InvestB3
← InícioCompararOpções de SMAL →

SMAL

—

R$ 12,49
0,00% no dia

No mês

+5,85%

No ano

—

12 meses

—

Desde 06/2026

-78,39%

Histórico diário a partir de 08/06/2026, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (63)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 12,49R$ 12,49R$ 12,49R$ 12,490,00%0
03/09/2026R$ 12,49R$ 12,49R$ 12,49R$ 12,490,00%0
02/09/2026R$ 12,49R$ 12,49R$ 12,49R$ 12,490,00%0
01/09/2026R$ 11,80R$ 11,80R$ 12,49R$ 12,49+5,85%7.900
31/08/2026R$ 11,80R$ 11,80R$ 11,80R$ 11,80+7,27%400
28/08/2026R$ 11,00R$ 11,00R$ 11,00R$ 11,000,00%0
27/08/2026R$ 11,75R$ 11,00R$ 11,75R$ 11,00-6,78%700
26/08/2026R$ 11,80R$ 11,80R$ 11,80R$ 11,800,00%0
25/08/2026R$ 11,80R$ 11,80R$ 11,80R$ 11,800,00%0
24/08/2026R$ 11,80R$ 11,80R$ 11,80R$ 11,800,00%0
21/08/2026R$ 11,80R$ 11,80R$ 11,80R$ 11,800,00%0
20/08/2026R$ 11,80R$ 11,80R$ 11,80R$ 11,800,00%0
19/08/2026R$ 11,75R$ 11,75R$ 11,80R$ 11,80+0,43%45.900
18/08/2026R$ 12,00R$ 11,75R$ 12,00R$ 11,75-79,70%48.900
17/08/2026R$ 57,90R$ 57,88R$ 57,90R$ 57,88-0,03%300
14/08/2026R$ 57,90R$ 57,90R$ 57,90R$ 57,900,00%0
13/08/2026R$ 57,91R$ 57,90R$ 57,91R$ 57,90-0,34%2.200
12/08/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%0
11/08/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%0
10/08/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,10+0,17%5.500
07/08/2026R$ 58,15R$ 58,00R$ 58,15R$ 58,00-0,17%2.000
06/08/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%0
05/08/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%200
04/08/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%100
03/08/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%500
31/07/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%0
30/07/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%800
29/07/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%1.400
28/07/2026R$ 58,16R$ 58,10R$ 58,16R$ 58,100,00%2.800
27/07/2026R$ 58,16R$ 58,10R$ 58,22R$ 58,10-0,10%1.800
24/07/2026R$ 58,16R$ 58,10R$ 58,16R$ 58,16+0,36%6.300
23/07/2026R$ 58,30R$ 57,95R$ 58,35R$ 57,95-0,52%1.800
22/07/2026R$ 58,25R$ 58,25R$ 58,42R$ 58,25+0,17%3.700
21/07/2026R$ 58,15R$ 58,15R$ 58,15R$ 58,150,00%0
20/07/2026R$ 58,15R$ 58,15R$ 58,15R$ 58,15+0,09%600
17/07/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%0
16/07/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%4.100
15/07/2026R$ 58,10R$ 58,10R$ 58,12R$ 58,10+0,09%1.600
14/07/2026R$ 58,10R$ 58,05R$ 58,10R$ 58,05+0,09%1.700
13/07/2026R$ 58,00R$ 58,00R$ 58,00R$ 58,000,00%1.700
10/07/2026R$ 58,10R$ 57,95R$ 58,10R$ 58,00-0,10%2.300
09/07/2026R$ 58,40R$ 57,60R$ 58,40R$ 58,06-0,50%16.300
08/07/2026R$ 58,39R$ 58,35R$ 58,39R$ 58,35-0,26%1.100
07/07/2026R$ 59,30R$ 58,50R$ 59,30R$ 58,50-1,35%9.700
06/07/2026R$ 59,30R$ 59,30R$ 59,35R$ 59,30+0,17%1.100
02/07/2026R$ 59,19R$ 59,19R$ 59,20R$ 59,20+1,89%400
01/07/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%0
30/06/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%0
29/06/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%0
26/06/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%0
25/06/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%0
24/06/2026R$ 58,10R$ 58,10R$ 58,10R$ 58,100,00%400
23/06/2026R$ 58,10R$ 58,10R$ 58,50R$ 58,10+0,05%500
22/06/2026R$ 58,07R$ 58,07R$ 58,07R$ 58,070,00%0
18/06/2026R$ 58,07R$ 58,07R$ 58,07R$ 58,070,00%0
17/06/2026R$ 58,07R$ 58,07R$ 58,07R$ 58,070,00%0
16/06/2026R$ 58,07R$ 58,07R$ 58,07R$ 58,070,00%0
15/06/2026R$ 58,07R$ 58,07R$ 58,07R$ 58,070,00%0
12/06/2026R$ 58,07R$ 58,07R$ 58,07R$ 58,070,00%0
11/06/2026R$ 58,07R$ 58,07R$ 58,07R$ 58,07+0,47%700
10/06/2026R$ 57,80R$ 57,80R$ 57,80R$ 57,800,00%0
09/06/2026R$ 57,80R$ 57,80R$ 57,80R$ 57,800,00%0
08/06/2026R$ 57,80R$ 57,80R$ 57,80R$ 57,80—0

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.