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

São Paulo - Delayed Quote BRL

It Now Small Cap Fundo De Indice Fund (SMAC11.SA)

53.40
+1.41
+(2.71%)
At close: April 24 at 5:15:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202552.5953.4852.2953.4053.4021,030
Apr 23, 202551.6952.6251.6951.9951.9966,263
Apr 22, 202550.3851.6950.3851.6451.645,498
Apr 17, 202549.8451.1049.8451.1051.105,937
Apr 16, 202549.9650.6549.9650.2550.256,907
Apr 15, 202549.9650.1849.9550.0050.0015,000
Apr 14, 202549.9050.1849.7949.9049.9014,868
Apr 11, 202548.6349.5048.3649.5049.5021,510
Apr 10, 202548.8848.8848.2748.4248.426,988
Apr 9, 202547.1849.2547.1049.2149.2159,750
Apr 8, 202549.0049.1747.4247.4247.42137,206
Apr 7, 202548.5249.0747.3548.3548.3559,556
Apr 4, 202549.0049.0048.5248.5248.52104,171
Apr 3, 202550.6950.8550.0150.6550.6567,353
Apr 2, 202549.8049.9949.5849.8149.818,475
Apr 1, 202549.2849.9249.2849.5749.575,200
Mar 31, 202549.4949.5748.9048.9048.9046,139
Mar 28, 202549.8150.1449.5150.0050.002,795
Mar 27, 202549.8150.7049.8150.2250.229,562
Mar 26, 202550.2550.3249.9249.9249.9247,851
Mar 25, 202549.5550.3649.5549.6149.6161,916
Mar 24, 202549.8149.8149.1249.1249.122,512
Mar 21, 202549.6249.7749.5049.7649.767,827
Mar 20, 202549.5049.9949.3249.3249.3246,944
Mar 19, 202549.0049.9749.0049.8749.8755,105
Mar 18, 202549.0049.3748.9548.9548.9540,890
Mar 17, 202548.5849.2548.5849.2549.2522,125
Mar 14, 202547.6648.6547.6648.4048.408,914
Mar 13, 202546.7947.1246.6247.0547.051,729
Mar 12, 202547.0047.0046.5146.6246.622,407
Mar 11, 202546.8047.0446.1046.5246.522,076
Mar 10, 202546.8447.3746.8046.8046.801,434
Mar 7, 202545.9647.5845.9647.3547.356,160
Mar 6, 202545.9146.5045.9146.2846.281,490
Mar 5, 202545.7446.0145.7145.7645.7644,781
Feb 28, 202546.8446.8945.7445.7445.746,253
Feb 27, 202546.6447.3746.6246.6846.688,093
Feb 26, 202547.7047.7046.6046.7546.752,654
Feb 25, 202547.4847.5747.2547.2547.251,856
Feb 24, 202548.3548.5047.2147.2147.215,833
Feb 21, 202548.3348.5948.1448.5048.5013,307
Feb 20, 202548.3348.7448.3348.3348.333,470
Feb 19, 202548.9249.1348.2548.2548.259,048
Feb 18, 202549.5349.5349.1049.3849.387,392
Feb 17, 202548.8850.0148.8849.4549.4512,684
Feb 14, 202547.5549.0047.5548.8748.871,260
Feb 13, 202547.1247.4447.1247.3047.301,494
Feb 12, 202548.5048.5047.2147.2147.2115,760
Feb 11, 202547.4448.2047.4448.2048.201,426
Feb 10, 202547.9247.9247.4747.5147.514,532
Feb 7, 202547.6247.7746.9546.9546.95146,040
Feb 6, 202547.6847.7947.1947.6547.6510,300
Feb 5, 202547.3847.3847.0347.1547.152,335
Feb 4, 202548.1848.1847.2447.4347.4310,302
Feb 3, 202547.7747.9047.4447.8047.8028,764
Jan 31, 202547.7148.5047.6947.9547.9521,291
Jan 30, 202547.4148.3647.4148.0548.051,086,415
Jan 29, 202546.7546.9946.5846.5846.5824,890
Jan 28, 202547.1347.2246.6846.6846.6813,852
Jan 27, 202546.2447.3446.2447.1347.1312,077
Jan 24, 202546.0546.3845.8545.8545.856,849
Jan 23, 202546.2746.2745.7045.9945.992,074
Jan 22, 202546.1046.4545.9146.1746.171,206
Jan 21, 202545.4446.1545.4446.1546.15776
Jan 20, 202545.7945.9045.0045.8045.8071,782
Jan 17, 202545.7445.7444.8045.3545.358,327
Jan 16, 202545.4545.4645.0345.2545.254,569
Jan 15, 202545.3746.2144.9045.9545.95200,323
Jan 14, 202544.1944.5044.1444.3744.3728,915
Jan 13, 202544.5044.6644.0944.0944.094,210
Jan 10, 202544.6344.7344.4044.7044.70183,950
Jan 9, 202544.9045.0844.4044.4044.40300,976
Jan 8, 202545.5445.5444.6744.6744.679,739
Jan 7, 202545.5245.8245.5245.5645.563,219
Jan 6, 202544.5045.2444.4945.0545.05100,763
Jan 3, 202544.7544.7544.0044.0044.007,248
Jan 2, 202545.5545.5544.2044.6444.6484,854
Dec 30, 202445.0745.3444.6344.9244.925,699
Dec 27, 202445.0245.2944.7745.2945.299,597
Dec 26, 202444.7645.0444.6544.6544.6532,326
Dec 23, 202445.7145.7944.7544.7544.7521,680
Dec 20, 202444.8346.4944.8345.9545.9546,947
Dec 19, 202445.3845.8545.1545.7545.7542,894
Dec 18, 202447.5047.5044.9245.4845.4812,852
Dec 17, 202447.2747.8846.9647.4847.4829,426
Dec 16, 202448.4748.4747.2547.2547.2571,592
Dec 13, 202448.3548.4547.8247.8247.8233,649
Dec 12, 202449.9049.9048.1148.4948.4993,718
Dec 11, 202448.9951.3648.7549.9449.941,276,414
Dec 10, 202448.5348.9148.2948.5448.5420,135
Dec 9, 202448.2548.7047.6547.6547.6526,630
Dec 6, 202449.1649.1747.9047.9047.905,174
Dec 5, 202448.9949.6348.9949.0049.0014,393
Dec 4, 202448.8449.0148.3048.3048.30224,787
Dec 3, 202448.7049.0448.3248.6048.60124,635
Dec 2, 202449.1049.1048.1948.3048.301,148
Nov 29, 202448.2049.0547.2049.0549.054,018
Nov 28, 202450.4350.4348.1548.1548.15307,589
Nov 27, 202451.8951.9150.3550.3550.3538,995
Nov 26, 202451.6052.4451.6052.0052.00288,517
Nov 25, 202451.0351.5751.0351.1551.155,294
Nov 22, 202450.2850.7450.0450.7450.7422,266
Nov 21, 202450.3250.3249.8149.8149.814,989
Nov 19, 202449.8650.7149.7950.5850.584,802
Nov 18, 202450.3050.4549.9950.3650.368,441
Nov 14, 202450.7050.7150.0850.0850.088,661
Nov 13, 202449.9350.5449.8650.1850.186,955
Nov 12, 202451.0151.0150.2850.2850.283,755
Nov 11, 202450.1450.7150.0250.5550.555,871
Nov 8, 202450.2350.4950.0350.2050.2010,847
Nov 7, 202452.1452.3350.8050.8050.803,171
Nov 6, 202451.4052.1550.8551.8551.8548,857
Nov 5, 202451.2251.8851.0551.5551.5579,750
Nov 4, 202450.5052.4550.4551.4751.47340,552
Nov 1, 202450.6850.6849.8049.8049.8048,468
Oct 31, 202451.5851.5850.8850.9050.90125,586
Oct 30, 202451.0852.3751.0851.4851.48792,592
Oct 29, 202451.3251.3250.6050.6050.602,353
Oct 28, 202450.9451.3150.1551.1951.1917,964
Oct 25, 202451.0851.2050.5350.5350.53276,091
Oct 24, 202450.4951.1150.2951.0151.01203,173
Oct 23, 202450.7850.8750.4050.8750.875,556
Oct 22, 202451.1051.1450.6150.6150.613,098
Oct 21, 202451.2851.3550.9651.3551.3513,607
Oct 18, 202451.4051.7150.9351.1851.188,724
Oct 17, 202451.6051.6050.7151.4551.459,102
Oct 16, 202451.2851.7451.0051.4551.455,425
Oct 15, 202451.2051.6051.0551.0551.053,720
Oct 14, 202450.4551.3650.4551.2051.205,232
Oct 11, 202450.8350.8350.0650.4550.4547,896
Oct 10, 202450.5150.6950.2850.3750.378,580
Oct 9, 202451.0451.1550.4550.4550.453,474
Oct 8, 202450.9351.6750.9351.4051.402,261
Oct 7, 202451.4951.8251.3051.4451.442,058
Oct 4, 202451.3051.6151.3051.4951.493,726
Oct 3, 202451.7551.7551.0351.1651.166,966
Oct 2, 202451.4052.5151.4051.9051.90487
Oct 1, 202451.7052.0651.2851.3351.3346,127
Sep 30, 202451.9251.9251.4751.4751.479,879
Sep 27, 202452.2252.5051.9251.9251.926,717
Sep 26, 202451.9252.0851.6551.7351.733,490
Sep 25, 202452.2252.4051.3751.3751.3712,602
Sep 24, 202452.1452.4951.9551.9751.976,569
Sep 23, 202451.7951.7951.0951.3851.388,419
Sep 20, 202452.8852.8851.3451.3851.389,482
Sep 19, 202454.1654.1853.1753.1753.175,153
Sep 18, 202453.8454.8853.5054.1454.1425,518
Sep 17, 202454.0054.5053.7654.5054.507,414
Sep 16, 202454.2354.3554.1654.3554.353,906
Sep 13, 202453.0154.3653.0154.0054.005,785
Sep 12, 202453.3153.3153.0053.0053.002,254
Sep 11, 202453.4553.6053.0653.3153.313,867
Sep 10, 202452.8353.1852.8253.1553.155,129
Sep 9, 202453.8053.8053.0053.0053.002,404
Sep 6, 202454.5054.5653.5353.7953.794,664
Sep 5, 202454.0054.5153.8954.1254.127,504
Sep 4, 202454.0554.8254.0554.3154.3141,084
Sep 3, 202453.6454.1453.3653.3653.3619,354
Sep 2, 202453.6353.7953.5053.5053.5029,019
Aug 30, 202454.0754.3553.3054.3554.3517,811
Aug 29, 202454.5554.5553.9354.0754.071,058
Aug 28, 202454.9055.1254.7955.1255.123,372
Aug 27, 202455.4455.7755.0755.0755.0711,765
Aug 26, 202455.5455.7055.3255.4455.444,956
Aug 23, 202454.6055.9054.5955.5455.5424,326
Aug 22, 202455.1555.1554.1554.1554.1540,749
Aug 21, 202455.9156.0055.4455.7755.7715,032
Aug 20, 202455.5455.7755.2355.3955.3923,660
Aug 19, 202454.0155.5154.0155.4655.465,971
Aug 16, 202454.6055.3354.1554.3854.3849,256
Aug 15, 202455.1055.3054.4455.1055.108,245
Aug 14, 202454.0554.7254.0554.2854.2822,764
Aug 13, 202454.2754.9554.2554.3754.3728,086
Aug 12, 202454.8955.0054.3454.3454.3422,363
Aug 9, 202453.7954.7053.7754.7054.70105,594
Aug 8, 202453.4053.4252.7953.2253.2229,629
Aug 7, 202451.8652.8251.8652.5652.5622,988
Aug 6, 202451.4151.7951.1651.4251.423,653
Aug 5, 202451.4551.5450.3751.4151.41266,269
Aug 2, 202452.2452.3751.5552.0052.004,249
Aug 1, 202451.4452.3651.1051.4051.4013,571
Jul 31, 202451.4251.8551.2151.4451.4445,234
Jul 30, 202451.3951.3950.8850.9650.9643,280
Jul 29, 202451.9652.0251.2351.2351.2323,443
Jul 26, 202451.6452.0851.3052.0752.0720,979
Jul 25, 202451.3751.9051.3751.6451.6418,278
Jul 24, 202452.3752.3751.8051.8051.8012,434
Jul 23, 202452.9653.1452.3052.3052.3010,175
Jul 22, 202452.8853.5552.8253.5553.557,921
Jul 19, 202453.1653.4452.5452.8852.8828,131
Jul 18, 202454.1454.1452.7752.8052.8025,315
Jul 17, 202454.2954.4553.3554.4554.4513,270
Jul 16, 202453.6254.6453.6254.3054.309,499
Jul 15, 202454.0054.3253.7954.2054.2018,384
Jul 12, 202454.1554.1553.7253.9053.9070,800
Jul 11, 202454.0054.1253.8654.1054.1026,396
Jul 10, 202453.5454.2953.3553.3553.3542,599
Jul 9, 202453.0053.5652.8053.4353.4316,907
Jul 8, 202453.3353.3352.8953.0053.0063,667
Jul 5, 202453.0153.3452.3953.2253.2254,307
Jul 4, 202451.9052.9551.8852.7452.7441,180
Jul 3, 202451.3051.8751.3051.5251.5258,501
Jul 2, 202450.7050.9950.5650.6750.67121,480
Jul 1, 202451.4951.4950.4850.6550.6534,043
Jun 28, 202450.8051.2950.2150.6550.65168,635
Jun 27, 202450.4651.4650.3151.2851.2829,083
Jun 26, 202450.0050.4249.8450.1850.1853,776
Jun 25, 202450.7550.7950.3050.3250.3279,357
Jun 24, 202450.0050.9250.0050.4950.49152,433
Jun 21, 202449.4150.7749.0949.6949.6970,555
Jun 20, 202449.9249.9249.1049.4149.4156,882
Jun 19, 202448.6449.1348.2949.0149.0146,562
Jun 18, 202448.7649.2148.6548.7248.7249,780
Jun 17, 202448.4849.6748.4848.6948.69276,522
Jun 14, 202449.1249.6948.8649.4349.43258,126
Jun 13, 202449.5849.5848.9749.0549.05105,425
Jun 12, 202450.4451.1649.4849.4849.48597,666
Jun 11, 202450.0150.5549.9750.3250.326,053
Jun 10, 202450.9050.9049.4949.8549.8515,441
Jun 7, 202451.0551.0550.1150.1550.1511,406
Jun 6, 202450.5851.4750.4551.1051.10254,771
Jun 5, 202450.6051.2650.3350.3850.38263,751
Jun 4, 202451.2051.2050.6950.7750.77300,296
Jun 3, 202451.1651.5550.9451.2251.2244,504
May 31, 202450.9051.3850.6351.2251.22256,882
May 29, 202451.1451.5851.1451.2251.22131,264
May 28, 202452.5952.8651.6051.6051.6048,121
May 27, 202452.1852.1851.7652.0152.01302,679
May 24, 202452.3652.5352.1452.1852.1815,325
May 23, 202452.4552.6651.9652.5052.5017,203
May 22, 202453.2853.2852.4552.4552.451,297
May 21, 202453.1053.8653.1053.8653.8668,458
May 20, 202453.3253.8753.1453.5553.553,975
May 17, 202453.8053.8353.4353.5953.598,174
May 16, 202453.6853.7153.4053.4753.47424,414
May 15, 202452.8553.6452.8553.4153.41207,086
May 14, 202453.0153.5552.9052.9052.902,960
May 13, 202453.5053.5052.9953.2753.2763,962
May 10, 202453.6554.1352.8552.8552.8596,707
May 9, 202453.7453.7752.9853.7753.77128,430
May 8, 202454.0054.5554.0054.5554.55101,691
May 7, 202454.7054.7854.2854.2854.289,335
May 6, 202454.7855.0654.2054.2054.20200,611
May 3, 202454.0055.1154.0054.9754.97483,612
May 2, 202453.4553.7553.4053.4753.477,427
Apr 30, 202453.7553.7552.6252.6252.622,832
Apr 29, 202453.4053.7853.4053.7553.754,623
Apr 26, 202453.1053.6853.0653.4053.406,360
Apr 25, 202452.8052.8051.8952.2052.206,745
Apr 24, 202453.1253.1352.6152.8052.8017,808