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

São Paulo - Delayed Quote BRL

iShares BM&FBovespa Small Cap Fundo de Índice (SMAL11.SA)

102.25
+3.25
+(3.28%)
At close: April 24 at 5:18:44 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202599.62102.2599.16102.25102.253,212,442
Apr 23, 202599.23100.5698.8799.0099.001,364,485
Apr 22, 202597.2998.8996.6598.4598.45965,029
Apr 17, 202596.3097.7495.7697.2697.261,148,753
Apr 16, 202596.0696.8795.4696.0996.091,693,783
Apr 15, 202595.8096.0695.3096.0696.06544,233
Apr 14, 202595.9896.2194.8196.2196.211,003,221
Apr 11, 202593.1095.7492.4594.6594.651,522,573
Apr 10, 202593.4493.5291.7892.2092.20977,164
Apr 9, 202590.2097.0889.3493.2093.202,748,455
Apr 8, 202592.9593.8190.6091.2091.201,139,234
Apr 7, 202591.8593.9590.2792.0092.002,337,832
Apr 4, 202595.0995.0992.7592.9692.962,531,517
Apr 3, 202596.0098.2295.0396.8096.803,207,552
Apr 2, 202594.9096.9994.3696.9996.991,359,199
Apr 1, 202593.7895.6093.6594.9094.901,085,807
Mar 31, 202594.8794.8793.4293.4293.421,192,612
Mar 28, 202596.2596.5994.3395.4095.401,823,458
Mar 27, 202595.8097.2095.4096.3196.311,588,599
Mar 26, 202595.7296.3095.0695.8095.801,401,842
Mar 25, 202594.1196.4594.0295.2595.251,550,170
Mar 24, 202594.8595.2793.8593.8593.85925,534
Mar 21, 202594.2395.3394.1694.7794.771,075,480
Mar 20, 202594.9095.7994.3794.7094.70762,976
Mar 19, 202593.9995.7293.6095.6695.662,731,448
Mar 18, 202593.5494.7693.3794.0594.051,511,270
Mar 17, 202592.9094.4592.5893.9093.902,724,901
Mar 14, 202590.5793.2090.5792.4192.414,070,488
Mar 13, 202589.2290.3788.8090.1290.121,516,404
Mar 12, 202589.0189.8988.7489.4989.491,232,690
Mar 11, 202589.7589.7988.2689.3089.301,116,848
Mar 10, 202589.4290.6589.2889.6789.671,556,957
Mar 7, 202587.8390.8287.1890.3790.372,339,142
Mar 6, 202587.7789.2987.6888.2788.27831,445
Mar 5, 202588.3988.4287.4087.7787.771,272,310
Feb 28, 202588.6389.7087.5787.6087.601,664,786
Feb 27, 202589.0190.1188.6989.0489.041,477,053
Feb 26, 202591.5091.6689.0089.0089.001,116,934
Feb 25, 202590.8091.2990.1590.6090.60773,564
Feb 24, 202592.4192.6790.3290.7890.781,999,302
Feb 21, 202593.0093.2491.2292.2292.224,094,992
Feb 20, 202592.5593.3292.3092.7392.732,485,017
Feb 19, 202593.1593.9792.2192.2192.211,761,871
Feb 18, 202594.4095.0693.7294.5094.501,044,175
Feb 17, 202594.0995.7293.9494.8094.803,391,418
Feb 14, 202591.4793.7591.4793.6593.652,194,242
Feb 13, 202590.0090.8389.8290.7590.75877,433
Feb 12, 202591.2991.5990.1790.2190.21879,487
Feb 11, 202590.8092.3190.7192.0592.051,654,477
Feb 10, 202590.5891.9990.3091.0291.021,617,034
Feb 7, 202591.1591.5689.6990.0190.012,129,017
Feb 6, 202590.0091.4889.8191.1991.191,441,605
Feb 5, 202590.8990.9089.3889.8089.803,617,991
Feb 4, 202591.2991.4990.1590.6590.652,642,695
Feb 3, 202591.2691.8790.6191.7291.721,275,425
Jan 31, 202592.4992.9391.1891.4091.402,120,660
Jan 30, 202589.2492.4289.2491.9591.954,396,882
Jan 29, 202589.8090.0989.0189.0189.011,121,140
Jan 28, 202590.3190.6489.2689.2689.261,225,614
Jan 27, 202587.9790.6287.0290.5190.512,568,434
Jan 24, 202587.4588.7587.4488.0688.061,335,601
Jan 23, 202588.0788.8487.1687.4187.411,632,662
Jan 22, 202587.8088.7387.5588.0088.001,241,121
Jan 21, 202586.7787.9886.7687.5187.51640,346
Jan 20, 202586.1187.8685.8787.4087.401,095,025
Jan 17, 202586.2087.2985.5686.6886.681,194,803
Jan 16, 202587.6788.4486.1086.1086.101,628,049
Jan 15, 202585.6588.4585.6488.3088.303,658,482
Jan 14, 202584.8085.3984.2785.1685.161,210,122
Jan 13, 202585.0085.5084.4984.4984.49603,597
Jan 10, 202585.9785.9784.7085.0085.001,287,811
Jan 9, 202585.5086.3085.4485.5485.54926,680
Jan 8, 202586.8587.1385.5785.6085.60845,246
Jan 7, 202587.1187.7686.7586.8586.851,114,221
Jan 6, 202585.6586.5485.0086.4286.421,466,012
Jan 3, 202585.0085.6584.1584.1584.15295,597
Jan 2, 202586.0086.2384.5184.9084.901,672,189
Dec 30, 202486.0087.0885.4385.9585.951,409,576
Dec 27, 202485.9586.5085.4485.6585.651,141,093
Dec 26, 202485.7186.1885.1585.4785.471,831,351
Dec 23, 202488.0088.0085.7085.7085.701,510,757
Dec 20, 202487.1989.0686.1488.9888.983,952,340
Dec 19, 202487.4887.5785.9187.1987.191,944,860
Dec 18, 202489.7090.0885.8886.5786.571,989,816
Dec 17, 202490.2691.5089.9190.5090.502,542,341
Dec 16, 202491.4492.1990.2590.5190.512,814,129
Dec 13, 202492.2093.9591.2291.2291.223,098,913
Dec 12, 202494.5095.4791.8992.7592.754,158,317
Dec 11, 202493.2599.5093.0496.5096.505,126,007
Dec 10, 202491.8093.4791.7492.9192.911,537,509
Dec 9, 202492.1293.0091.3391.7091.702,491,266
Dec 6, 202493.5794.3291.6691.6691.662,275,648
Dec 5, 202493.3294.8993.0194.0594.051,624,922
Dec 4, 202492.6893.8592.4492.4492.441,273,850
Dec 3, 202492.4193.7892.0892.7392.731,905,163
Dec 2, 202492.5493.2491.9992.4092.402,922,108
Nov 29, 202491.6093.4789.1693.3293.324,565,640
Nov 28, 202495.5096.0791.7591.7591.754,376,996
Nov 27, 202499.60100.0092.0096.0196.013,397,584
Nov 26, 202498.50100.0097.8399.7099.702,809,104
Nov 25, 202497.1598.6896.9098.2598.252,045,655
Nov 22, 202496.2497.0095.2197.0097.001,258,584
Nov 21, 202496.0096.2994.9094.9094.90878,933
Nov 19, 202495.5096.8795.4096.6396.631,194,847
Nov 18, 202495.5996.4395.4095.6295.62821,087
Nov 14, 202496.0296.9795.5495.9995.992,290,345
Nov 13, 202496.4296.9095.0596.6396.634,663,826
Nov 12, 202497.1297.7496.0196.4096.401,452,014
Nov 11, 202495.7697.0095.3297.0097.001,368,298
Nov 8, 202496.0096.2595.1195.6095.603,781,378
Nov 7, 202499.60100.3596.7297.2097.202,990,745
Nov 6, 202496.7299.4896.7299.0099.004,709,718
Nov 5, 202498.1198.9797.2698.4298.422,286,111
Nov 4, 202496.1698.5996.1698.4498.443,080,254
Nov 1, 202497.2597.5794.7595.0295.022,396,623
Oct 31, 202497.7298.3697.2197.2597.252,509,429
Oct 30, 202496.8298.2396.6798.1098.101,116,118
Oct 29, 202497.8297.9296.6296.7596.752,733,406
Oct 28, 202497.5098.1697.3697.7097.701,351,809
Oct 25, 202497.5097.7996.4096.4096.401,445,061
Oct 24, 202496.6497.6596.0197.6097.601,543,992
Oct 23, 202496.3096.8195.9396.7996.79678,574
Oct 22, 202497.0097.6796.3496.6196.61586,674
Oct 21, 202497.2997.9497.2197.3797.371,084,684
Oct 18, 202498.8598.8597.0997.1597.151,989,556
Oct 17, 202497.3098.0596.3397.7097.70962,407
Oct 16, 202497.2098.8797.1597.8297.821,362,423
Oct 15, 202497.8699.6697.0497.5097.502,240,338
Oct 14, 202496.5997.9896.1197.5897.582,056,965
Oct 11, 202495.7896.9995.2496.7996.791,040,235
Oct 10, 202496.3596.6895.6996.2196.21923,835
Oct 9, 202497.3097.8996.2696.3596.351,686,403
Oct 8, 202497.4398.5496.9198.0098.001,131,509
Oct 7, 202498.4199.1997.5697.5697.56991,441
Oct 4, 202497.5098.3997.5098.2098.202,181,226
Oct 3, 202498.0098.4196.9998.0198.013,193,616
Oct 2, 202499.06100.2298.6399.2999.291,274,645
Oct 1, 202498.6599.3397.6097.6097.601,672,328
Sep 30, 202499.8399.8397.9297.9697.961,010,619
Sep 27, 202498.31100.1098.3198.9198.911,285,553
Sep 26, 202498.8899.3698.1398.2198.212,346,529
Sep 25, 202499.7099.9897.7097.7097.701,307,787
Sep 24, 202499.32100.0298.6899.3099.302,622,920
Sep 23, 202498.0098.6397.1397.8597.851,849,288
Sep 20, 2024100.60100.6997.7498.0098.005,775,676
Sep 19, 2024103.18103.45100.43100.43100.433,255,935
Sep 18, 2024102.30104.80102.29102.29102.292,404,839
Sep 17, 2024102.51103.33102.10103.09103.091,232,071
Sep 16, 2024103.50103.66103.03103.50103.501,201,081
Sep 13, 2024101.42103.68101.42102.87102.872,290,754
Sep 12, 2024101.13101.61100.75101.15101.151,208,788
Sep 11, 2024101.28102.02100.80101.45101.452,309,576
Sep 10, 2024100.88101.43100.17100.86100.861,659,291
Sep 9, 2024101.98102.14101.11101.20101.201,086,501
Sep 6, 2024103.15104.15101.71101.71101.711,692,214
Sep 5, 2024104.04104.05102.41103.43103.43984,301
Sep 4, 2024102.51104.59102.32104.05104.051,433,726
Sep 3, 2024102.75103.32101.77101.94101.942,571,110
Sep 2, 2024101.79102.54101.61102.54102.541,121,034
Aug 30, 2024102.12103.10101.26102.77102.772,375,892
Aug 29, 2024104.11104.20102.26102.66102.662,374,524
Aug 28, 2024104.10104.92103.90104.32104.321,838,134
Aug 27, 2024105.74106.04104.75104.75104.751,390,470
Aug 26, 2024106.04106.23105.21105.78105.781,944,964
Aug 23, 2024103.94106.50103.75105.85105.853,017,628
Aug 22, 2024105.59105.62103.14103.14103.142,550,801
Aug 21, 2024105.94106.73105.30105.60105.601,706,033
Aug 20, 2024105.83106.35104.95105.94105.941,757,282
Aug 19, 2024103.91106.00103.31106.00106.002,303,766
Aug 16, 2024105.18105.48102.91102.99102.995,180,914
Aug 15, 2024103.71105.48103.33104.62104.624,111,216
Aug 14, 2024103.70104.40103.43103.50103.502,551,322
Aug 13, 2024104.21104.87102.10104.00104.003,727,904
Aug 12, 2024104.25104.93103.82104.00104.001,869,388
Aug 9, 2024102.40104.45102.10104.20104.204,180,852
Aug 8, 2024100.50102.11100.46102.11102.112,155,034
Aug 7, 202498.97100.9798.97100.90100.902,861,124
Aug 6, 202498.0598.7697.2398.4098.402,188,516
Aug 5, 202497.0698.4595.6797.8097.802,567,946
Aug 2, 202498.3099.8497.9799.5099.502,523,017
Aug 1, 202498.98100.0297.7797.9797.973,474,056
Jul 31, 202497.9199.7097.4398.5098.503,450,506
Jul 30, 202497.0097.9196.8297.3097.302,939,443
Jul 29, 202499.3299.3297.5097.5097.502,221,906
Jul 26, 202498.7599.3097.8099.3099.302,191,879
Jul 25, 202498.8099.0798.0098.0798.073,133,713
Jul 24, 202499.7199.8198.6598.6598.651,967,836
Jul 23, 2024101.60101.6099.8099.8099.802,608,024
Jul 22, 2024100.99102.01100.63101.80101.801,815,782
Jul 19, 2024101.23101.84100.00100.63100.632,518,456
Jul 18, 2024102.65103.18100.30100.30100.305,033,548
Jul 17, 2024102.80103.67102.51103.25103.251,134,432
Jul 16, 2024103.50104.10102.81103.35103.352,292,850
Jul 15, 2024102.50103.43102.31103.40103.401,212,942
Jul 12, 2024102.60103.20102.12102.70102.702,476,186
Jul 11, 2024103.01103.25102.50102.82102.823,943,957
Jul 10, 2024103.14103.50101.72102.00102.004,388,273
Jul 9, 2024100.65102.28100.45102.28102.281,369,262
Jul 8, 2024101.80101.80100.63100.90100.901,613,751
Jul 5, 2024100.02101.8999.69101.50101.503,436,060
Jul 4, 202499.10100.9599.10100.63100.635,617,399
Jul 3, 202497.8098.8297.8098.5398.532,716,155
Jul 2, 202496.3597.4696.3096.7896.781,629,340
Jul 1, 202496.8897.3595.5196.3596.352,369,349
Jun 28, 202497.5398.0596.0996.4596.452,209,504
Jun 27, 202496.5998.0495.7297.8097.802,630,068
Jun 26, 202494.9596.1294.6596.1296.122,016,742
Jun 25, 202496.2196.7595.8096.0096.001,999,504
Jun 24, 202494.9196.5794.6296.3096.303,716,279
Jun 21, 202493.3194.8093.2994.3994.393,838,912
Jun 20, 202494.5595.1293.4094.0094.002,831,413
Jun 19, 202492.9093.6791.8693.4993.493,356,082
Jun 18, 202493.0093.7192.6293.3093.301,937,248
Jun 17, 202493.0593.5892.6593.0093.001,777,902
Jun 14, 202493.6494.6092.9593.3793.371,598,186
Jun 13, 202494.4094.4793.1393.4593.451,916,475
Jun 12, 202497.5997.5994.2194.2194.212,731,429
Jun 11, 202494.8596.3794.8595.7695.761,375,698
Jun 10, 202495.6196.0094.1794.6094.603,078,176
Jun 7, 202496.1297.2095.3295.3295.323,307,747
Jun 6, 202496.1598.1696.0197.8897.881,791,493
Jun 5, 202496.9897.6795.8095.8095.802,243,615
Jun 4, 202497.4097.5496.4796.7096.702,826,382
Jun 3, 202497.0398.4596.7197.5097.501,927,534
May 31, 202497.7697.9496.4096.8796.871,694,560
May 29, 202498.0598.9597.2897.3597.352,062,553
May 28, 2024100.40101.4098.2098.4098.401,778,957
May 27, 202499.1799.6298.6099.6299.62550,928
May 24, 202499.68100.0399.0499.1099.10981,223
May 23, 2024100.13100.4098.8799.3599.352,680,896
May 22, 2024101.56101.5699.8599.8599.852,758,219
May 21, 2024102.29102.54101.53101.68101.681,935,520
May 20, 2024101.67102.80101.14102.25102.251,837,099
May 17, 2024101.80102.75101.55101.99101.992,028,086
May 16, 2024102.42102.75101.47102.01102.012,039,577
May 15, 2024101.15102.51101.15102.20102.202,622,802
May 14, 2024101.00102.13100.72101.00101.003,232,850
May 13, 2024101.11101.70100.72100.91100.911,128,972
May 10, 2024101.72103.22100.65100.65100.652,885,363
May 9, 2024102.50103.18100.70101.75101.753,356,778
May 8, 2024102.60104.07102.35104.07104.071,448,894
May 7, 2024104.00104.74103.20103.60103.601,463,269
May 6, 2024104.50104.87103.10103.10103.102,931,261
May 3, 2024103.90105.49103.36104.82104.823,855,287
May 2, 2024102.20102.90101.36101.80101.801,887,682
Apr 30, 2024102.00102.16100.13100.50100.504,315,004
Apr 29, 2024102.44102.85101.70102.85102.851,031,703
Apr 26, 2024100.19102.29100.17101.76101.762,555,767
Apr 25, 202499.70100.0598.6099.4099.402,305,534
Apr 24, 2024101.35101.3599.9899.9899.981,736,502