Btg Pactual Smll B3 Fundo De Indice (BVMF:SMAB11)
Brazil · Delayed Price · Currency is BRL 8.10
+0.06 (0.75%)
At close: Sep 26, 2025
BVMF:SMAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.05 | 8.12 | 8.03 | 8.10 | 8.10 | 0.75% | 1,215 |
| Sep 25, 2025 | 8.17 | 8.27 | 8.04 | 8.04 | 8.04 | -1.59% | 1,192 |
| Sep 24, 2025 | 8.05 | 8.20 | 8.05 | 8.17 | 8.17 | -0.24% | 642 |
| Sep 23, 2025 | 8.06 | 8.32 | 8.06 | 8.19 | 8.19 | 0.74% | 4,870 |
| Sep 22, 2025 | 8.37 | 8.37 | 8.07 | 8.13 | 8.13 | -1.81% | 1,119 |
| Sep 19, 2025 | 8.35 | 8.38 | 8.19 | 8.28 | 8.28 | -0.12% | 699 |
| Sep 18, 2025 | 8.32 | 8.44 | 8.29 | 8.29 | 8.29 | -0.12% | 438 |
| Sep 17, 2025 | 8.21 | 8.35 | 8.10 | 8.30 | 8.30 | 1.10% | 2,249 |
| Sep 16, 2025 | 8.35 | 8.35 | 8.20 | 8.21 | 8.21 | 0.74% | 126 |
| Sep 15, 2025 | 8.15 | 8.20 | 8.00 | 8.15 | 8.15 | 0.74% | 867 |
| Sep 12, 2025 | 8.19 | 8.19 | 8.08 | 8.09 | 8.09 | -0.37% | 336 |
| Sep 11, 2025 | 8.12 | 8.22 | 8.09 | 8.12 | 8.12 | 1.12% | 266 |
| Sep 10, 2025 | 8.08 | 8.08 | 8.03 | 8.03 | 8.03 | 0.37% | 382 |
| Sep 9, 2025 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -0.50% | 371 |
| Sep 8, 2025 | 8.12 | 8.12 | 8.03 | 8.04 | 8.04 | -0.99% | 200 |
| Sep 5, 2025 | 7.95 | 8.17 | 7.95 | 8.12 | 8.12 | 1.37% | 899 |
| Sep 4, 2025 | 7.97 | 8.01 | 7.94 | 8.01 | 8.01 | 1.52% | 200 |
| Sep 3, 2025 | 7.92 | 7.94 | 7.86 | 7.89 | 7.89 | -0.13% | 438 |
| Sep 2, 2025 | 8.03 | 8.03 | 7.88 | 7.90 | 7.90 | -0.63% | 1,333 |
| Sep 1, 2025 | 8.04 | 8.04 | 7.88 | 7.95 | 7.95 | -0.13% | 2,142 |
| Aug 29, 2025 | 7.81 | 8.00 | 7.81 | 7.96 | 7.96 | 0.25% | 220 |
| Aug 28, 2025 | 7.89 | 8.02 | 7.89 | 7.94 | 7.94 | 1.66% | 494 |
| Aug 27, 2025 | 7.73 | 7.82 | 7.70 | 7.81 | 7.81 | 1.56% | 504 |
| Aug 26, 2025 | 7.67 | 7.75 | 7.66 | 7.69 | 7.69 | -0.26% | 2,042 |
| Aug 25, 2025 | 7.72 | 7.75 | 7.69 | 7.71 | 7.71 | 0.26% | 2,184 |
| Aug 22, 2025 | 7.57 | 7.69 | 7.51 | 7.69 | 7.69 | 2.67% | 593 |
| Aug 21, 2025 | 7.61 | 7.61 | 7.49 | 7.49 | 7.49 | -0.53% | 74 |
| Aug 20, 2025 | 7.57 | 7.57 | 7.50 | 7.53 | 7.53 | - | 52 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.52 | 7.53 | 7.53 | -2.46% | 1,342 |
| Aug 18, 2025 | 7.63 | 7.87 | 7.63 | 7.72 | 7.72 | 1.18% | 2,212 |
| Aug 15, 2025 | 7.48 | 7.76 | 7.48 | 7.63 | 7.63 | 0.53% | 1,342 |
| Aug 14, 2025 | 7.68 | 7.75 | 7.54 | 7.59 | 7.59 | -0.13% | 3,535 |
| Aug 13, 2025 | 7.68 | 7.77 | 7.60 | 7.60 | 7.60 | -1.30% | 2,767 |
| Aug 12, 2025 | 7.61 | 7.76 | 7.61 | 7.70 | 7.70 | 1.45% | 7,767 |
| Aug 11, 2025 | 7.60 | 7.65 | 7.54 | 7.59 | 7.59 | -0.65% | 561 |
| Aug 8, 2025 | 7.70 | 7.71 | 7.64 | 7.64 | 7.64 | -1.16% | 621 |
| Aug 7, 2025 | 7.66 | 7.76 | 7.51 | 7.73 | 7.73 | 0.78% | 66,153 |
| Aug 6, 2025 | 7.57 | 7.70 | 7.57 | 7.67 | 7.67 | 1.72% | 17,582 |
| Aug 5, 2025 | 7.58 | 7.60 | 7.51 | 7.54 | 7.54 | 0.27% | 505 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.52 | 7.52 | 7.52 | -0.53% | 258 |
| Aug 1, 2025 | 7.53 | 8.10 | 7.52 | 7.56 | 7.56 | 0.40% | 7,499 |
| Jul 31, 2025 | 7.50 | 7.66 | 7.50 | 7.53 | 7.53 | -1.18% | 379 |
| Jul 30, 2025 | 7.61 | 7.64 | 7.51 | 7.62 | 7.62 | 1.20% | 422 |
| Jul 29, 2025 | 7.51 | 7.54 | 7.47 | 7.53 | 7.53 | 0.67% | 195 |
| Jul 28, 2025 | 7.68 | 7.68 | 7.48 | 7.48 | 7.48 | -1.58% | 271 |
| Jul 25, 2025 | 7.59 | 7.66 | 7.55 | 7.60 | 7.60 | - | 655 |
| Jul 24, 2025 | 7.67 | 7.67 | 7.60 | 7.60 | 7.60 | -1.17% | 461 |
| Jul 23, 2025 | 7.61 | 7.82 | 7.61 | 7.69 | 7.69 | 1.59% | 2,703 |
| Jul 22, 2025 | 7.68 | 7.68 | 7.57 | 7.57 | 7.57 | -0.39% | 946 |
| Jul 21, 2025 | 7.63 | 7.63 | 7.59 | 7.60 | 7.60 | -0.13% | 269 |