/01/20146,70146,70145,45147,30144,003.924765.560111.268.871
22/01/20146,29146,29145,77146,29144,3810.0352.858.830416.666.223
21/01/20144,03144,03145,00145,72144,033.9601.151.150166.884.170
20/01/20145,72145,72143,40145,72143,013.149596.64086.343.011
17/01/20143,40143,40143,65144,00142,355.643337.35048.185.408
16/01/20142,50142,50143,00144,00142,028.484246.48035.237.361
15/01/20142,50142,50143,50143,68142,115.267407.97058.247.278
14/01/20143,20143,20141,77143,20141,178.194272.92038.818.906
13/01/20141,90141,90139,81141,90139,811.010564.26079.737.131
10/01/20139,40139,40139,99140,91138,951.9591.023.080143.459.212
09/01/20138,80138,80138,72139,59138,495.2691.060.820147.346.705
08/01/20138,20138,20139,41139,79137,701.242555.41076.832.516
07/01/20139,40139,40139,50139,71138,181.724160.52022.320.487
06/01/20139,10139,10139,00139,66137,004.112418.47058.048.104
03/01/20140,90140,90138,00140,90137,132.746401.12056.022.224
02/01/20139,50139,50138,00139,50138,005.757631.24087.629.347
30/12/19136,44136,44137,05137,55136,241.230300.65041.086.569
27/12/19136,95136,95137,80137,97135,981.483690.67094.539.488
26/12/19136,81136,81135,01137,97135,012.905472.68064.405.945