Btg Pactual Smll B3 Fundo De Indice (BVMF:SMAB11)
Brazil · Delayed Price · Currency is BRL 8.13
+0.01 (0.12%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:SMAB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.12 | 8.16 | 8.09 | 8.13 | 8.13 | 0.12% | 9,099 |
| Sep 21, 2026 | 7.98 | 8.16 | 7.98 | 8.12 | 8.12 | 1.75% | 1,878 |
| Sep 18, 2026 | 7.86 | 7.99 | 7.86 | 7.98 | 7.98 | 0.25% | 685 |
| Sep 17, 2026 | 8.10 | 8.10 | 7.90 | 7.96 | 7.96 | -0.62% | 241 |
| Sep 16, 2026 | 7.96 | 8.08 | 7.95 | 8.01 | 8.01 | 0.38% | 219 |
| Sep 15, 2026 | 7.97 | 8.03 | 7.93 | 7.98 | 7.98 | 0.13% | 502 |
| Sep 14, 2026 | 7.88 | 8.00 | 7.88 | 7.97 | 7.97 | -0.75% | 3,778 |
| Sep 11, 2026 | 8.14 | 8.14 | 8.03 | 8.03 | 8.03 | -1.35% | 568 |
| Sep 10, 2026 | 8.06 | 8.17 | 8.05 | 8.14 | 8.14 | 1.62% | 167 |
| Sep 9, 2026 | 8.09 | 8.13 | 7.99 | 8.01 | 8.01 | -1.48% | 5,334 |
| Sep 8, 2026 | 8.13 | 8.19 | 8.11 | 8.13 | 8.13 | 0.87% | 522 |
| Sep 4, 2026 | 8.16 | 8.16 | 8.06 | 8.06 | 8.06 | -0.12% | 202 |
| Sep 3, 2026 | 8.10 | 8.18 | 8.04 | 8.07 | 8.07 | 0.25% | 3,264 |
| Sep 2, 2026 | 7.96 | 8.13 | 7.96 | 8.05 | 8.05 | 3.21% | 2,550 |
| Sep 1, 2026 | 7.72 | 7.88 | 7.72 | 7.80 | 7.80 | 1.04% | 256 |
| Aug 31, 2026 | 7.63 | 7.75 | 7.63 | 7.72 | 7.72 | 1.45% | 215 |
| Aug 28, 2026 | 7.72 | 7.72 | 7.55 | 7.61 | 7.61 | -0.39% | 717 |
| Aug 27, 2026 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | 0.53% | 177 |
| Aug 26, 2026 | 7.70 | 7.71 | 7.60 | 7.60 | 7.60 | -0.65% | 1,449 |
| Aug 25, 2026 | 7.46 | 7.65 | 7.45 | 7.65 | 7.65 | 2.68% | 633 |
| Aug 24, 2026 | 7.51 | 7.51 | 7.25 | 7.45 | 7.45 | 0.27% | 1,643 |
| Aug 21, 2026 | 7.22 | 7.43 | 7.22 | 7.43 | 7.43 | 2.91% | 14,113 |
| Aug 20, 2026 | 7.27 | 7.33 | 7.22 | 7.22 | 7.22 | -0.69% | 1,439 |
| Aug 19, 2026 | 7.10 | 7.35 | 7.10 | 7.27 | 7.27 | 1.11% | 227 |
| Aug 18, 2026 | 7.36 | 7.38 | 7.19 | 7.19 | 7.19 | -1.24% | 2,065 |
| Aug 17, 2026 | 7.40 | 7.40 | 7.25 | 7.28 | 7.28 | - | 66,719 |
| Aug 14, 2026 | 7.30 | 7.30 | 7.19 | 7.28 | 7.28 | -0.55% | 1,015 |
| Aug 13, 2026 | 7.40 | 7.40 | 7.31 | 7.32 | 7.32 | - | 27,764 |
| Aug 12, 2026 | 7.42 | 7.42 | 7.32 | 7.32 | 7.32 | -0.27% | 232 |
| Aug 11, 2026 | 7.55 | 7.56 | 7.34 | 7.34 | 7.34 | -2.78% | 4,002 |
| Aug 10, 2026 | 7.61 | 7.64 | 7.53 | 7.55 | 7.55 | -1.18% | 588 |
| Aug 7, 2026 | 7.86 | 7.86 | 7.59 | 7.64 | 7.64 | -0.91% | 1,223 |
| Aug 6, 2026 | 7.83 | 7.87 | 7.71 | 7.71 | 7.71 | -1.78% | 133 |
| Aug 5, 2026 | 7.86 | 7.94 | 7.85 | 7.85 | 7.85 | -0.13% | 1,431 |
| Aug 4, 2026 | 7.88 | 7.96 | 7.82 | 7.86 | 7.86 | -0.25% | 464 |
| Aug 3, 2026 | 7.82 | 7.88 | 7.80 | 7.88 | 7.88 | 0.77% | 419 |
| Jul 31, 2026 | 7.81 | 7.85 | 7.81 | 7.82 | 7.82 | - | 859 |
| Jul 30, 2026 | 7.77 | 7.82 | 7.77 | 7.82 | 7.82 | 1.96% | 80 |
| Jul 29, 2026 | 7.82 | 7.82 | 7.67 | 7.67 | 7.67 | -1.92% | 157 |
| Jul 28, 2026 | 7.86 | 7.89 | 7.82 | 7.82 | 7.82 | 0.51% | 235 |
| Jul 27, 2026 | 7.75 | 7.80 | 7.69 | 7.78 | 7.78 | 1.83% | 2,330 |
| Jul 24, 2026 | 7.55 | 7.71 | 7.55 | 7.64 | 7.64 | -0.91% | 384 |
| Jul 23, 2026 | 7.78 | 7.83 | 7.71 | 7.71 | 7.71 | -1.66% | 300 |
| Jul 22, 2026 | 7.70 | 7.85 | 7.70 | 7.84 | 7.84 | 1.82% | 270 |
| Jul 21, 2026 | 7.84 | 7.84 | 7.67 | 7.70 | 7.70 | -0.77% | 1,311 |
| Jul 20, 2026 | 7.91 | 7.91 | 7.76 | 7.76 | 7.76 | -0.89% | 239 |
| Jul 17, 2026 | 7.79 | 7.87 | 7.79 | 7.83 | 7.83 | -0.89% | 248 |
| Jul 16, 2026 | 7.91 | 7.95 | 7.88 | 7.90 | 7.90 | -1.25% | 994 |
| Jul 15, 2026 | 8.13 | 8.13 | 7.94 | 8.00 | 8.00 | -0.50% | 229 |
| Jul 14, 2026 | 8.01 | 8.05 | 7.98 | 8.04 | 8.04 | 0.75% | 59 |