FII Smart RE FII Responsabilidade (SMRE11)

SMRE11
🏛️ Brasil →
79.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 79.62 79.93 79.00 79.00 0.0M
2025-09-25 79.93 79.97 79.10 79.10 0.0M
2025-09-24 79.98 79.98 79.10 79.49 0.0M
2025-09-23 80.00 80.00 79.51 79.51 0.0M
2025-09-22 80.01 80.08 79.60 80.00 0.0M
2025-09-19 80.00 80.09 79.71 80.00 0.0M
2025-09-18 80.00 80.08 79.53 79.53 0.0M
2025-09-17 79.96 80.32 79.50 80.05 0.0M
2025-09-16 79.99 80.14 79.49 79.49 0.0M
2025-09-15 79.98 80.28 79.49 80.06 0.0M
2025-09-12 79.99 79.99 79.49 79.99 0.0M
2025-09-11 80.01 80.55 79.39 80.04 0.0M
2025-09-10 79.89 80.29 79.89 80.25 0.0M
2025-09-09 79.88 79.89 79.50 79.89 0.0M
2025-09-08 79.99 79.99 79.05 79.50 0.0M
2025-09-05 80.12 80.12 79.47 80.10 0.0M
2025-09-04 79.99 81.00 79.44 80.99 0.0M
2025-09-03 79.99 79.99 79.00 79.47 0.0M
2025-09-02 80.50 80.50 79.00 80.00 0.0M
2025-09-01 79.99 79.99 79.59 79.59 0.0M
2025-08-29 78.98 79.18 78.68 78.98 0.0M
2025-08-28 78.97 79.18 78.52 79.07 0.0M
2025-08-27 78.71 79.18 78.68 79.08 0.0M
2025-08-26 78.97 78.97 78.48 78.48 0.0M
2025-08-25 78.93 78.98 77.99 78.69 0.0M
2025-08-22 79.93 79.93 79.51 79.51 0.0M
2025-08-21 79.99 79.99 78.50 79.98 0.0M
2025-08-20 79.99 80.00 79.45 79.50 0.0M
2025-08-19 80.00 80.12 79.25 80.00 0.0M
2025-08-18 79.02 80.20 79.02 80.03 0.0M
2025-08-15 79.74 80.20 79.48 80.05 0.0M
2025-08-14 79.99 80.20 79.40 79.74 0.0M
2025-08-13 79.71 80.22 79.71 80.21 0.0M
2025-08-12 79.67 80.28 79.25 80.20 0.0M
2025-08-11 80.10 80.19 79.11 80.15 0.0M
2025-08-08 80.00 80.24 80.00 80.10 0.0M
2025-08-07 79.50 80.24 79.50 80.00 0.0M
2025-08-06 80.40 80.40 79.15 79.50 0.0M
2025-08-05 80.27 80.28 79.05 80.28 0.0M
2025-08-04 79.70 80.37 79.05 80.28 0.0M
2025-08-01 79.00 80.50 79.00 79.65 0.0M
2025-07-31 80.05 80.05 79.06 79.80 0.0M
2025-07-30 80.28 80.30 79.90 80.05 0.0M
2025-07-29 79.59 80.29 79.00 80.29 0.0M
2025-07-28 80.40 80.40 79.10 79.60 0.0M
2025-07-25 80.71 80.71 78.00 80.30 0.0M
2025-07-24 80.19 80.60 80.00 80.30 0.0M
2025-07-23 80.40 80.71 79.15 79.80 0.0M
2025-07-22 79.98 80.50 79.10 80.40 0.0M
2025-07-21 80.00 80.50 79.00 79.00 0.0M
2025-07-18 79.38 80.70 79.16 80.65 0.0M
2025-07-17 80.71 80.71 79.11 80.70 0.0M
2025-07-16 79.10 80.30 79.00 80.30 0.0M
2025-07-15 80.00 80.70 79.00 80.44 0.0M
2025-07-14 79.99 79.99 79.00 79.00 0.0M
2025-07-11 80.00 80.00 79.99 79.99 0.0M
2025-07-10 80.49 80.50 79.00 80.10 0.0M
2025-07-09 79.00 80.71 79.00 80.71 0.0M
2025-07-08 79.99 80.99 79.00 80.79 0.0M
2025-07-07 80.00 80.00 78.00 78.00 0.0M
2025-07-04 79.95 80.00 79.95 80.00 0.0M
2025-07-03 79.16 80.90 78.00 80.00 0.0M
2025-07-02 79.50 80.99 77.00 78.00 0.0M
2025-07-01 79.50 80.00 79.50 79.89 0.0M
2025-06-30 79.78 79.78 78.50 78.99 0.0M
2025-06-27 78.50 79.88 77.66 79.78 0.0M
2025-06-26 78.99 78.99 78.50 78.50 0.0M
2025-06-25 78.99 78.99 78.50 78.50 0.0M
2025-06-24 79.27 79.93 78.50 78.99 0.0M
2025-06-23 79.50 80.30 78.00 79.99 0.0M
2025-06-20 80.01 80.38 79.50 80.30 0.0M
2025-06-18 77.75 80.32 77.75 80.08 0.0M
2025-06-17 78.65 78.65 77.00 78.00 0.0M
2025-06-16 79.97 79.97 79.00 79.95 0.0M
2025-06-13 77.00 79.99 73.10 79.99 0.0M
2025-06-12 76.99 77.00 75.01 76.99 0.0M
2025-06-11 75.27 77.00 75.27 77.00 0.0M
2025-06-10 79.00 80.00 75.28 75.28 0.0M
2025-06-09 79.78 80.00 77.37 77.39 0.0M
2025-06-06 79.81 80.40 77.06 77.35 0.0M
2025-06-05 80.00 80.00 75.01 78.00 0.0M
2025-06-04 81.87 81.87 78.03 78.03 0.0M
2025-06-03 79.00 81.88 78.03 79.99 0.0M
2025-06-02 82.99 82.99 78.00 79.99 0.0M
2025-05-30 78.97 83.61 77.01 78.97 0.0M
2025-05-29 78.97 79.95 78.48 79.95 0.0M
2025-05-28 78.97 78.97 77.98 78.94 0.0M
2025-05-27 78.97 78.97 77.02 78.97 0.0M
2025-05-26 78.97 80.93 77.00 77.00 0.0M
2025-05-23 81.06 82.48 79.50 79.52 0.0M
2025-05-22 80.01 81.97 75.20 81.97 0.0M
2025-05-21 80.00 82.90 79.50 80.00 0.0M
2025-05-20 80.00 80.20 80.00 80.00 0.0M
2025-05-19 80.45 80.45 79.25 80.00 0.0M
2025-05-16 80.10 82.90 80.00 80.00 0.0M
2025-05-15 79.99 84.99 79.99 80.00 0.0M
2025-05-14 81.98 82.39 76.10 78.08 0.0M
2025-05-13 81.30 82.33 80.00 80.00 0.0M
2025-05-12 80.00 81.50 79.05 80.20 0.0M
2025-05-09 82.67 82.67 78.00 80.01 0.0M
2025-05-08 81.00 81.00 79.98 79.99 0.0M
2025-05-07 81.02 82.77 80.00 80.00 0.0M
2025-05-06 82.77 82.77 80.21 82.00 0.0M
2025-05-05 81.27 83.04 81.26 81.26 0.0M
2025-05-02 84.00 84.00 81.01 83.00 0.0M
2025-04-30 82.35 88.97 82.06 88.78 0.0M
2025-04-29 81.07 83.93 79.09 83.82 0.0M
2025-04-28 82.05 83.93 79.09 83.93 0.0M
2025-04-25 82.35 82.35 79.09 79.09 0.0M
2025-04-24 84.90 84.99 80.00 84.99 0.0M
2025-04-23 81.00 84.99 80.00 82.00 0.0M
2025-04-22 81.00 83.50 79.99 80.01 0.0M
2025-04-17 80.01 84.99 80.00 80.00 0.0M
2025-04-16 81.00 81.00 79.99 80.00 0.0M
2025-04-15 80.19 83.30 79.99 80.00 0.0M
2025-04-14 83.90 84.01 80.00 80.00 0.0M
2025-04-11 81.00 84.99 80.00 83.99 0.0M
2025-04-10 82.41 82.41 80.15 80.15 0.0M
2025-04-09 82.43 83.35 80.00 80.00 0.0M
2025-04-08 82.09 82.09 80.00 81.65 0.0M
2025-04-07 82.44 82.44 81.00 81.00 0.0M
2025-04-04 81.01 83.96 80.00 80.00 0.0M
2025-04-03 83.75 83.75 80.20 81.01 0.0M
2025-04-02 82.48 85.00 82.00 84.99 0.0M
2025-04-01 90.00 90.00 80.17 80.21 0.0M
2025-03-31 83.07 89.87 80.61 89.59 0.0M
2025-03-28 79.13 83.07 79.07 82.08 0.0M
2025-03-27 82.51 82.51 79.12 79.12 0.0M
2025-03-26 79.31 82.83 79.12 82.51 0.0M
2025-03-25 79.31 82.28 79.30 79.41 0.0M
2025-03-24 85.00 85.00 80.00 80.16 0.0M
2025-03-21 84.50 86.98 79.07 86.90 0.0M
2025-03-20 81.00 84.40 79.01 79.05 0.0M
2025-03-19 85.00 85.00 80.05 81.00 0.0M
2025-03-18 81.10 85.00 81.10 81.11 0.0M
2025-03-17 83.00 85.00 81.02 85.00 0.0M
2025-03-14 81.00 85.00 80.82 83.00 0.0M
2025-03-13 79.99 87.00 75.11 87.00 0.0M
2025-03-12 84.96 88.00 75.00 75.00 0.0M
2025-03-11 85.00 85.00 80.00 84.46 0.0M
2025-03-10 84.97 87.99 82.80 82.80 0.0M
2025-03-07 85.00 85.96 80.75 84.00 0.0M
2025-03-06 86.00 90.88 80.00 84.97 0.0M
2025-03-05 90.99 94.90 83.76 88.00 0.0M
2025-02-28 82.07 90.41 82.07 90.41 0.0M
2025-02-27 86.97 87.10 82.06 87.10 0.0M
2025-02-26 86.99 86.99 79.96 83.04 0.0M
2025-02-25 82.06 85.51 81.96 81.96 0.0M
2025-02-24 83.43 86.90 83.43 86.90 0.0M
2025-02-21 88.00 88.00 85.00 87.99 0.0M
2025-02-20 85.01 88.10 80.00 83.00 0.0M
2025-02-19 88.02 88.10 86.00 88.00 0.0M
2025-02-18 87.49 88.10 84.80 88.10 0.0M
2025-02-17 85.00 87.49 84.50 85.00 0.0M
2025-02-14 85.00 87.54 83.00 85.00 0.0M
2025-02-13 85.00 85.00 85.00 85.00 0.0M
2025-02-12 85.50 87.10 85.00 85.00 0.0M
2025-02-11 85.50 87.60 85.50 85.50 0.0M
2025-02-10 85.00 85.96 85.00 85.00 0.0M
2025-02-07 89.91 89.91 85.00 86.00 0.0M
2025-02-06 85.91 85.91 85.00 85.00 0.0M
2025-02-05 90.54 90.54 85.62 85.91 0.0M
2025-02-04 90.58 90.99 86.96 88.00 0.0M
2025-02-03 94.23 99.90 85.00 95.00 0.0M
2025-01-31 87.94 96.81 77.92 96.81 0.0M
2025-01-30 81.53 88.94 81.47 88.94 0.0M
2025-01-29 86.78 88.93 83.19 86.73 0.0M
2025-01-28 90.41 90.41 79.91 85.34 0.0M
2025-01-27 71.94 83.98 71.94 83.95 0.0M
2025-01-24 90.92 92.87 69.24 73.12 0.0M
2025-01-23 92.89 92.89 88.94 88.94 0.0M
2025-01-22 93.38 96.63 88.99 88.99 0.0M
2025-01-21 96.85 96.85 90.44 95.86 0.0M
2025-01-20 97.83 97.83 90.42 93.88 0.0M
2025-01-17 97.83 98.13 95.28 98.13 0.0M
2025-01-16 98.32 98.32 95.24 98.13 0.0M
2025-01-15 97.83 98.33 93.89 98.32 0.0M
2025-01-14 97.83 98.33 94.87 98.33 0.0M
2025-01-13 97.83 98.77 94.18 98.77 0.0M
2025-01-10 96.90 98.79 93.38 98.79 0.0M
2025-01-09 97.73 98.78 95.74 98.78 0.0M
2025-01-08 93.93 98.79 88.97 98.79 0.0M
2025-01-07 91.03 95.85 88.99 95.85 0.0M
2025-01-06 96.85 96.85 91.15 93.88 0.0M
2025-01-03 96.95 96.95 88.98 93.88 0.0M
2025-01-02 98.81 98.81 89.00 93.88 0.0M