Btg Pactual Smll B3 Fundo De Indice (BVMF:SMAB11)
Brazil · Delayed Price · Currency is BRL 9.22
-0.02 (-0.22%)
Last updated: Mar 2, 2026, 4:22 PM GMT-3
BVMF:SMAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.24 | 9.24 | 9.04 | 9.17 | 9.17 | -0.76% | 17,952 |
| Feb 27, 2026 | 9.32 | 9.35 | 9.18 | 9.24 | 9.24 | -1.60% | 341 |
| Feb 26, 2026 | 9.33 | 9.40 | 9.31 | 9.39 | 9.39 | 0.64% | 1,479 |
| Feb 25, 2026 | 9.41 | 9.46 | 9.33 | 9.33 | 9.33 | -0.85% | 2,554 |
| Feb 24, 2026 | 9.37 | 9.44 | 9.34 | 9.41 | 9.41 | 1.40% | 17,026 |
| Feb 23, 2026 | 9.46 | 9.51 | 9.24 | 9.28 | 9.28 | -0.85% | 2,183 |
| Feb 20, 2026 | 9.39 | 9.39 | 9.17 | 9.36 | 9.36 | 0.75% | 5,624 |
| Feb 19, 2026 | 9.27 | 9.31 | 9.19 | 9.29 | 9.29 | 1.31% | 7,579 |
| Feb 18, 2026 | 9.12 | 9.22 | 9.08 | 9.17 | 9.17 | 0.55% | 707 |
| Feb 13, 2026 | 9.06 | 9.12 | 8.96 | 9.12 | 9.12 | -0.11% | 14,132 |
| Feb 12, 2026 | 9.29 | 9.39 | 9.06 | 9.13 | 9.13 | -1.62% | 12,429 |
| Feb 11, 2026 | 9.09 | 9.34 | 9.09 | 9.28 | 9.28 | 1.31% | 2,446 |
| Feb 10, 2026 | 9.20 | 9.20 | 9.10 | 9.16 | 9.16 | 0.11% | 211 |
| Feb 9, 2026 | 9.05 | 9.16 | 9.03 | 9.15 | 9.15 | 1.10% | 74 |
| Feb 6, 2026 | 9.01 | 9.08 | 8.97 | 9.05 | 9.05 | 0.33% | 8,684 |
| Feb 5, 2026 | 9.09 | 9.18 | 9.02 | 9.02 | 9.02 | 0.22% | 3,204 |
| Feb 4, 2026 | 9.25 | 9.36 | 8.94 | 9.00 | 9.00 | -2.70% | 6,752 |
| Feb 3, 2026 | 9.40 | 9.40 | 9.10 | 9.25 | 9.25 | 1.09% | 6,472 |
| Feb 2, 2026 | 9.11 | 9.44 | 9.06 | 9.15 | 9.15 | 0.77% | 35,750 |
| Jan 30, 2026 | 9.10 | 9.14 | 8.96 | 9.08 | 9.08 | -0.44% | 1,560 |
| Jan 29, 2026 | 9.28 | 9.34 | 9.00 | 9.12 | 9.12 | -1.72% | 1,517 |
| Jan 28, 2026 | 9.34 | 9.34 | 9.18 | 9.28 | 9.28 | 1.09% | 9,943 |
| Jan 27, 2026 | 9.25 | 9.33 | 8.96 | 9.18 | 9.18 | 2.46% | 8,804 |
| Jan 26, 2026 | 8.92 | 9.06 | 8.81 | 8.96 | 8.96 | 0.45% | 6,110 |
| Jan 23, 2026 | 8.73 | 8.92 | 8.73 | 8.92 | 8.92 | 1.71% | 8,341 |
| Jan 22, 2026 | 8.70 | 8.89 | 8.67 | 8.77 | 8.77 | 2.10% | 25,977 |
| Jan 21, 2026 | 8.34 | 8.59 | 8.34 | 8.59 | 8.59 | 3.25% | 14,092 |
| Jan 20, 2026 | 8.36 | 8.36 | 8.23 | 8.32 | 8.32 | 0.48% | 269 |
| Jan 19, 2026 | 8.29 | 8.32 | 8.26 | 8.28 | 8.28 | -0.12% | 266 |
| Jan 16, 2026 | 8.40 | 8.40 | 8.25 | 8.29 | 8.29 | -1.07% | 573 |
| Jan 15, 2026 | 8.43 | 8.50 | 8.38 | 8.38 | 8.38 | -0.48% | 5,509 |
| Jan 14, 2026 | 8.29 | 8.42 | 8.29 | 8.42 | 8.42 | 0.96% | 440 |
| Jan 13, 2026 | 8.46 | 8.46 | 8.30 | 8.34 | 8.34 | -1.30% | 1,889 |
| Jan 12, 2026 | 8.51 | 8.51 | 8.37 | 8.45 | 8.45 | 0.36% | 901 |
| Jan 9, 2026 | 8.45 | 8.46 | 8.42 | 8.42 | 8.42 | 0.48% | 456 |
| Jan 8, 2026 | 8.38 | 8.40 | 8.31 | 8.38 | 8.38 | 0.72% | 52,171 |
| Jan 7, 2026 | 8.37 | 8.38 | 8.26 | 8.32 | 8.32 | -0.83% | 782 |
| Jan 6, 2026 | 8.32 | 8.43 | 8.32 | 8.39 | 8.39 | 1.45% | 4,511 |
| Jan 5, 2026 | 8.29 | 8.30 | 8.25 | 8.27 | 8.27 | 0.85% | 597 |
| Jan 2, 2026 | 8.37 | 8.40 | 8.20 | 8.20 | 8.20 | -0.97% | 1,780 |
| Dec 30, 2025 | 8.29 | 8.31 | 8.27 | 8.28 | 8.28 | 0.85% | 188 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.17 | 8.21 | 8.21 | -0.36% | 2,259 |
| Dec 26, 2025 | 8.28 | 8.28 | 8.16 | 8.24 | 8.24 | 0.49% | 7,825 |
| Dec 23, 2025 | 8.09 | 8.31 | 8.09 | 8.20 | 8.20 | 1.99% | 332 |
| Dec 22, 2025 | 8.22 | 8.27 | 8.04 | 8.04 | 8.04 | -1.11% | 910 |
| Dec 19, 2025 | 8.21 | 8.21 | 8.13 | 8.13 | 8.13 | 0.12% | 13,775 |
| Dec 18, 2025 | 8.08 | 8.17 | 8.08 | 8.12 | 8.12 | 0.12% | 101 |
| Dec 17, 2025 | 8.30 | 8.30 | 8.04 | 8.11 | 8.11 | -1.34% | 711 |
| Dec 16, 2025 | 8.45 | 8.45 | 8.22 | 8.22 | 8.22 | -2.72% | 1,380 |
| Dec 15, 2025 | 8.68 | 8.68 | 8.45 | 8.45 | 8.45 | 0.48% | 390 |