Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas SMLL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 2.091,88 | -3,44 | -0,16% | 2.095,26 | 2.097,05 | 2.065,26 | 0 |
| 22 Abr 2024 | 2.095,32 | 8,80 | 0,42% | 2.086,62 | 2.108,65 | 2.071,71 | 0 |
| 19 Abr 2024 | 2.086,52 | 30,36 | 1,48% | 2.056,12 | 2.096,22 | 2.053,34 | 0 |
| 18 Abr 2024 | 2.056,16 | -10,44 | -0,51% | 2.066,54 | 2.085,94 | 2.047,82 | 0 |
| 17 Abr 2024 | 2.066,60 | -12,11 | -0,58% | 2.078,71 | 2.108,20 | 2.062,85 | 0 |
| 16 Abr 2024 | 2.078,71 | -17,74 | -0,85% | 2.096,45 | 2.096,45 | 2.055,55 | 0 |
| 15 Abr 2024 | 2.096,45 | -43,35 | -2,03% | 2.139,80 | 2.139,81 | 2.090,96 | 0 |
| 12 Abr 2024 | 2.139,80 | -64,35 | -2,92% | 2.204,11 | 2.204,11 | 2.132,31 | 0 |
| 11 Abr 2024 | 2.204,15 | -11,57 | -0,52% | 2.215,72 | 2.215,72 | 2.191,90 | 0 |
| 10 Abr 2024 | 2.215,72 | -42,63 | -1,89% | 2.258,35 | 2.258,35 | 2.207,25 | 0 |
| 09 Abr 2024 | 2.258,35 | 25,95 | 1,16% | 2.232,39 | 2.260,20 | 2.232,39 | 0 |
| 08 Abr 2024 | 2.232,40 | 32,63 | 1,48% | 2.199,77 | 2.238,43 | 2.199,77 | 0 |
| 05 Abr 2024 | 2.199,77 | -12,30 | -0,56% | 2.212,01 | 2.217,97 | 2.190,38 | 0 |
| 04 Abr 2024 | 2.212,07 | 3,25 | 0,15% | 2.208,82 | 2.244,26 | 2.203,89 | 0 |
| 03 Abr 2024 | 2.208,82 | -14,67 | -0,66% | 2.223,46 | 2.226,40 | 2.185,91 | 0 |
| 02 Abr 2024 | 2.223,49 | -11,76 | -0,53% | 2.235,18 | 2.235,20 | 2.202,68 | 0 |
| 01 Abr 2024 | 2.235,25 | -21,53 | -0,95% | 2.256,78 | 2.262,96 | 2.234,51 | 0 |
| 28 Mar 2024 | 2.256,78 | 6,26 | 0,28% | 2.250,58 | 2.265,61 | 2.244,09 | 0 |
| 27 Mar 2024 | 2.250,52 | 20,62 | 0,92% | 2.229,90 | 2.255,26 | 2.219,10 | 0 |
| 26 Mar 2024 | 2.229,90 | -4,46 | -0,20% | 2.234,36 | 2.243,77 | 2.225,34 | 0 |
| 25 Mar 2024 | 2.234,36 | -2,65 | -0,12% | 2.237,01 | 2.245,52 | 2.229,60 | 0 |
| 22 Mar 2024 | 2.237,01 | -30,12 | -1,33% | 2.267,13 | 2.267,13 | 2.226,82 | 0 |
| 21 Mar 2024 | 2.267,13 | -7,68 | -0,34% | 2.274,84 | 2.280,01 | 2.256,44 | 0 |
| 20 Mar 2024 | 2.274,81 | 47,87 | 2,15% | 2.226,94 | 2.276,93 | 2.222,33 | 0 |
| 19 Mar 2024 | 2.226,94 | 13,44 | 0,61% | 2.213,52 | 2.229,81 | 2.205,29 | 0 |
| 18 Mar 2024 | 2.213,50 | -4,52 | -0,20% | 2.218,02 | 2.235,23 | 2.204,98 | 0 |
| 15 Mar 2024 | 2.218,02 | -22,85 | -1,02% | 2.240,88 | 2.244,93 | 2.215,85 | 0 |
| 14 Mar 2024 | 2.240,87 | -4,66 | -0,21% | 2.245,53 | 2.253,26 | 2.225,85 | 0 |
| 13 Mar 2024 | 2.245,53 | 16,41 | 0,74% | 2.229,11 | 2.252,71 | 2.221,25 | 0 |
| 12 Mar 2024 | 2.229,12 | 23,06 | 1,05% | 2.206,11 | 2.230,70 | 2.201,16 | 0 |
| 11 Mar 2024 | 2.206,06 | -5,18 | -0,23% | 2.211,11 | 2.221,03 | 2.201,96 | 0 |
| 08 Mar 2024 | 2.211,24 | 7,71 | 0,35% | 2.203,42 | 2.230,45 | 2.184,01 | 0 |
| 07 Mar 2024 | 2.203,53 | -1,60 | -0,07% | 2.205,19 | 2.217,77 | 2.198,25 | 0 |
| 06 Mar 2024 | 2.205,13 | -3,06 | -0,14% | 2.208,27 | 2.226,99 | 2.201,76 | 0 |
| 05 Mar 2024 | 2.208,19 | 18,15 | 0,83% | 2.190,06 | 2.228,96 | 2.190,02 | 0 |
| 04 Mar 2024 | 2.190,04 | -31,36 | -1,41% | 2.221,47 | 2.232,17 | 2.187,63 | 0 |
| 01 Mar 2024 | 2.221,40 | 12,19 | 0,55% | 2.209,23 | 2.227,33 | 2.202,64 | 0 |
| 29 Fev 2024 | 2.209,21 | -5,42 | -0,24% | 2.214,57 | 2.214,57 | 2.194,06 | 0 |
| 28 Fev 2024 | 2.214,63 | -15,81 | -0,71% | 2.230,44 | 2.230,44 | 2.206,55 | 0 |
| 27 Fev 2024 | 2.230,44 | 54,07 | 2,48% | 2.176,36 | 2.231,22 | 2.176,36 | 0 |
| 26 Fev 2024 | 2.176,37 | -2,12 | -0,10% | 2.178,31 | 2.191,30 | 2.170,32 | 0 |
| 23 Fev 2024 | 2.178,49 | -28,07 | -1,27% | 2.206,60 | 2.208,15 | 2.174,60 | 0 |
| 22 Fev 2024 | 2.206,56 | 25,03 | 1,15% | 2.181,53 | 2.207,82 | 2.181,53 | 0 |
| 21 Fev 2024 | 2.181,53 | -8,17 | -0,37% | 2.189,70 | 2.189,76 | 2.165,85 | 0 |
| 20 Fev 2024 | 2.189,70 | 33,03 | 1,53% | 2.156,68 | 2.189,70 | 2.143,84 | 0 |
| 19 Fev 2024 | 2.156,67 | -0,94 | -0,04% | 2.157,55 | 2.157,55 | 2.144,34 | 0 |
| 16 Fev 2024 | 2.157,61 | 17,69 | 0,83% | 2.139,92 | 2.160,93 | 2.133,35 | 0 |
| 15 Fev 2024 | 2.139,92 | 14,17 | 0,67% | 2.125,82 | 2.151,05 | 2.125,82 | 0 |
| 14 Fev 2024 | 2.125,75 | -30,44 | -1,41% | 2.156,19 | 2.156,19 | 2.116,54 | 0 |
| 09 Fev 2024 | 2.156,19 | -3,40 | -0,16% | 2.159,59 | 2.180,82 | 2.151,70 | 0 |
| 08 Fev 2024 | 2.159,59 | -37,68 | -1,71% | 2.197,25 | 2.198,93 | 2.140,31 | 0 |
| 07 Fev 2024 | 2.197,27 | 21,75 | 1,00% | 2.175,47 | 2.201,13 | 2.168,67 | 0 |
| 06 Fev 2024 | 2.175,52 | 28,37 | 1,32% | 2.147,15 | 2.188,12 | 2.147,15 | 0 |
| 05 Fev 2024 | 2.147,15 | -22,41 | -1,03% | 2.169,59 | 2.179,74 | 2.135,29 | 0 |
| 02 Fev 2024 | 2.169,56 | -25,98 | -1,18% | 2.195,83 | 2.212,08 | 2.155,93 | 0 |
| 01 Fev 2024 | 2.195,54 | -3,28 | -0,15% | 2.198,82 | 2.207,67 | 2.176,14 | 0 |
| 31 Jan 2024 | 2.198,82 | 33,82 | 1,56% | 2.164,78 | 2.232,11 | 2.164,78 | 0 |
| 30 Jan 2024 | 2.165,00 | -30,57 | -1,39% | 2.195,57 | 2.195,57 | 2.154,40 | 0 |
| 29 Jan 2024 | 2.195,57 | -26,14 | -1,18% | 2.221,45 | 2.224,37 | 2.192,93 | 0 |
| 26 Jan 2024 | 2.221,71 | -3,44 | -0,15% | 2.225,09 | 2.233,92 | 2.206,86 | 0 |
| 25 Jan 2024 | 2.225,15 | 14,52 | 0,66% | 2.210,84 | 2.235,64 | 2.207,65 | 0 |
