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
2025-09-26 2,233.96 2,251.58 2,233.94 2,249.58 0.0M
2025-09-25 2,271.16 2,271.18 2,232.04 2,235.20 0.0M
2025-09-24 2,276.05 2,282.78 2,264.11 2,271.57 0.0M
2025-09-23 2,258.58 2,287.08 2,258.51 2,274.75 0.0M
2025-09-22 2,300.94 2,300.94 2,239.85 2,259.97 0.0M
2025-09-19 2,305.00 2,314.77 2,290.74 2,300.95 0.0M
2025-09-18 2,306.70 2,314.17 2,298.31 2,304.99 0.0M
2025-09-17 2,281.32 2,324.99 2,280.03 2,306.71 0.0M
2025-09-16 2,265.64 2,293.17 2,265.64 2,281.42 0.0M
2025-09-15 2,245.81 2,276.25 2,245.81 2,265.64 0.0M
2025-09-12 2,255.36 2,256.53 2,235.82 2,245.75 0.0M
2025-09-11 2,232.53 2,268.04 2,231.59 2,255.37 0.0M
2025-09-10 2,223.41 2,243.33 2,222.19 2,232.07 0.0M
2025-09-09 2,232.86 2,238.13 2,220.58 2,223.41 0.0M
2025-09-08 2,255.61 2,265.16 2,229.08 2,232.94 0.0M
2025-09-06 2,222.03 2,255.62 2,255.62 2,255.62 0.0M
2025-09-05 2,222.03 2,268.27 2,222.03 2,255.62 0.0M
2025-09-04 2,189.64 2,225.04 2,189.64 2,222.01 0.0M
2025-09-03 2,191.44 2,201.07 2,181.98 2,189.66 0.0M
2025-09-02 2,208.48 2,208.48 2,179.40 2,191.43 0.0M
2025-09-01 2,210.72 2,228.19 2,200.94 2,208.51 0.0M
2025-08-29 2,204.03 2,222.40 2,200.14 2,210.67 0.0M
2025-08-28 2,166.62 2,220.05 2,166.62 2,204.05 0.0M
2025-08-27 2,134.37 2,169.35 2,132.43 2,166.61 0.0M
2025-08-26 2,140.66 2,146.95 2,130.38 2,134.36 0.0M
2025-08-25 2,136.28 2,153.02 2,136.28 2,140.67 0.0M
2025-08-22 2,076.14 2,140.66 2,076.14 2,136.25 0.0M
2025-08-21 2,088.48 2,095.11 2,072.38 2,076.14 0.0M
2025-08-20 2,090.57 2,098.14 2,082.78 2,088.48 0.0M
2025-08-19 2,142.32 2,142.32 2,081.32 2,090.57 0.0M
2025-08-18 2,118.43 2,151.29 2,118.12 2,142.34 0.0M
2025-08-15 2,107.96 2,119.56 2,102.69 2,118.45 0.0M
2025-08-14 2,109.44 2,116.45 2,087.17 2,107.95 0.0M
2025-08-13 2,135.90 2,136.52 2,106.96 2,109.44 0.0M
2025-08-12 2,106.24 2,147.24 2,106.24 2,135.91 0.0M
2025-08-11 2,120.58 2,121.07 2,099.64 2,106.19 0.0M
2025-08-08 2,143.46 2,144.29 2,118.11 2,120.52 0.0M
2025-08-07 2,128.51 2,149.75 2,128.51 2,143.46 0.0M
2025-08-06 2,094.47 2,133.07 2,094.47 2,128.41 0.0M
2025-08-05 2,090.74 2,108.60 2,077.24 2,094.47 0.0M
2025-08-04 2,095.56 2,114.28 2,081.38 2,090.75 0.0M
2025-08-01 2,088.30 2,108.44 2,088.30 2,095.54 0.0M
2025-07-31 2,115.33 2,115.33 2,076.78 2,088.24 0.0M
2025-07-30 2,088.46 2,129.91 2,076.35 2,115.36 0.0M
2025-07-29 2,076.06 2,091.78 2,072.06 2,088.46 0.0M
2025-07-28 2,109.27 2,120.79 2,068.56 2,075.92 0.0M
2025-07-25 2,108.06 2,114.26 2,100.13 2,109.33 0.0M
2025-07-24 2,133.09 2,133.09 2,100.43 2,108.06 0.0M
2025-07-23 2,100.62 2,142.08 2,097.87 2,133.25 0.0M
2025-07-22 2,107.89 2,127.91 2,098.53 2,100.68 0.0M
2025-07-21 2,111.26 2,124.47 2,101.68 2,107.89 0.0M
2025-07-18 2,160.71 2,160.71 2,108.16 2,111.28 0.0M
2025-07-17 2,158.22 2,160.71 2,142.30 2,160.71 0.0M
2025-07-16 2,161.95 2,163.73 2,130.86 2,158.23 0.0M
2025-07-15 2,140.06 2,163.84 2,134.14 2,161.94 0.0M
2025-07-14 2,153.77 2,153.77 2,126.05 2,140.04 0.0M
2025-07-11 2,178.85 2,178.85 2,143.46 2,153.77 0.0M
2025-07-10 2,189.46 2,189.46 2,146.08 2,178.89 0.0M
2025-07-09 2,218.12 2,221.12 2,186.89 2,189.47 0.0M
2025-07-08 2,218.04 2,220.62 2,206.26 2,218.12 0.0M
2025-07-07 2,231.87 2,239.46 2,206.96 2,218.19 0.0M
2025-07-04 2,222.52 2,235.40 2,212.27 2,231.87 0.0M
2025-07-03 2,187.76 2,228.99 2,187.76 2,222.52 0.0M
2025-07-02 2,231.65 2,236.33 2,182.77 2,187.76 0.0M
2025-07-01 2,230.01 2,244.42 2,218.80 2,231.65 0.0M
2025-06-30 2,200.71 2,235.70 2,190.63 2,230.11 0.0M
2025-06-27 2,210.93 2,217.69 2,192.12 2,200.72 0.0M
2025-06-26 2,182.83 2,218.19 2,182.83 2,211.09 0.0M
2025-06-25 2,207.03 2,207.03 2,180.87 2,182.82 0.0M
2025-06-24 2,189.63 2,230.24 2,189.63 2,207.10 0.0M
2025-06-23 2,197.02 2,198.02 2,170.94 2,189.46 0.0M
2025-06-20 2,231.61 2,231.61 2,193.05 2,197.11 0.0M
2025-06-18 2,234.55 2,244.60 2,221.16 2,231.61 0.0M
2025-06-17 2,248.76 2,251.19 2,223.32 2,234.47 0.0M
2025-06-16 2,204.88 2,254.08 2,204.88 2,248.75 0.0M
2025-06-15 2,225.71 2,204.90 2,204.90 2,204.90 0.0M
2025-06-13 2,225.71 2,225.71 2,192.14 2,204.90 0.0M
2025-06-12 2,223.78 2,228.14 2,204.83 2,225.71 0.0M
2025-06-11 2,223.24 2,239.97 2,200.94 2,223.76 0.0M
2025-06-10 2,198.73 2,233.41 2,198.73 2,223.24 0.0M
2025-06-09 2,202.67 2,203.74 2,165.19 2,198.42 0.0M
2025-06-06 2,224.92 2,237.28 2,188.16 2,202.66 0.0M
2025-06-05 2,239.46 2,256.76 2,219.27 2,224.92 0.0M
2025-06-04 2,253.79 2,270.07 2,236.09 2,239.52 0.0M
2025-06-03 2,203.40 2,253.82 2,199.96 2,253.82 0.0M
2025-06-02 2,207.02 2,237.39 2,192.35 2,203.48 0.0M
2025-05-30 2,216.96 2,223.05 2,187.35 2,207.05 0.0M
2025-05-29 2,223.16 2,224.31 2,199.86 2,216.99 0.0M
2025-05-28 2,221.20 2,226.30 2,199.26 2,223.19 0.0M
2025-05-27 2,173.05 2,228.75 2,173.05 2,221.20 0.0M
2025-05-26 2,154.67 2,180.32 2,154.67 2,173.00 0.0M
2025-05-23 2,144.54 2,155.48 2,091.40 2,154.65 0.0M
2025-05-22 2,137.80 2,179.90 2,136.65 2,144.60 0.0M
2025-05-21 2,184.71 2,184.71 2,136.05 2,137.79 0.0M
2025-05-20 2,182.27 2,187.56 2,157.53 2,184.71 0.0M
2025-05-19 2,175.28 2,190.96 2,161.32 2,182.31 0.0M
2025-05-16 2,156.17 2,175.30 2,139.64 2,175.30 0.0M
2025-05-15 2,129.29 2,160.82 2,129.29 2,156.21 0.0M
2025-05-14 2,128.55 2,146.85 2,125.18 2,129.29 0.0M
2025-05-13 2,088.50 2,140.37 2,088.11 2,128.56 0.0M
2025-05-12 2,088.30 2,100.80 2,074.74 2,088.30 0.0M
2025-05-09 2,106.09 2,116.59 2,078.38 2,088.28 0.0M
2025-05-08 2,045.28 2,131.35 2,045.28 2,106.06 0.0M
2025-05-07 2,053.59 2,062.44 2,029.89 2,045.15 0.0M
2025-05-06 2,060.48 2,090.48 2,046.51 2,053.55 0.0M
2025-05-05 2,084.67 2,098.36 2,054.88 2,060.48 0.0M
2025-05-02 2,083.18 2,087.14 2,070.00 2,084.94 0.0M
2025-04-30 2,080.30 2,093.25 2,062.86 2,083.21 0.0M
2025-04-29 2,084.47 2,107.51 2,079.59 2,080.23 0.0M
2025-04-28 2,090.70 2,101.93 2,080.42 2,084.49 0.0M
2025-04-25 2,090.19 2,097.51 2,084.27 2,090.75 0.0M
2025-04-24 2,035.49 2,095.46 2,035.39 2,090.33 0.0M
2025-04-23 2,015.67 2,057.49 2,015.67 2,035.49 0.0M
2025-04-22 1,995.19 2,023.55 1,984.66 2,015.54 0.0M
2025-04-17 1,969.22 2,001.95 1,964.31 1,995.19 0.0M
2025-04-16 1,962.08 1,985.42 1,950.33 1,969.22 0.0M
2025-04-15 1,959.32 1,967.40 1,951.42 1,962.08 0.0M
2025-04-14 1,931.68 1,966.49 1,931.68 1,959.33 0.0M
2025-04-11 1,901.06 1,938.04 1,893.60 1,931.66 0.0M
2025-04-10 1,919.18 1,919.18 1,879.92 1,901.06 0.0M
2025-04-09 1,861.12 1,931.90 1,839.65 1,919.18 0.0M
2025-04-08 1,885.96 1,919.42 1,855.40 1,861.18 0.0M
2025-04-07 1,905.17 1,924.19 1,847.16 1,885.93 0.0M
2025-04-04 1,975.69 1,975.69 1,900.48 1,905.19 0.0M
2025-04-03 1,954.55 1,993.72 1,946.61 1,975.69 0.0M
2025-04-02 1,946.01 1,960.55 1,935.73 1,954.53 0.0M
2025-04-01 1,920.47 1,957.08 1,918.62 1,946.01 0.0M
2025-03-31 1,950.81 1,950.86 1,920.41 1,920.48 0.0M
2025-03-28 1,969.58 1,969.58 1,933.49 1,950.81 0.0M
2025-03-27 1,959.30 1,988.28 1,951.42 1,969.58 0.0M
2025-03-26 1,947.29 1,971.48 1,947.29 1,959.32 0.0M
2025-03-25 1,929.41 1,972.34 1,929.40 1,947.28 0.0M
2025-03-24 1,942.34 1,950.75 1,928.01 1,929.12 0.0M
2025-03-21 1,935.78 1,951.55 1,935.21 1,942.39 0.0M
2025-03-20 1,945.86 1,958.72 1,935.30 1,935.56 0.0M
2025-03-19 1,921.21 1,957.29 1,919.50 1,945.86 0.0M
2025-03-18 1,917.53 1,931.98 1,914.03 1,921.30 0.0M
2025-03-17 1,902.19 1,928.73 1,897.41 1,917.49 0.0M
2025-03-14 1,844.47 1,906.49 1,844.47 1,902.19 0.0M
2025-03-13 1,829.57 1,848.22 1,816.60 1,844.43 0.0M
2025-03-12 1,822.69 1,840.61 1,817.98 1,829.96 0.0M
2025-03-11 1,837.05 1,838.51 1,805.61 1,822.71 0.0M
2025-03-10 1,849.01 1,855.23 1,829.41 1,837.03 0.0M
2025-03-07 1,807.54 1,860.63 1,792.62 1,849.07 0.0M
2025-03-06 1,796.55 1,826.59 1,796.55 1,807.54 0.0M
2025-03-05 1,799.32 1,806.47 1,789.10 1,796.54 0.0M
2025-02-28 1,832.55 1,834.28 1,793.87 1,799.32 0.0M
2025-02-27 1,826.17 1,845.23 1,823.91 1,832.54 0.0M
2025-02-26 1,855.87 1,867.78 1,824.03 1,826.17 0.0M
2025-02-25 1,853.12 1,867.83 1,847.27 1,855.87 0.0M
2025-02-24 1,893.60 1,898.29 1,850.25 1,853.11 0.0M
2025-02-21 1,897.33 1,907.43 1,880.91 1,893.60 0.0M
2025-02-20 1,894.83 1,911.34 1,891.66 1,897.35 0.0M
2025-02-19 1,927.00 1,927.00 1,894.83 1,894.83 0.0M
2025-02-18 1,941.86 1,946.52 1,920.45 1,927.38 0.0M
2025-02-17 1,917.14 1,958.91 1,916.90 1,941.89 0.0M
2025-02-14 1,860.16 1,919.55 1,860.16 1,917.10 0.0M
2025-02-13 1,853.28 1,860.13 1,838.98 1,860.13 0.0M
2025-02-12 1,887.08 1,887.08 1,846.80 1,853.28 0.0M
2025-02-11 1,858.79 1,888.39 1,856.43 1,887.14 0.0M
2025-02-10 1,843.79 1,881.78 1,843.79 1,858.78 0.0M
2025-02-07 1,866.54 1,871.22 1,838.26 1,843.79 0.0M
2025-02-06 1,846.04 1,871.65 1,843.37 1,866.55 0.0M
2025-02-05 1,863.27 1,863.85 1,831.06 1,846.12 0.0M
2025-02-04 1,869.93 1,870.36 1,845.87 1,863.24 0.0M
2025-02-03 1,871.74 1,881.17 1,856.87 1,870.21 0.0M
2025-01-31 1,887.44 1,903.58 1,867.40 1,871.74 0.0M
2025-01-30 1,828.83 1,891.59 1,828.83 1,887.44 0.0M
2025-01-29 1,833.81 1,843.95 1,823.94 1,828.77 0.0M
2025-01-28 1,851.62 1,852.24 1,833.26 1,833.81 0.0M
2025-01-27 1,799.60 1,855.31 1,793.20 1,851.60 0.0M
2025-01-24 1,794.90 1,817.14 1,791.16 1,799.58 0.0M
2025-01-23 1,813.04 1,820.31 1,785.91 1,794.89 0.0M
2025-01-22 1,800.52 1,817.49 1,794.03 1,813.04 0.0M
2025-01-21 1,787.56 1,801.89 1,779.78 1,800.48 0.0M
2025-01-20 1,780.75 1,798.19 1,760.87 1,787.60 0.0M
2025-01-17 1,765.91 1,785.51 1,753.22 1,780.75 0.0M
2025-01-16 1,805.56 1,805.56 1,762.97 1,765.91 0.0M
2025-01-15 1,743.04 1,811.00 1,743.04 1,805.53 0.0M
2025-01-14 1,732.83 1,747.06 1,726.11 1,743.04 0.0M
2025-01-13 1,741.89 1,749.19 1,731.34 1,732.83 0.0M
2025-01-10 1,756.73 1,757.33 1,735.48 1,741.92 0.0M
2025-01-09 1,756.12 1,765.93 1,749.48 1,756.69 0.0M
2025-01-08 1,785.01 1,785.01 1,751.24 1,756.12 0.0M
2025-01-07 1,768.56 1,795.84 1,768.56 1,785.33 0.0M
2025-01-06 1,729.67 1,771.39 1,729.67 1,768.56 0.0M
2025-01-03 1,747.77 1,754.62 1,724.49 1,729.68 0.0M
2025-01-02 1,763.89 1,764.47 1,731.38 1,747.77 0.0M