Btg Pactual Smll B3 Fundo De Indice (BVMF:SMAB11)
Brazil · Delayed Price · Currency is BRL 7.69
+0.20 (2.67%)
At close: Aug 22, 2025, 4:55 PM GMT-3
BVMF:SMAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.89 | 8.02 | 7.89 | 7.94 | - | 1.66% | 735 |
| Aug 27, 2025 | 7.73 | 7.82 | 7.70 | 7.81 | - | 1.56% | 504 |
| Aug 26, 2025 | 7.67 | 7.75 | 7.66 | 7.69 | - | -0.26% | 2,042 |
| Aug 25, 2025 | 7.72 | 7.75 | 7.69 | 7.71 | - | 0.26% | 2,184 |
| Aug 22, 2025 | 7.57 | 7.69 | 7.51 | 7.69 | - | 2.67% | 593 |
| Aug 21, 2025 | 7.61 | 7.61 | 7.49 | 7.49 | - | -0.53% | 74 |
| Aug 20, 2025 | 7.57 | 7.57 | 7.50 | 7.53 | - | - | 52 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.52 | 7.53 | - | -2.46% | 1,342 |
| Aug 18, 2025 | 7.63 | 7.87 | 7.63 | 7.72 | - | 1.18% | 2,212 |
| Aug 15, 2025 | 7.48 | 7.76 | 7.48 | 7.63 | - | 0.53% | 1,342 |
| Aug 14, 2025 | 7.68 | 7.75 | 7.54 | 7.59 | - | -0.13% | 3,535 |
| Aug 13, 2025 | 7.68 | 7.77 | 7.60 | 7.60 | - | -1.30% | 2,767 |
| Aug 12, 2025 | 7.61 | 7.76 | 7.61 | 7.70 | - | 1.45% | 7,767 |
| Aug 11, 2025 | 7.60 | 7.65 | 7.54 | 7.59 | - | -0.65% | 561 |
| Aug 8, 2025 | 7.70 | 7.71 | 7.64 | 7.64 | - | -1.16% | 621 |
| Aug 7, 2025 | 7.66 | 7.76 | 7.51 | 7.73 | - | 0.78% | 66,153 |
| Aug 6, 2025 | 7.57 | 7.70 | 7.57 | 7.67 | - | 1.72% | 17,582 |
| Aug 5, 2025 | 7.58 | 7.60 | 7.51 | 7.54 | - | 0.27% | 505 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.52 | 7.52 | - | -0.53% | 258 |
| Aug 1, 2025 | 7.53 | 8.10 | 7.52 | 7.56 | - | 0.40% | 7,499 |
| Jul 31, 2025 | 7.50 | 7.66 | 7.50 | 7.53 | - | -1.18% | 379 |
| Jul 30, 2025 | 7.61 | 7.64 | 7.51 | 7.62 | - | 1.20% | 422 |
| Jul 29, 2025 | 7.51 | 7.54 | 7.47 | 7.53 | - | 0.67% | 195 |
| Jul 28, 2025 | 7.68 | 7.68 | 7.48 | 7.48 | - | -1.58% | 271 |
| Jul 25, 2025 | 7.59 | 7.66 | 7.55 | 7.60 | - | - | 655 |
| Jul 24, 2025 | 7.67 | 7.67 | 7.60 | 7.60 | - | -1.17% | 461 |
| Jul 23, 2025 | 7.61 | 7.82 | 7.61 | 7.69 | - | 1.59% | 2,703 |
| Jul 22, 2025 | 7.68 | 7.68 | 7.57 | 7.57 | - | -0.39% | 946 |
| Jul 21, 2025 | 7.63 | 7.63 | 7.59 | 7.60 | - | -0.13% | 269 |
| Jul 18, 2025 | 7.73 | 7.82 | 7.61 | 7.61 | - | -2.31% | 770 |
| Jul 17, 2025 | 7.71 | 7.79 | 7.67 | 7.79 | - | 0.13% | 479 |
| Jul 16, 2025 | 7.97 | 7.97 | 7.69 | 7.78 | - | -0.13% | 479 |
| Jul 15, 2025 | 7.74 | 7.79 | 7.70 | 7.79 | - | 0.91% | 4,595 |
| Jul 14, 2025 | 7.84 | 7.84 | 7.66 | 7.72 | - | -0.52% | 2,449 |
| Jul 11, 2025 | 7.85 | 7.85 | 7.71 | 7.76 | - | -1.15% | 1,292 |
| Jul 10, 2025 | 7.92 | 7.92 | 7.77 | 7.85 | - | -0.51% | 2,180 |
| Jul 9, 2025 | 8.02 | 8.02 | 7.89 | 7.89 | - | -1.25% | 1,001 |
| Jul 8, 2025 | 8.07 | 8.08 | 7.95 | 7.99 | - | - | 1,232 |
| Jul 7, 2025 | 8.13 | 8.13 | 7.98 | 7.99 | - | -0.62% | 1,251 |
| Jul 4, 2025 | 8.05 | 8.09 | 7.98 | 8.04 | - | 0.37% | 5,873 |
| Jul 3, 2025 | 7.94 | 8.01 | 7.94 | 8.01 | - | 1.39% | 305 |
| Jul 2, 2025 | 8.01 | 8.01 | 7.90 | 7.90 | - | -1.37% | 6,452 |
| Jul 1, 2025 | 8.08 | 8.78 | 7.99 | 8.01 | - | -0.37% | 33,048 |
| Jun 30, 2025 | 8.01 | 8.04 | 7.83 | 8.04 | - | 1.39% | 1,603 |
| Jun 27, 2025 | 7.96 | 7.97 | 7.90 | 7.93 | - | -0.50% | 711 |
| Jun 26, 2025 | 7.97 | 8.01 | 7.97 | 7.97 | - | 1.27% | 39 |
| Jun 25, 2025 | 7.95 | 8.03 | 7.85 | 7.87 | - | -1.01% | 367 |
| Jun 24, 2025 | 7.98 | 8.05 | 7.87 | 7.95 | - | 0.63% | 4,830 |
| Jun 23, 2025 | 7.83 | 8.02 | 7.82 | 7.90 | - | -0.25% | 1,587 |
| Jun 20, 2025 | 8.11 | 8.11 | 7.89 | 7.92 | - | -1.49% | 471 |