Btg Pactual Smll B3 Fundo De Indice (BVMF:SMAB11)
Brazil · Delayed Price · Currency is BRL 8.27
-0.55 (-6.24%)
At close: Dec 5, 2025
BVMF:SMAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.80 | 9.00 | 8.27 | 8.27 | 8.27 | -6.24% | 39,585 |
| Dec 4, 2025 | 8.91 | 8.91 | 8.78 | 8.82 | 8.82 | 1.61% | 11,330 |
| Dec 3, 2025 | 8.58 | 8.82 | 8.58 | 8.68 | 8.68 | 0.23% | 12,731 |
| Dec 2, 2025 | 8.58 | 8.66 | 8.58 | 8.66 | 8.66 | 1.41% | 2,120 |
| Dec 1, 2025 | 8.66 | 8.66 | 8.47 | 8.54 | 8.54 | -0.35% | 33,295 |
| Nov 28, 2025 | 8.53 | 8.59 | 8.48 | 8.57 | 8.57 | 0.94% | 18,864 |
| Nov 27, 2025 | 8.45 | 8.51 | 8.40 | 8.49 | 8.49 | 0.47% | 557 |
| Nov 26, 2025 | 8.29 | 8.46 | 8.29 | 8.45 | 8.45 | 1.93% | 2,990 |
| Nov 25, 2025 | 8.32 | 8.32 | 8.18 | 8.29 | 8.29 | 0.73% | 563 |
| Nov 24, 2025 | 8.16 | 8.26 | 8.16 | 8.23 | 8.23 | 0.86% | 237 |
| Nov 21, 2025 | 8.36 | 8.36 | 8.10 | 8.16 | 8.16 | -0.73% | 3,773 |
| Nov 19, 2025 | 8.21 | 8.38 | 8.20 | 8.22 | 8.22 | -0.84% | 177 |
| Nov 18, 2025 | 8.28 | 8.37 | 8.25 | 8.29 | 8.29 | 0.12% | 445 |
| Nov 17, 2025 | 8.35 | 8.50 | 8.27 | 8.28 | 8.28 | -0.84% | 888 |
| Nov 14, 2025 | 8.40 | 8.44 | 8.25 | 8.35 | 8.35 | 0.48% | 332 |
| Nov 13, 2025 | 8.34 | 8.35 | 8.28 | 8.31 | 8.31 | -0.60% | 6,527 |
| Nov 12, 2025 | 8.37 | 8.37 | 8.26 | 8.36 | 8.36 | 0.12% | 279 |
| Nov 11, 2025 | 8.13 | 8.39 | 8.13 | 8.35 | 8.35 | 2.08% | 18,891 |
| Nov 10, 2025 | 8.28 | 8.28 | 8.15 | 8.18 | 8.18 | 0.49% | 1,119 |
| Nov 7, 2025 | 8.21 | 8.21 | 8.09 | 8.14 | 8.14 | 0.37% | 314 |
| Nov 6, 2025 | 8.19 | 8.22 | 8.10 | 8.11 | 8.11 | -1.34% | 208 |
| Nov 5, 2025 | 8.09 | 8.23 | 8.09 | 8.22 | 8.22 | 1.61% | 9,407 |
| Nov 4, 2025 | 8.10 | 8.11 | 8.03 | 8.09 | 8.09 | 0.37% | 106 |
| Nov 3, 2025 | 8.18 | 8.27 | 8.06 | 8.06 | 8.06 | -0.49% | 1,901 |
| Oct 31, 2025 | 7.92 | 8.11 | 7.92 | 8.10 | 8.10 | 0.75% | 330 |
| Oct 30, 2025 | 7.88 | 8.04 | 7.88 | 8.04 | 8.04 | 0.75% | 190 |
| Oct 29, 2025 | 8.13 | 8.13 | 7.95 | 7.98 | 7.98 | 0.38% | 102 |
| Oct 28, 2025 | 7.97 | 7.98 | 7.93 | 7.95 | 7.95 | -0.50% | 43 |
| Oct 27, 2025 | 7.96 | 8.15 | 7.94 | 7.99 | 7.99 | 0.63% | 607 |
| Oct 24, 2025 | 8.00 | 8.01 | 7.92 | 7.94 | 7.94 | 0.63% | 545 |
| Oct 23, 2025 | 7.89 | 7.90 | 7.81 | 7.89 | 7.89 | 1.02% | 236 |
| Oct 22, 2025 | 7.89 | 7.89 | 7.78 | 7.81 | 7.81 | - | 368 |
| Oct 21, 2025 | 7.95 | 7.96 | 7.75 | 7.81 | 7.81 | - | 3,482 |
| Oct 20, 2025 | 7.81 | 7.97 | 7.73 | 7.81 | 7.81 | 1.03% | 1,005 |
| Oct 17, 2025 | 7.67 | 7.73 | 7.67 | 7.73 | 7.73 | 0.78% | 228 |
| Oct 16, 2025 | 7.64 | 7.78 | 7.64 | 7.67 | 7.67 | -1.03% | 282 |
| Oct 15, 2025 | 7.73 | 7.77 | 7.58 | 7.75 | 7.75 | 1.31% | 1,861 |
| Oct 14, 2025 | 7.60 | 7.67 | 7.58 | 7.65 | 7.65 | - | 1,043 |
| Oct 13, 2025 | 7.60 | 7.69 | 7.60 | 7.65 | 7.65 | 0.66% | 1,750 |
| Oct 10, 2025 | 7.71 | 7.71 | 7.55 | 7.60 | 7.60 | -0.78% | 1,845 |
| Oct 9, 2025 | 7.80 | 7.80 | 7.66 | 7.66 | 7.66 | -1.03% | 399 |
| Oct 8, 2025 | 7.80 | 7.80 | 7.72 | 7.74 | 7.74 | 0.26% | 695 |
| Oct 7, 2025 | 7.97 | 7.97 | 7.70 | 7.72 | 7.72 | -2.15% | 3,699 |
| Oct 6, 2025 | 7.98 | 7.98 | 7.86 | 7.89 | 7.89 | -0.88% | 3,056 |
| Oct 3, 2025 | 7.97 | 7.97 | 7.90 | 7.96 | 7.96 | 0.25% | 442 |
| Oct 2, 2025 | 8.02 | 8.06 | 7.94 | 7.94 | 7.94 | -1.61% | 1,889 |
| Oct 1, 2025 | 8.19 | 8.19 | 8.03 | 8.07 | 8.07 | -0.12% | 429 |
| Sep 30, 2025 | 8.16 | 8.16 | 8.07 | 8.08 | 8.08 | -0.62% | 5,887 |
| Sep 29, 2025 | 8.32 | 8.32 | 8.10 | 8.13 | 8.13 | 0.37% | 1,572 |
| Sep 26, 2025 | 8.05 | 8.12 | 8.03 | 8.10 | 8.10 | 0.75% | 1,215 |