Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Btg Pactual Smll B3 Fundo De Indice (SMAB11.SA)

7.55
0.00
(0.00%)
At close: April 25 at 5:15:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.487.677.487.557.55740
Apr 24, 20257.377.557.377.557.55298
Apr 23, 20257.287.427.287.357.351,512
Apr 22, 20257.107.317.097.287.28227
Apr 17, 20257.167.217.167.217.2142
Apr 16, 20257.127.147.117.117.11676
Apr 15, 20257.157.157.057.097.092,177
Apr 14, 20256.997.166.997.087.08464
Apr 11, 20256.886.996.886.986.9848
Apr 10, 20256.916.916.806.886.883,025
Apr 9, 20256.736.946.576.916.9124,686
Apr 8, 20256.886.886.726.736.734,083
Apr 7, 20256.956.956.706.806.803,255
Apr 4, 20257.137.136.856.886.881,705
Apr 3, 20257.067.157.067.137.13202
Apr 2, 20257.117.127.037.067.0657
Apr 1, 20256.987.066.987.037.03726
Mar 31, 20257.137.136.956.956.95250
Mar 28, 20257.177.187.007.057.05275
Mar 27, 20257.117.177.107.127.12687
Mar 26, 20257.117.117.087.087.081,121
Mar 25, 20257.057.127.047.047.0459
Mar 24, 20257.057.056.966.986.98114
Mar 21, 20257.097.097.007.027.02784
Mar 20, 20257.037.097.007.007.0048
Mar 19, 20256.997.066.897.037.032,087
Mar 18, 20256.936.976.936.946.9436
Mar 17, 20256.886.966.886.936.93157
Mar 14, 20256.766.886.766.886.881,300
Mar 13, 20256.586.696.586.666.661,218
Mar 12, 20256.606.666.496.626.62344
Mar 11, 20256.746.756.426.606.60133,580
Mar 10, 20256.696.696.646.646.64726
Mar 7, 20256.576.716.576.696.69544
Mar 6, 20256.536.606.526.546.54565
Mar 5, 20256.526.526.496.506.50521
Feb 28, 20256.706.706.496.516.51510
Feb 27, 20256.686.686.636.636.63118
Feb 26, 20256.696.696.616.616.6147
Feb 25, 20256.756.756.696.716.71864
Feb 24, 20256.816.826.716.716.71221
Feb 21, 20256.876.876.836.856.85129
Feb 20, 20256.886.896.866.866.8630
Feb 19, 20256.926.936.866.866.8638
Feb 18, 20257.017.016.936.976.97573
Feb 17, 20256.947.096.947.037.03353
Feb 14, 20256.786.936.786.936.932,062
Feb 13, 20256.676.736.676.736.7355
Feb 12, 20256.876.876.706.716.7184
Feb 11, 20256.806.846.796.836.83112
Feb 10, 20256.636.866.636.736.73270
Feb 7, 20256.826.826.676.676.67674
Feb 6, 20256.706.786.706.756.7552
Feb 5, 20256.696.726.646.686.68190
Feb 4, 20256.736.766.736.756.75397
Feb 3, 20256.716.796.716.776.77782
Jan 31, 20256.806.886.776.776.771,281
Jan 30, 20256.736.836.726.836.83592
Jan 29, 20256.666.666.626.626.624
Jan 28, 20256.676.676.646.646.64636
Jan 27, 20256.586.716.456.706.702,683
Jan 24, 20256.586.586.516.516.51253
Jan 23, 20256.566.566.506.506.50362
Jan 22, 20256.546.576.546.576.57111
Jan 21, 20256.516.526.456.526.521,264
Jan 20, 20256.566.566.436.476.47180,015
Jan 17, 20256.366.456.366.456.451,070
Jan 16, 20256.616.616.376.396.391,634
Jan 15, 20256.356.546.356.546.54124,575
Jan 14, 20256.406.406.276.316.31573
Jan 13, 20256.296.326.286.286.283,472
Jan 10, 20256.436.436.306.316.31478
Jan 9, 20256.326.386.326.366.36119,370
Jan 8, 20256.456.456.356.356.351,147
Jan 7, 20256.476.486.456.456.4525
Jan 6, 20256.326.406.326.406.4056
Jan 3, 20256.166.386.156.276.27426
Jan 2, 20256.376.396.306.336.33588
Dec 30, 20246.396.406.346.396.3997
Dec 27, 20246.436.436.356.396.391,113
Dec 26, 20246.376.396.346.376.37873
Dec 23, 20246.446.466.386.386.38867
Dec 20, 20246.596.596.456.486.48635
Dec 19, 20246.476.496.426.476.4720
Dec 18, 20246.676.846.406.406.403,488
Dec 17, 20246.786.806.716.716.713,294
Dec 16, 20246.846.846.706.706.702,540
Dec 13, 20246.876.876.806.806.80348
Dec 12, 20247.157.156.816.856.852,728
Dec 11, 20246.917.166.917.087.081,592
Dec 10, 20246.976.976.806.926.9253
Dec 9, 20246.826.966.796.796.792,264
Dec 6, 20247.047.046.816.826.821,115
Dec 5, 20246.947.026.946.976.975,395
Dec 4, 20247.067.066.706.886.88589,316
Dec 3, 20246.957.046.876.896.8982
Dec 2, 20247.037.036.806.886.8841,595
Nov 29, 20246.816.926.776.926.923,199
Nov 28, 20247.257.256.866.866.861,833
Nov 27, 20247.257.377.177.177.177,871
Nov 26, 20247.317.437.317.407.407,206
Nov 25, 20247.297.307.267.307.304,028
Nov 22, 20247.167.227.167.227.22859
Nov 21, 20247.137.137.087.097.091,717
Nov 19, 20247.017.297.017.197.19529
Nov 18, 20247.047.196.977.127.12592
Nov 14, 20247.237.237.097.137.131,998
Nov 13, 20247.017.197.017.157.156,491
Nov 12, 20247.297.297.147.167.16486
Nov 11, 20247.247.247.097.217.212,605
Nov 8, 20247.287.287.107.167.161,951
Nov 7, 20247.247.427.107.247.24160,288
Nov 6, 20247.307.397.307.397.39283
Nov 5, 20247.427.557.257.347.34107
Nov 4, 20247.287.317.117.307.301,091
Nov 1, 20247.207.207.057.057.0539,644
Oct 31, 20247.217.217.217.217.212
Oct 30, 20247.247.287.247.267.26892
Oct 29, 20247.277.277.197.197.19102
Oct 28, 20247.277.277.227.227.2225
Oct 25, 20247.227.227.207.207.2015
Oct 24, 20247.267.267.267.267.262
Oct 23, 20247.187.207.157.187.188
Oct 22, 20247.247.257.177.217.211,329
Oct 21, 20247.197.417.197.257.25162
Oct 18, 20247.257.257.227.227.222
Oct 17, 20247.267.287.247.267.2692,410
Oct 16, 20247.307.347.277.327.321,047
Oct 15, 20247.307.337.247.257.251,678
Oct 14, 20247.267.357.167.247.2475
Oct 11, 20247.177.187.087.187.18460
Oct 10, 20247.357.357.147.177.17511
Oct 9, 20247.257.257.177.187.18999
Oct 8, 20247.297.347.267.297.29501
Oct 7, 20247.327.327.287.287.28521
Oct 4, 20247.377.377.307.377.37561
Oct 3, 20247.467.467.247.277.27573
Oct 2, 20247.417.447.377.377.3710,430
Oct 1, 20247.357.367.307.337.33135
Sep 30, 20247.327.367.327.327.32567
Sep 27, 20247.497.497.387.387.383,312
Sep 26, 20247.397.397.337.337.33914
Sep 25, 20247.387.387.307.307.302,600
Sep 24, 20247.557.557.377.407.4064,581
Sep 23, 20247.407.557.287.337.33141
Sep 20, 20247.607.677.287.327.323,349
Sep 19, 20247.647.657.527.527.523,019
Sep 18, 20247.707.817.647.647.64260,774
Sep 17, 20247.777.967.637.697.691,649,139
Sep 16, 20247.797.797.697.727.7215
Sep 13, 20247.747.747.687.717.711,799
Sep 12, 20247.657.657.547.587.5844
Sep 11, 20247.647.647.557.577.571,050
Sep 10, 20247.407.567.407.567.5660
Sep 9, 20247.607.607.537.567.56718
Sep 6, 20247.737.757.617.617.61941
Sep 5, 20247.747.747.657.657.651,022
Sep 4, 20247.717.797.707.747.7412,323
Sep 3, 20247.727.727.627.627.621,036
Sep 2, 20247.667.667.567.627.62288
Aug 30, 20247.667.667.667.667.661,000
Aug 29, 20247.747.747.687.717.71276
Aug 28, 20247.757.857.757.827.8262
Aug 27, 20248.008.007.887.917.9131
Aug 26, 20248.008.007.907.937.931,416
Aug 23, 20247.837.967.807.967.96137
Aug 22, 20248.008.007.737.757.7573
Aug 21, 20247.957.977.907.927.92428
Aug 20, 20247.907.957.907.957.951,435
Aug 19, 20247.827.907.777.907.90323
Aug 16, 20247.847.847.747.747.74499
Aug 15, 20247.887.887.677.847.842,023
Aug 14, 20247.757.807.757.807.8012
Aug 13, 20247.957.957.747.767.762,368
Aug 12, 20247.807.837.797.817.8119
Aug 9, 20247.697.817.697.797.7915,024
Aug 8, 20247.547.637.547.637.633,038
Aug 7, 20247.317.527.317.517.51276
Aug 6, 20247.367.367.367.367.3642
Aug 5, 20247.347.367.267.367.36943
Aug 2, 20247.317.427.317.407.40157
Aug 1, 20247.487.597.377.377.3753
Jul 31, 20247.297.407.287.407.4029
Jul 30, 20247.307.317.267.317.31307
Jul 29, 20247.397.397.327.357.353,523
Jul 26, 20247.367.427.357.417.41615
Jul 25, 20247.407.427.387.427.4210
Jul 24, 20247.477.477.437.437.4369
Jul 22, 20247.437.647.437.647.64191
Jul 19, 20247.437.607.437.567.5624
Jul 18, 20247.937.937.567.567.561,323
Jul 17, 20247.757.767.747.767.76207
Jul 16, 20247.767.797.737.737.73198
Jul 15, 20247.727.747.727.747.7415
Jul 12, 20247.727.737.697.697.69114
Jul 11, 20247.697.767.697.767.7642
Jul 9, 20247.607.607.557.557.55-
Jul 8, 20247.467.597.467.587.58157
Jul 5, 20247.727.727.397.537.5310,024
Jul 4, 20247.557.577.557.577.5775
Jul 3, 20247.257.467.257.367.36451
Jul 2, 20247.307.307.237.257.251,876
Jul 1, 20247.387.387.237.287.28169
Jun 28, 20247.237.317.237.317.311,053
Jun 26, 20247.407.407.117.117.11643
Jun 25, 20247.207.237.207.217.21106
Jun 24, 20247.187.237.187.207.2080
Jun 21, 20247.127.127.047.067.06299
Jun 20, 20247.047.087.047.087.0830
Jun 19, 20246.996.996.956.956.95109
Jun 18, 20246.896.996.896.996.99303
Jun 17, 20247.247.246.967.007.00616
Jun 14, 20247.037.067.007.067.0671
Jun 13, 20247.097.097.027.037.0337
Jun 12, 20247.297.297.107.107.102,215
Jun 11, 20247.127.207.017.207.20208
Jun 10, 20247.167.177.097.127.12801
Jun 7, 20247.287.287.197.197.19304
Jun 6, 20247.307.347.297.337.33209
Jun 5, 20247.287.377.227.227.221,104
Jun 4, 20247.507.507.267.267.26146
Jun 3, 20247.317.377.287.377.37192
May 31, 20247.317.477.257.257.25314
May 29, 20247.377.387.327.327.32145
May 28, 20247.487.547.407.407.40276
May 27, 20247.457.457.417.437.43914
May 24, 20247.517.517.487.487.48337
May 23, 20247.507.507.457.497.49642
May 22, 20247.607.607.527.537.5388
May 21, 20247.667.677.647.657.65394
May 20, 20247.637.687.637.687.6819
May 17, 20247.667.727.647.697.69598
May 16, 20247.657.667.657.667.6616
May 15, 20247.487.667.487.637.63517
May 14, 20247.647.647.577.617.61153
May 13, 20247.617.617.607.607.60700
May 10, 20247.587.707.587.587.581,037
May 9, 20247.607.607.597.607.60819
May 8, 20247.767.787.727.787.78540
May 7, 20247.987.997.777.777.7723
May 6, 20247.827.877.807.807.801,104
May 3, 20247.827.907.827.877.878,949
May 2, 20247.677.677.637.677.671,009
Apr 30, 20247.907.907.587.597.591,766
Apr 29, 20247.708.007.668.008.00742
Apr 26, 20247.647.647.647.647.64100
Apr 25, 20247.507.507.497.497.4980