Small Cap Index (SMLL)

SMLL
🏛️ Brasil →
2,249.58
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
2022-12-29 2,020.94 2,053.85 1,996.97 2,009.04 0.0M
2022-12-28 1,969.70 2,024.61 1,969.70 2,021.10 0.0M
2022-12-27 2,003.31 2,014.91 1,957.11 1,969.70 0.0M
2022-12-26 2,020.91 2,026.02 1,989.70 2,003.30 0.0M
2022-12-23 1,965.41 2,028.78 1,965.41 2,020.91 0.0M
2022-12-22 1,964.55 1,979.76 1,941.44 1,965.39 0.0M
2022-12-21 1,950.93 1,975.74 1,921.79 1,964.55 0.0M
2022-12-20 1,888.82 1,982.89 1,878.62 1,950.88 0.0M
2022-12-19 1,842.28 1,904.69 1,842.28 1,888.82 0.0M
2022-12-16 1,878.09 1,882.82 1,835.15 1,842.21 0.0M
2022-12-15 1,874.86 1,910.59 1,858.69 1,878.10 0.0M
2022-12-14 1,854.37 1,889.12 1,816.09 1,874.91 0.0M
2022-12-13 1,889.98 1,919.80 1,848.59 1,854.37 0.0M
2022-12-12 1,922.46 1,928.92 1,860.93 1,889.98 0.0M
2022-12-09 1,945.03 1,956.38 1,920.58 1,922.46 0.0M
2022-12-08 2,001.59 2,001.59 1,937.12 1,944.93 0.0M
2022-12-07 2,004.61 2,022.54 1,981.08 2,001.60 0.0M
2022-12-06 1,997.69 2,015.44 1,985.89 2,004.77 0.0M
2022-12-05 2,067.79 2,067.79 1,993.23 1,997.71 0.0M
2022-12-02 2,038.50 2,080.22 2,024.94 2,067.79 0.0M
2022-12-01 2,071.43 2,071.43 2,031.17 2,038.51 0.0M
2022-11-30 2,058.32 2,072.65 2,013.16 2,071.42 0.0M
2022-11-29 2,014.35 2,076.71 2,014.35 2,058.28 0.0M
2022-11-28 2,038.17 2,038.17 2,010.16 2,014.37 0.0M
2022-11-25 2,100.91 2,101.10 2,026.53 2,038.23 0.0M
2022-11-24 2,029.44 2,111.98 2,029.44 2,100.90 0.0M
2022-11-23 2,049.41 2,049.41 2,005.61 2,029.42 0.0M
2022-11-22 2,084.98 2,101.64 2,030.76 2,049.41 0.0M
2022-11-21 2,039.78 2,090.99 2,034.50 2,084.97 0.0M
2022-11-18 2,053.65 2,124.78 2,036.90 2,039.81 0.0M
2022-11-17 2,089.12 2,089.12 1,981.39 2,053.65 0.0M
2022-11-16 2,165.09 2,168.32 2,064.07 2,089.12 0.0M
2022-11-14 2,144.57 2,182.69 2,134.48 2,165.08 0.0M
2022-11-11 2,140.46 2,183.38 2,095.57 2,144.57 0.0M
2022-11-10 2,279.37 2,279.37 2,107.31 2,140.46 0.0M
2022-11-09 2,307.59 2,320.63 2,271.61 2,279.43 0.0M
2022-11-08 2,305.39 2,327.98 2,267.95 2,307.61 0.0M
2022-11-07 2,398.56 2,398.56 2,299.36 2,305.44 0.0M
2022-11-04 2,383.31 2,432.44 2,383.31 2,398.62 0.0M
2022-11-03 2,360.82 2,395.14 2,316.25 2,383.30 0.0M
2022-11-01 2,333.46 2,385.12 2,312.32 2,360.82 0.0M
2022-10-31 2,253.36 2,335.88 2,216.53 2,333.41 0.0M
2022-10-28 2,235.80 2,254.46 2,216.37 2,253.40 0.0M
2022-10-27 2,172.49 2,258.75 2,171.48 2,235.91 0.0M
2022-10-26 2,237.23 2,237.23 2,164.34 2,172.49 0.0M
2022-10-25 2,259.57 2,279.29 2,234.87 2,237.23 0.0M
2022-10-24 2,284.69 2,284.69 2,250.69 2,259.57 0.0M
2022-10-21 2,240.99 2,303.27 2,218.82 2,284.79 0.0M
2022-10-20 2,255.13 2,266.82 2,228.40 2,241.03 0.0M
2022-10-19 2,266.98 2,270.69 2,239.46 2,255.16 0.0M
2022-10-18 2,232.91 2,271.02 2,231.98 2,267.02 0.0M
2022-10-17 2,210.35 2,252.35 2,210.35 2,232.87 0.0M
2022-10-14 2,262.27 2,270.29 2,204.08 2,210.35 0.0M
2022-10-13 2,271.93 2,275.91 2,225.33 2,262.26 0.0M
2022-10-11 2,307.14 2,307.14 2,257.50 2,271.93 0.0M
2022-10-10 2,305.87 2,321.96 2,289.04 2,307.14 0.0M
2022-10-07 2,335.25 2,337.25 2,298.36 2,305.84 0.0M
2022-10-06 2,299.13 2,337.39 2,299.13 2,335.25 0.0M
2022-10-05 2,293.05 2,307.27 2,274.80 2,299.12 0.0M
2022-10-04 2,286.09 2,332.33 2,279.03 2,293.04 0.0M
2022-10-03 2,174.56 2,293.71 2,174.56 2,286.09 0.0M
2022-09-30 2,127.83 2,181.63 2,109.77 2,174.56 0.0M
2022-09-29 2,169.68 2,169.68 2,102.74 2,127.84 0.0M
2022-09-28 2,151.46 2,177.02 2,136.23 2,169.96 0.0M
2022-09-27 2,174.61 2,206.34 2,147.37 2,151.43 0.0M
2022-09-26 2,250.37 2,250.37 2,169.93 2,174.59 0.0M
2022-09-23 2,284.09 2,284.09 2,226.13 2,250.48 0.0M
2022-09-22 2,247.81 2,286.42 2,233.59 2,284.09 0.0M
2022-09-21 2,247.71 2,276.42 2,227.02 2,247.72 0.0M
2022-09-20 2,250.85 2,267.12 2,234.44 2,247.71 0.0M
2022-09-19 2,206.83 2,254.74 2,192.35 2,250.89 0.0M
2022-09-16 2,216.51 2,216.51 2,167.71 2,207.29 0.0M
2022-09-15 2,230.77 2,240.29 2,204.15 2,216.90 0.0M
2022-09-14 2,228.35 2,243.29 2,210.73 2,230.77 0.0M
2022-09-13 2,286.49 2,286.49 2,219.75 2,228.29 0.0M
2022-09-12 2,274.59 2,315.58 2,274.59 2,286.49 0.0M
2022-09-09 2,229.59 2,287.44 2,229.59 2,274.51 0.0M
2022-09-08 2,213.37 2,242.17 2,190.93 2,229.55 0.0M
2022-09-06 2,274.12 2,274.12 2,199.27 2,213.36 0.0M
2022-09-05 2,251.50 2,276.74 2,251.50 2,274.23 0.0M
2022-09-02 2,242.31 2,276.61 2,237.62 2,251.39 0.0M
2022-09-01 2,215.24 2,243.84 2,195.40 2,242.28 0.0M
2022-08-31 2,225.38 2,253.18 2,208.37 2,215.26 0.0M
2022-08-30 2,261.28 2,285.02 2,212.38 2,225.38 0.0M
2022-08-29 2,250.86 2,281.47 2,231.45 2,261.28 0.0M
2022-08-26 2,279.01 2,298.56 2,243.63 2,250.90 0.0M
2022-08-25 2,255.20 2,287.39 2,255.20 2,278.97 0.0M
2022-08-24 2,222.24 2,269.35 2,222.24 2,255.20 0.0M
2022-08-23 2,183.88 2,228.14 2,183.88 2,222.22 0.0M
2022-08-22 2,206.73 2,206.73 2,160.15 2,183.88 0.0M
2022-08-19 2,263.45 2,263.45 2,197.10 2,206.72 0.0M
2022-08-18 2,283.12 2,294.68 2,249.06 2,263.48 0.0M
2022-08-17 2,282.56 2,297.94 2,256.76 2,283.09 0.0M
2022-08-16 2,303.58 2,308.00 2,263.48 2,282.57 0.0M
2022-08-15 2,256.94 2,311.40 2,226.78 2,303.59 0.0M
2022-08-12 2,193.60 2,260.63 2,193.60 2,257.06 0.0M
2022-08-11 2,229.41 2,254.21 2,182.51 2,193.60 0.0M
2022-08-10 2,156.78 2,251.83 2,156.78 2,229.39 0.0M
2022-08-09 2,189.80 2,206.23 2,144.21 2,156.78 0.0M
2022-08-08 2,160.27 2,208.27 2,160.27 2,189.76 0.0M
2022-08-05 2,159.41 2,175.80 2,128.44 2,159.99 0.0M
2022-08-04 2,070.78 2,186.38 2,070.78 2,159.41 0.0M
2022-08-03 2,009.36 2,071.06 2,009.36 2,070.73 0.0M
2022-08-02 2,000.25 2,023.86 1,985.66 2,009.36 0.0M
2022-08-01 1,997.55 2,025.00 1,980.33 2,000.25 0.0M
2022-07-29 2,001.08 2,007.36 1,988.30 1,997.55 0.0M
2022-07-28 1,970.12 2,006.00 1,958.83 2,001.08 0.0M
2022-07-27 1,905.93 1,970.75 1,905.93 1,970.09 0.0M
2022-07-26 1,934.29 1,936.03 1,900.50 1,905.83 0.0M
2022-07-25 1,938.12 1,953.35 1,931.54 1,934.28 0.0M
2022-07-22 1,955.23 1,966.35 1,922.67 1,938.03 0.0M
2022-07-21 1,951.52 1,956.09 1,932.75 1,955.23 0.0M
2022-07-20 1,908.51 1,954.36 1,902.99 1,951.56 0.0M
2022-07-19 1,885.11 1,915.71 1,880.79 1,908.55 0.0M
2022-07-18 1,897.36 1,938.24 1,882.94 1,885.06 0.0M
2022-07-15 1,892.90 1,908.36 1,867.37 1,897.32 0.0M
2022-07-14 1,910.31 1,910.31 1,871.45 1,892.89 0.0M
2022-07-13 1,921.54 1,938.64 1,899.13 1,910.31 0.0M
2022-07-12 1,912.41 1,937.28 1,895.17 1,921.52 0.0M
2022-07-11 1,971.31 1,971.31 1,908.58 1,912.41 0.0M
2022-07-08 1,970.70 1,989.56 1,957.40 1,971.31 0.0M
2022-07-07 1,928.76 1,985.26 1,928.76 1,970.74 0.0M
2022-07-06 1,896.89 1,938.89 1,885.51 1,928.79 0.0M
2022-07-05 1,898.47 1,898.47 1,852.12 1,896.89 0.0M
2022-07-04 1,913.45 1,921.71 1,898.47 1,898.47 0.0M
2022-07-01 1,899.50 1,918.27 1,877.45 1,913.51 0.0M
2022-06-30 1,926.05 1,926.05 1,877.75 1,899.60 0.0M
2022-06-29 1,947.04 1,954.15 1,913.76 1,926.06 0.0M
2022-06-28 1,967.71 1,994.17 1,937.80 1,947.03 0.0M
2022-06-27 1,967.16 1,988.00 1,960.61 1,967.71 0.0M
2022-06-24 1,968.24 1,996.24 1,953.30 1,967.17 0.0M
2022-06-23 1,961.87 1,992.33 1,958.84 1,968.27 0.0M
2022-06-22 1,972.78 1,985.33 1,943.29 1,961.87 0.0M
2022-06-21 1,969.66 1,993.78 1,948.05 1,972.91 0.0M
2022-06-20 1,994.89 2,006.80 1,951.45 1,969.68 0.0M
2022-06-17 2,027.58 2,027.58 1,950.93 1,994.89 0.0M
2022-06-15 1,973.44 2,044.55 1,973.44 2,027.58 0.0M
2022-06-14 2,004.92 2,021.13 1,959.94 1,973.41 0.0M
2022-06-13 2,098.53 2,098.53 1,996.03 2,004.90 0.0M
2022-06-10 2,149.15 2,149.15 2,094.62 2,098.53 0.0M
2022-06-09 2,164.21 2,178.22 2,141.60 2,149.15 0.0M
2022-06-08 2,179.58 2,194.21 2,152.80 2,164.26 0.0M
2022-06-07 2,211.96 2,211.96 2,162.01 2,179.61 0.0M
2022-06-06 2,262.81 2,275.83 2,211.59 2,211.99 0.0M
2022-06-03 2,300.17 2,300.17 2,255.12 2,262.74 0.0M
2022-06-02 2,266.68 2,311.97 2,266.68 2,300.22 0.0M
2022-06-01 2,270.28 2,278.51 2,243.60 2,266.68 0.0M
2022-05-31 2,285.49 2,306.54 2,263.99 2,270.26 0.0M
2022-05-30 2,301.72 2,333.29 2,272.33 2,285.46 0.0M
2022-05-27 2,295.70 2,309.85 2,286.31 2,301.63 0.0M
2022-05-26 2,258.70 2,306.36 2,258.31 2,295.73 0.0M
2022-05-25 2,245.34 2,267.16 2,222.06 2,258.71 0.0M
2022-05-24 2,260.17 2,260.17 2,210.96 2,245.44 0.0M
2022-05-23 2,239.46 2,271.69 2,239.01 2,260.24 0.0M
2022-05-20 2,229.80 2,260.20 2,206.95 2,239.45 0.0M
2022-05-19 2,216.26 2,238.16 2,197.60 2,229.70 0.0M
2022-05-18 2,272.12 2,272.22 2,200.37 2,216.27 0.0M
2022-05-17 2,238.39 2,297.38 2,238.39 2,272.12 0.0M
2022-05-16 2,217.11 2,240.40 2,197.85 2,238.38 0.0M
2022-05-13 2,165.94 2,233.91 2,165.94 2,217.08 0.0M
2022-05-12 2,124.02 2,171.95 2,099.94 2,165.89 0.0M
2022-05-11 2,135.31 2,163.87 2,117.10 2,124.03 0.0M
2022-05-10 2,112.77 2,149.87 2,097.33 2,135.28 0.0M
2022-05-09 2,186.70 2,186.70 2,104.59 2,112.71 0.0M
2022-05-06 2,231.89 2,232.10 2,175.86 2,186.77 0.0M
2022-05-05 2,317.73 2,317.73 2,209.18 2,231.90 0.0M
2022-05-04 2,263.83 2,320.43 2,209.09 2,317.85 0.0M
2022-05-03 2,263.60 2,270.54 2,244.23 2,263.84 0.0M
2022-05-02 2,312.43 2,314.12 2,228.95 2,263.60 0.0M
2022-04-29 2,362.15 2,404.78 2,312.44 2,312.44 0.0M
2022-04-28 2,341.26 2,371.56 2,320.40 2,362.14 0.0M
2022-04-27 2,327.75 2,366.45 2,327.75 2,341.24 0.0M
2022-04-26 2,357.99 2,368.05 2,309.02 2,327.75 0.0M
2022-04-25 2,339.08 2,362.20 2,300.00 2,358.04 0.0M
2022-04-22 2,405.25 2,405.25 2,328.01 2,339.10 0.0M
2022-04-20 2,414.48 2,429.41 2,399.69 2,405.26 0.0M
2022-04-19 2,396.49 2,419.56 2,371.57 2,414.49 0.0M
2022-04-18 2,389.45 2,404.98 2,374.66 2,396.49 0.0M
2022-04-14 2,416.40 2,417.31 2,383.46 2,389.46 0.0M
2022-04-13 2,402.55 2,435.57 2,390.09 2,416.40 0.0M
2022-04-12 2,406.78 2,459.70 2,389.94 2,402.55 0.0M
2022-04-11 2,448.30 2,448.30 2,406.70 2,406.70 0.0M
2022-04-08 2,476.34 2,476.34 2,417.60 2,448.38 0.0M
2022-04-07 2,477.60 2,484.29 2,452.42 2,476.41 0.0M
2022-04-06 2,529.47 2,529.47 2,445.75 2,477.63 0.0M
2022-04-05 2,582.50 2,592.71 2,528.00 2,529.47 0.0M
2022-04-04 2,581.32 2,586.53 2,559.33 2,582.51 0.0M
2022-04-01 2,523.40 2,582.36 2,523.40 2,581.32 0.0M
2022-03-31 2,537.95 2,559.00 2,515.77 2,523.41 0.0M
2022-03-30 2,569.95 2,576.25 2,528.62 2,537.95 0.0M
2022-03-29 2,519.98 2,578.56 2,519.98 2,569.94 0.0M
2022-03-28 2,532.15 2,540.90 2,494.97 2,519.72 0.0M
2022-03-25 2,482.16 2,540.46 2,481.96 2,532.16 0.0M
2022-03-24 2,424.11 2,484.64 2,420.13 2,482.05 0.0M
2022-03-23 2,395.78 2,432.46 2,382.18 2,424.11 0.0M
2022-03-22 2,344.30 2,396.13 2,344.30 2,395.78 0.0M
2022-03-21 2,348.80 2,378.88 2,325.98 2,344.33 0.0M
2022-03-18 2,278.34 2,355.75 2,267.98 2,348.81 0.0M
2022-03-17 2,247.81 2,280.96 2,223.97 2,278.37 0.0M
2022-03-16 2,215.28 2,257.84 2,206.81 2,247.71 0.0M
2022-03-15 2,195.89 2,221.47 2,178.15 2,215.23 0.0M
2022-03-14 2,227.65 2,248.07 2,189.92 2,195.89 0.0M
2022-03-11 2,295.84 2,316.34 2,218.96 2,227.65 0.0M
2022-03-10 2,306.84 2,306.84 2,243.31 2,295.83 0.0M
2022-03-09 2,223.21 2,309.76 2,222.65 2,306.93 0.0M
2022-03-08 2,194.27 2,251.84 2,185.72 2,223.16 0.0M
2022-03-07 2,294.74 2,294.74 2,194.27 2,194.27 0.0M
2022-03-04 2,340.77 2,340.77 2,281.59 2,294.66 0.0M
2022-03-03 2,334.07 2,383.25 2,334.04 2,340.77 0.0M
2022-03-02 2,319.07 2,340.51 2,313.09 2,334.06 0.0M
2022-02-25 2,332.52 2,347.55 2,298.34 2,319.07 0.0M
2022-02-24 2,327.18 2,349.42 2,244.38 2,332.55 0.0M
2022-02-23 2,330.26 2,367.73 2,312.96 2,327.31 0.0M
2022-02-22 2,286.00 2,346.92 2,286.00 2,330.26 0.0M
2022-02-21 2,355.08 2,356.10 2,283.58 2,285.98 0.0M
2022-02-18 2,378.11 2,398.29 2,354.62 2,355.03 0.0M
2022-02-17 2,413.22 2,422.54 2,376.41 2,378.08 0.0M
2022-02-16 2,411.30 2,423.71 2,402.24 2,413.25 0.0M
2022-02-15 2,356.40 2,411.08 2,356.40 2,411.08 0.0M
2022-02-14 2,341.22 2,375.49 2,339.91 2,356.40 0.0M
2022-02-11 2,374.42 2,408.31 2,328.94 2,341.22 0.0M
2022-02-10 2,367.68 2,393.16 2,339.21 2,374.44 0.0M
2022-02-09 2,347.75 2,389.86 2,347.33 2,367.59 0.0M
2022-02-08 2,355.44 2,367.77 2,327.14 2,347.75 0.0M
2022-02-07 2,363.89 2,373.31 2,335.64 2,355.44 0.0M
2022-02-04 2,393.45 2,394.15 2,322.84 2,363.86 0.0M
2022-02-03 2,408.19 2,441.54 2,379.57 2,393.45 0.0M
2022-02-02 2,439.65 2,465.16 2,397.43 2,408.21 0.0M
2022-02-01 2,446.03 2,468.00 2,421.06 2,439.66 0.0M
2022-01-31 2,384.60 2,449.23 2,376.00 2,446.03 0.0M
2022-01-28 2,382.96 2,391.68 2,353.27 2,384.60 0.0M
2022-01-27 2,357.76 2,398.68 2,357.76 2,382.95 0.0M
2022-01-26 2,325.86 2,400.39 2,325.86 2,357.76 0.0M
2022-01-25 2,257.28 2,337.70 2,237.89 2,325.87 0.0M
2022-01-24 2,297.22 2,297.22 2,231.75 2,257.28 0.0M
2022-01-21 2,292.36 2,307.89 2,267.64 2,297.34 0.0M
2022-01-20 2,215.57 2,306.00 2,215.28 2,292.47 0.0M
2022-01-19 2,162.52 2,229.09 2,162.52 2,215.57 0.0M
2022-01-18 2,191.44 2,191.44 2,156.66 2,162.35 0.0M
2022-01-17 2,204.81 2,211.81 2,182.05 2,191.44 0.0M
2022-01-14 2,188.25 2,207.31 2,160.13 2,204.82 0.0M
2022-01-13 2,208.19 2,208.77 2,173.97 2,188.25 0.0M
2022-01-12 2,145.44 2,212.25 2,144.55 2,208.19 0.0M
2022-01-11 2,098.91 2,148.94 2,093.22 2,145.44 0.0M
2022-01-10 2,131.38 2,131.38 2,074.96 2,098.94 0.0M
2022-01-07 2,120.89 2,148.81 2,090.20 2,131.42 0.0M
2022-01-06 2,132.62 2,159.59 2,101.38 2,120.87 0.0M
2022-01-05 2,232.70 2,233.33 2,132.56 2,132.62 0.0M
2022-01-04 2,293.29 2,302.25 2,227.72 2,232.68 0.0M
2022-01-03 2,365.28 2,382.70 2,287.84 2,293.17 0.0M