Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SMETL5
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.991,30 | -20,25 | -1,01% | 2.018,02 | 2.070,9699 | 1.948,65 | 2 |
| 13 Jun 2024 | 2.011,55 | -68,55 | -3,30% | 2.093,7199 | 2.118,15 | 1.989,90 | 6 |
| 12 Jun 2024 | 2.080,10 | 78,68 | 3,93% | 2.087,00 | 2.234,37 | 2.017,97 | 0 |
| 11 Jun 2024 | 2.001,42 | 80,40 | 4,19% | 1.968,57 | 2.041,37 | 1.917,82 | 0 |
| 10 Jun 2024 | 1.921,02 | 60,92 | 3,28% | 1.804,20 | 1.921,02 | 1.765,15 | 0 |
| 07 Jun 2024 | 1.860,10 | -17,22 | -0,92% | 1.819,90 | 1.884,15 | 1.775,42 | 0 |
| 06 Jun 2024 | 1.877,32 | 165,87 | 9,69% | 1.828,25 | 1.953,02 | 1.784,50 | 7 |
| 05 Jun 2024 | 1.711,45 | 197,45 | 13,04% | 1.564,8699 | 1.748,67 | 1.542,55 | 3 |
| 04 Jun 2024 | 1.514,00 | -60,75 | -3,86% | 1.532,1199 | 1.543,1199 | 1.481,47 | 0 |
| 03 Jun 2024 | 1.574,75 | 325,13 | 26,02% | 1.413,45 | 1.574,75 | 1.406,67 | 0 |
| 31 Mai 2024 | 1.249,6199 | -168,70 | -11,89% | 1.389,00 | 1.430,97 | 1.223,80 | 1 |
| 30 Mai 2024 | 1.418,32 | -178,13 | -11,16% | 1.468,95 | 1.533,32 | 1.401,22 | 0 |
| 29 Mai 2024 | 1.596,45 | 38,53 | 2,47% | 1.584,25 | 1.618,22 | 1.528,50 | 0 |
| 28 Mai 2024 | 1.557,92 | -3,68 | -0,24% | 1.612,1199 | 1.628,80 | 1.538,97 | 0 |
| 27 Mai 2024 | 1.561,60 | -32,52 | -2,04% | 1.584,57 | 1.593,47 | 1.543,42 | 0 |
| 24 Mai 2024 | 1.594,1199 | 127,40 | 8,69% | 1.431,40 | 1.612,72 | 1.419,80 | 0 |
| 23 Mai 2024 | 1.466,72 | -59,23 | -3,88% | 1.493,77 | 1.548,95 | 1.420,32 | 2 |
| 22 Mai 2024 | 1.525,95 | 94,98 | 6,64% | 1.394,02 | 1.525,95 | 1.382,55 | 0 |
| 21 Mai 2024 | 1.430,97 | -66,60 | -4,45% | 1.469,6199 | 1.470,00 | 1.422,10 | 0 |
| 20 Mai 2024 | 1.497,57 | 4,72 | 0,32% | 1.523,70 | 1.523,70 | 1.474,77 | 0 |
| 17 Mai 2024 | 1.492,85 | -77,17 | -4,92% | 1.540,32 | 1.545,6199 | 1.465,35 | 2 |
| 16 Mai 2024 | 1.570,02 | 0,37 | 0,02% | 1.687,67 | 1.695,37 | 1.567,85 | 5 |
| 15 Mai 2024 | 1.569,65 | 42,58 | 2,79% | 1.535,40 | 1.598,40 | 1.493,47 | 9 |
| 14 Mai 2024 | 1.527,07 | 77,42 | 5,34% | 1.454,02 | 1.527,07 | 1.358,25 | 0 |
| 13 Mai 2024 | 1.449,65 | -104,55 | -6,73% | 1.628,02 | 1.628,02 | 1.408,77 | 0 |
| 10 Mai 2024 | 1.554,20 | -56,35 | -3,50% | 1.618,60 | 1.665,07 | 1.520,65 | 0 |
| 09 Mai 2024 | 1.610,55 | 20,90 | 1,31% | 1.557,07 | 1.610,55 | 1.510,40 | 2 |
| 08 Mai 2024 | 1.589,65 | 73,28 | 4,83% | 1.495,42 | 1.602,52 | 1.433,3699 | 1 |
| 07 Mai 2024 | 1.516,3699 | 160,85 | 11,87% | 1.464,35 | 1.516,3699 | 1.406,52 | 8 |
| 06 Mai 2024 | 1.355,52 | 97,92 | 7,79% | 1.291,32 | 1.365,00 | 1.286,35 | 44 |
| 03 Mai 2024 | 1.257,60 | 149,25 | 13,47% | 1.148,22 | 1.291,3699 | 1.113,75 | 0 |
| 02 Mai 2024 | 1.108,35 | 20,53 | 1,89% | 1.121,27 | 1.177,1199 | 1.041,92 | 4 |
| 30 Abr 2024 | 1.087,82 | 35,72 | 3,40% | 1.035,02 | 1.138,80 | 992,12 | 2 |
| 29 Abr 2024 | 1.052,10 | -87,37 | -7,67% | 1.211,17 | 1.222,10 | 1.046,15 | 0 |
| 26 Abr 2024 | 1.139,47 | 102,30 | 9,86% | 1.232,3699 | 1.272,1199 | 1.052,40 | 5 |
| 25 Abr 2024 | 1.037,17 | -3.305,95 | -76,12% | 1.137,57 | 1.755,62 | 954,02 | 61 |
| 24 Abr 2024 | 4.343,12 | -69,25 | -1,57% | 5.110,10 | 5.208,95 | 4.320,55 | 1 |
| 23 Abr 2024 | 4.412,37 | 654,87 | 17,43% | 3.962,75 | 4.595,40 | 3.962,75 | 0 |
| 22 Abr 2024 | 3.757,50 | -511,87 | -11,99% | 3.949,50 | 4.315,85 | 3.666,07 | 0 |
| 19 Abr 2024 | 4.269,37 | -1.180,15 | -21,66% | 4.723,45 | 5.246,02 | 4.194,77 | 0 |
| 18 Abr 2024 | 5.449,52 | 695,30 | 14,62% | 4.776,67 | 5.449,52 | 4.703,42 | 0 |
| 17 Abr 2024 | 4.754,22 | -263,95 | -5,26% | 4.902,17 | 5.136,97 | 4.729,12 | 0 |
| 16 Abr 2024 | 5.018,17 | -426,13 | -7,83% | 4.908,07 | 5.147,07 | 4.722,62 | 1 |
| 15 Abr 2024 | 5.444,30 | -383,87 | -6,59% | 5.465,30 | 6.119,92 | 5.372,70 | 0 |
| 12 Abr 2024 | 5.828,17 | -158,53 | -2,65% | 6.239,37 | 6.294,47 | 5.695,30 | 1 |
| 11 Abr 2024 | 5.986,70 | -88,20 | -1,45% | 6.061,42 | 6.242,70 | 5.940,97 | 0 |
| 10 Abr 2024 | 6.074,90 | 495,63 | 8,88% | 5.860,57 | 6.100,00 | 5.319,37 | 1 |
| 09 Abr 2024 | 5.579,27 | -774,33 | -12,19% | 6.014,87 | 6.223,02 | 5.248,60 | 3 |
| 08 Abr 2024 | 6.353,60 | -20,82 | -0,33% | 6.396,70 | 6.683,30 | 6.161,02 | 0 |
| 05 Abr 2024 | 6.374,42 | 207,05 | 3,36% | 5.716,67 | 6.540,92 | 5.710,22 | 3 |
| 04 Abr 2024 | 6.167,37 | 819,62 | 15,33% | 5.485,55 | 6.206,07 | 5.478,12 | 7 |
| 03 Abr 2024 | 5.347,75 | 786,30 | 17,24% | 4.866,87 | 5.385,82 | 4.832,72 | 0 |
| 02 Abr 2024 | 4.561,45 | 106,65 | 2,39% | 4.594,82 | 4.766,10 | 4.369,45 | 1 |
| 28 Mar 2024 | 4.454,80 | -272,77 | -5,77% | 4.775,25 | 4.858,45 | 4.410,82 | 0 |
| 27 Mar 2024 | 4.727,57 | -754,20 | -13,76% | 5.039,95 | 5.126,67 | 4.568,97 | 0 |
| 26 Mar 2024 | 5.481,77 | 13,50 | 0,25% | 5.427,50 | 5.590,12 | 5.327,10 | 0 |
| 25 Mar 2024 | 5.468,27 | -118,33 | -2,12% | 5.603,90 | 5.700,00 | 5.193,62 | 2 |
| 22 Mar 2024 | 5.586,60 | -132,12 | -2,31% | 5.641,05 | 5.718,65 | 5.442,17 | 0 |
| 21 Mar 2024 | 5.718,72 | 690,40 | 13,73% | 5.597,70 | 5.938,57 | 5.546,77 | 4 |
| 20 Mar 2024 | 5.028,32 | 251,47 | 5,26% | 4.895,95 | 5.220,65 | 4.895,95 | 5 |
| 19 Mar 2024 | 4.776,85 | -53,00 | -1,10% | 4.927,62 | 4.955,65 | 4.284,12 | 2 |
