Small Cap Index (SMLL)

SMLL
🏛️ Brasilien →
2,249.58
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 2,326.05 2,376.73 2,325.28 2,365.24 0.0M
2021-12-29 2,357.04 2,374.11 2,317.40 2,326.04 0.0M
2021-12-28 2,340.38 2,363.47 2,331.83 2,357.04 0.0M
2021-12-27 2,318.26 2,356.03 2,318.26 2,340.37 0.0M
2021-12-23 2,331.38 2,340.71 2,307.00 2,318.26 0.0M
2021-12-22 2,336.48 2,351.14 2,304.83 2,331.45 0.0M
2021-12-21 2,330.98 2,343.14 2,306.31 2,336.48 0.0M
2021-12-20 2,394.58 2,394.58 2,327.75 2,330.98 0.0M
2021-12-17 2,388.62 2,403.34 2,349.24 2,394.64 0.0M
2021-12-16 2,396.28 2,437.34 2,379.35 2,388.65 0.0M
2021-12-15 2,368.17 2,398.11 2,337.96 2,396.29 0.0M
2021-12-14 2,420.91 2,450.56 2,360.84 2,368.17 0.0M
2021-12-13 2,445.96 2,476.86 2,419.27 2,420.91 0.0M
2021-12-10 2,393.44 2,455.53 2,393.44 2,445.96 0.0M
2021-12-09 2,444.70 2,444.70 2,381.18 2,393.37 0.0M
2021-12-08 2,369.63 2,450.64 2,358.21 2,444.70 0.0M
2021-12-07 2,372.50 2,412.83 2,365.00 2,369.64 0.0M
2021-12-06 2,332.80 2,394.50 2,332.80 2,372.45 0.0M
2021-12-03 2,274.07 2,371.00 2,273.83 2,332.80 0.0M
2021-12-02 2,215.30 2,280.81 2,215.30 2,274.01 0.0M
2021-12-01 2,278.72 2,331.91 2,211.72 2,215.28 0.0M
2021-11-30 2,315.38 2,315.38 2,225.65 2,278.71 0.0M
2021-11-29 2,318.44 2,350.29 2,308.00 2,315.37 0.0M
2021-11-26 2,416.28 2,416.28 2,289.44 2,318.09 0.0M
2021-11-25 2,367.69 2,422.34 2,367.67 2,416.32 0.0M
2021-11-24 2,356.36 2,398.76 2,328.32 2,367.64 0.0M
2021-11-23 2,360.91 2,369.62 2,315.56 2,356.56 0.0M
2021-11-22 2,416.34 2,447.96 2,348.84 2,360.66 0.0M
2021-11-19 2,397.69 2,455.16 2,389.76 2,416.13 0.0M
2021-11-18 2,388.06 2,443.69 2,381.12 2,397.69 0.0M
2021-11-17 2,438.62 2,474.77 2,361.67 2,388.05 0.0M
2021-11-16 2,531.47 2,548.13 2,431.86 2,438.54 0.0M
2021-11-12 2,583.47 2,612.31 2,525.53 2,531.40 0.0M
2021-11-11 2,527.09 2,628.90 2,527.09 2,583.48 0.0M
2021-11-10 2,497.82 2,569.83 2,493.01 2,527.00 0.0M
2021-11-09 2,456.42 2,522.66 2,456.42 2,497.84 0.0M
2021-11-08 2,477.39 2,486.52 2,440.47 2,456.40 0.0M
2021-11-05 2,429.48 2,498.48 2,429.48 2,477.39 0.0M
2021-11-04 2,473.21 2,499.99 2,414.71 2,429.45 0.0M
2021-11-03 2,398.42 2,495.07 2,383.80 2,473.22 0.0M
2021-11-01 2,332.01 2,408.60 2,332.01 2,398.41 0.0M
2021-10-29 2,375.30 2,395.68 2,331.17 2,332.00 0.0M
2021-10-28 2,428.22 2,434.95 2,372.78 2,375.27 0.0M
2021-10-27 2,412.24 2,469.83 2,412.24 2,428.22 0.0M
2021-10-26 2,508.07 2,508.07 2,411.34 2,412.24 0.0M
2021-10-25 2,443.21 2,531.34 2,443.21 2,508.06 0.0M
2021-10-22 2,505.59 2,505.59 2,334.72 2,443.17 0.0M
2021-10-21 2,611.27 2,611.27 2,470.21 2,505.63 0.0M
2021-10-20 2,623.15 2,652.54 2,596.26 2,611.27 0.0M
2021-10-19 2,745.13 2,745.13 2,605.86 2,623.17 0.0M
2021-10-18 2,733.62 2,761.61 2,695.68 2,745.13 0.0M
2021-10-15 2,705.38 2,746.47 2,704.46 2,733.63 0.0M
2021-10-14 2,710.78 2,735.17 2,682.76 2,705.39 0.0M
2021-10-13 2,650.74 2,724.26 2,645.93 2,710.65 0.0M
2021-10-11 2,677.37 2,695.30 2,648.89 2,650.24 0.0M
2021-10-08 2,593.54 2,701.97 2,593.54 2,677.37 0.0M
2021-10-07 2,595.58 2,623.06 2,583.30 2,593.52 0.0M
2021-10-06 2,612.11 2,612.11 2,534.02 2,595.58 0.0M
2021-10-05 2,644.75 2,652.32 2,612.01 2,612.12 0.0M
2021-10-04 2,733.00 2,733.17 2,639.46 2,644.71 0.0M
2021-10-01 2,665.93 2,733.03 2,661.53 2,732.83 0.0M
2021-09-30 2,670.18 2,693.20 2,655.19 2,665.93 0.0M
2021-09-29 2,666.88 2,699.00 2,664.81 2,669.96 0.0M
2021-09-28 2,761.28 2,761.28 2,659.78 2,666.75 0.0M
2021-09-27 2,777.15 2,781.07 2,735.89 2,761.46 0.0M
2021-09-24 2,782.16 2,782.56 2,739.99 2,777.18 0.0M
2021-09-23 2,764.00 2,807.72 2,764.00 2,782.20 0.0M
2021-09-22 2,722.21 2,789.13 2,722.21 2,763.89 0.0M
2021-09-21 2,667.41 2,736.04 2,667.41 2,722.18 0.0M
2021-09-20 2,742.03 2,742.03 2,639.38 2,667.34 0.0M
2021-09-17 2,774.44 2,774.44 2,716.95 2,742.19 0.0M
2021-09-16 2,787.02 2,795.01 2,757.63 2,774.48 0.0M
2021-09-15 2,808.82 2,810.07 2,763.71 2,787.03 0.0M
2021-09-14 2,802.13 2,838.21 2,797.93 2,808.92 0.0M
2021-09-13 2,726.72 2,809.11 2,726.72 2,802.12 0.0M
2021-09-10 2,733.06 2,792.21 2,721.26 2,726.56 0.0M
2021-09-09 2,681.22 2,743.61 2,647.87 2,732.96 0.0M
2021-09-08 2,800.39 2,800.44 2,678.26 2,681.57 0.0M
2021-09-06 2,765.88 2,809.15 2,755.72 2,800.42 0.0M
2021-09-03 2,786.62 2,809.44 2,749.16 2,765.89 0.0M
2021-09-02 2,845.45 2,846.02 2,786.57 2,786.57 0.0M
2021-09-01 2,849.13 2,872.54 2,842.74 2,845.54 0.0M
2021-08-31 2,886.51 2,910.08 2,832.96 2,849.13 0.0M
2021-08-30 2,917.05 2,917.07 2,878.04 2,886.52 0.0M
2021-08-27 2,867.77 2,917.17 2,867.42 2,917.13 0.0M
2021-08-26 2,933.48 2,941.35 2,867.41 2,867.77 0.0M
2021-08-25 2,910.83 2,933.93 2,894.99 2,933.64 0.0M
2021-08-24 2,829.32 2,920.20 2,829.32 2,910.83 0.0M
2021-08-23 2,834.51 2,852.13 2,821.93 2,829.31 0.0M
2021-08-20 2,790.17 2,839.17 2,759.75 2,834.50 0.0M
2021-08-19 2,731.30 2,793.65 2,678.70 2,790.28 0.0M
2021-08-18 2,719.78 2,775.67 2,695.49 2,731.49 0.0M
2021-08-17 2,765.69 2,765.69 2,660.00 2,719.81 0.0M
2021-08-16 2,867.92 2,867.92 2,758.67 2,765.87 0.0M
2021-08-13 2,875.21 2,902.41 2,845.52 2,867.97 0.0M
2021-08-12 2,919.34 2,920.33 2,871.29 2,875.27 0.0M
2021-08-11 2,935.08 2,936.19 2,894.19 2,919.49 0.0M
2021-08-10 2,950.97 2,974.51 2,934.07 2,935.06 0.0M
2021-08-09 2,936.13 2,960.26 2,928.98 2,950.71 0.0M
2021-08-06 2,920.95 2,946.06 2,912.00 2,936.14 0.0M
2021-08-05 2,948.42 2,982.87 2,911.22 2,920.95 0.0M
2021-08-04 2,986.47 2,987.19 2,932.11 2,948.42 0.0M
2021-08-03 2,986.25 2,988.31 2,913.45 2,986.53 0.0M
2021-08-02 2,962.44 3,021.28 2,962.44 2,986.25 0.0M
2021-07-30 3,039.28 3,039.28 2,953.78 2,962.40 0.0M
2021-07-29 3,041.06 3,059.64 3,030.58 3,039.43 0.0M
2021-07-28 3,015.05 3,047.91 3,014.60 3,041.06 0.0M
2021-07-27 3,075.00 3,075.00 2,998.13 3,015.01 0.0M
2021-07-26 3,083.47 3,096.44 3,068.25 3,075.02 0.0M
2021-07-23 3,114.37 3,119.83 3,075.83 3,083.62 0.0M
2021-07-22 3,094.84 3,122.41 3,094.10 3,114.37 0.0M
2021-07-21 3,093.80 3,107.61 3,077.82 3,094.84 0.0M
2021-07-20 3,064.09 3,100.81 3,050.31 3,093.80 0.0M
2021-07-19 3,106.81 3,106.81 3,036.43 3,064.09 0.0M
2021-07-16 3,132.59 3,147.94 3,104.57 3,107.34 0.0M
2021-07-15 3,155.47 3,163.66 3,116.07 3,132.52 0.0M
2021-07-14 3,140.57 3,174.22 3,140.57 3,155.47 0.0M
2021-07-13 3,124.13 3,143.93 3,097.04 3,140.39 0.0M
2021-07-12 3,069.13 3,124.27 3,069.13 3,124.14 0.0M
2021-07-08 3,114.70 3,114.70 3,040.43 3,069.06 0.0M
2021-07-07 3,089.74 3,121.61 3,076.26 3,115.10 0.0M
2021-07-06 3,159.84 3,159.84 3,082.51 3,089.74 0.0M
2021-07-05 3,164.23 3,179.03 3,156.68 3,159.89 0.0M
2021-07-02 3,113.92 3,166.28 3,113.92 3,164.23 0.0M
2021-07-01 3,144.75 3,156.17 3,100.28 3,113.81 0.0M
2021-06-30 3,147.13 3,147.13 3,113.54 3,144.68 0.0M
2021-06-29 3,165.30 3,167.37 3,105.54 3,147.16 0.0M
2021-06-28 3,156.87 3,191.40 3,141.89 3,165.33 0.0M
2021-06-25 3,211.53 3,215.24 3,132.81 3,156.86 0.0M
2021-06-24 3,204.30 3,232.89 3,202.59 3,211.53 0.0M
2021-06-23 3,203.89 3,228.13 3,190.98 3,204.30 0.0M
2021-06-22 3,224.70 3,225.05 3,180.75 3,204.03 0.0M
2021-06-21 3,184.60 3,228.53 3,182.65 3,224.79 0.0M
2021-06-18 3,171.42 3,194.57 3,157.28 3,184.43 0.0M
2021-06-17 3,194.89 3,205.33 3,162.41 3,171.42 0.0M
2021-06-16 3,211.68 3,220.33 3,170.84 3,194.87 0.0M
2021-06-15 3,211.40 3,219.15 3,192.42 3,211.69 0.0M
2021-06-14 3,159.36 3,221.29 3,159.36 3,211.45 0.0M
2021-06-11 3,194.71 3,198.57 3,138.87 3,159.30 0.0M
2021-06-10 3,166.69 3,194.70 3,160.46 3,194.70 0.0M
2021-06-09 3,174.54 3,184.25 3,158.99 3,166.69 0.0M
2021-06-08 3,182.67 3,195.64 3,157.86 3,174.54 0.0M
2021-06-07 3,191.11 3,206.01 3,179.01 3,182.66 0.0M
2021-06-04 3,156.90 3,194.41 3,146.72 3,191.02 0.0M
2021-06-02 3,136.20 3,160.16 3,134.96 3,156.92 0.0M
2021-06-01 3,104.51 3,156.38 3,104.51 3,136.20 0.0M
2021-05-31 3,089.48 3,109.66 3,078.39 3,104.50 0.0M
2021-05-28 3,086.29 3,092.76 3,065.49 3,089.50 0.0M
2021-05-27 3,046.81 3,087.19 3,046.55 3,086.22 0.0M
2021-05-26 3,010.82 3,049.17 3,010.82 3,046.79 0.0M
2021-05-25 2,996.93 3,032.17 2,996.93 3,010.81 0.0M
2021-05-24 2,964.12 2,998.53 2,958.38 2,996.90 0.0M
2021-05-21 2,984.78 2,986.87 2,957.95 2,964.11 0.0M
2021-05-20 2,957.67 2,984.76 2,955.77 2,984.76 0.0M
2021-05-19 2,977.79 2,980.95 2,947.51 2,957.73 0.0M
2021-05-18 2,973.01 2,991.86 2,960.80 2,978.37 0.0M
2021-05-17 2,938.72 2,976.74 2,932.76 2,973.07 0.0M
2021-05-14 2,886.03 2,944.52 2,886.03 2,938.72 0.0M
2021-05-13 2,859.77 2,903.83 2,859.77 2,885.97 0.0M
2021-05-12 2,953.23 2,953.23 2,853.88 2,859.77 0.0M
2021-05-11 2,957.19 2,957.19 2,903.45 2,953.57 0.0M
2021-05-10 2,973.55 2,989.84 2,950.82 2,957.19 0.0M
2021-05-07 2,930.89 2,974.36 2,930.89 2,973.56 0.0M
2021-05-06 2,946.39 2,951.48 2,913.66 2,930.91 0.0M
2021-05-05 2,907.79 2,951.22 2,907.79 2,945.93 0.0M
2021-05-04 2,925.08 2,930.09 2,899.65 2,907.68 0.0M
2021-05-03 2,919.96 2,950.59 2,909.73 2,925.03 0.0M
2021-04-30 2,949.95 2,957.11 2,915.80 2,919.97 0.0M
2021-04-29 2,949.30 2,971.45 2,935.30 2,949.95 0.0M
2021-04-28 2,937.77 2,949.91 2,923.71 2,949.26 0.0M
2021-04-27 2,970.90 2,975.38 2,927.36 2,937.57 0.0M
2021-04-26 2,953.55 2,977.00 2,953.30 2,970.91 0.0M
2021-04-23 2,935.72 2,970.93 2,935.72 2,953.58 0.0M
2021-04-22 2,942.90 2,980.67 2,933.86 2,935.64 0.0M
2021-04-20 2,959.38 2,972.83 2,931.95 2,942.90 0.0M
2021-04-19 2,965.94 2,986.44 2,954.11 2,959.40 0.0M
2021-04-16 2,940.33 2,965.79 2,934.26 2,965.79 0.0M
2021-04-15 2,925.39 2,959.08 2,925.39 2,940.31 0.0M
2021-04-14 2,922.16 2,950.44 2,911.37 2,925.05 0.0M
2021-04-13 2,921.60 2,933.28 2,908.54 2,922.11 0.0M
2021-04-12 2,903.20 2,925.96 2,900.31 2,921.44 0.0M
2021-04-09 2,895.42 2,915.53 2,867.49 2,903.17 0.0M
2021-04-08 2,858.11 2,895.75 2,858.11 2,895.49 0.0M
2021-04-07 2,861.56 2,886.93 2,839.18 2,857.77 0.0M
2021-04-06 2,823.27 2,872.33 2,822.46 2,861.56 0.0M
2021-04-05 2,774.90 2,829.61 2,774.90 2,823.08 0.0M
2021-04-01 2,797.64 2,817.51 2,769.39 2,774.92 0.0M
2021-03-31 2,806.35 2,827.63 2,779.03 2,797.50 0.0M
2021-03-30 2,724.42 2,814.23 2,714.88 2,806.35 0.0M
2021-03-29 2,739.20 2,753.20 2,707.44 2,724.54 0.0M
2021-03-26 2,744.17 2,764.76 2,703.03 2,739.25 0.0M
2021-03-25 2,697.13 2,751.49 2,656.01 2,744.19 0.0M
2021-03-24 2,749.07 2,770.99 2,695.98 2,697.21 0.0M
2021-03-23 2,772.94 2,792.07 2,735.44 2,749.05 0.0M
2021-03-22 2,794.73 2,795.67 2,747.14 2,773.02 0.0M
2021-03-19 2,727.32 2,801.52 2,724.12 2,794.73 0.0M
2021-03-18 2,803.73 2,803.73 2,713.15 2,727.06 0.0M
2021-03-17 2,736.57 2,809.34 2,715.30 2,803.75 0.0M
2021-03-16 2,766.62 2,781.84 2,711.79 2,736.57 0.0M
2021-03-15 2,736.80 2,785.50 2,727.29 2,766.62 0.0M
2021-03-12 2,728.07 2,751.50 2,700.74 2,736.80 0.0M
2021-03-11 2,643.61 2,732.07 2,643.61 2,728.16 0.0M
2021-03-10 2,586.58 2,645.28 2,563.63 2,643.60 0.0M
2021-03-09 2,590.52 2,620.36 2,570.92 2,586.49 0.0M
2021-03-08 2,735.00 2,735.00 2,582.19 2,590.51 0.0M
2021-03-05 2,676.91 2,738.23 2,650.48 2,735.00 0.0M
2021-03-04 2,647.09 2,729.27 2,644.35 2,676.85 0.0M
2021-03-03 2,655.85 2,668.05 2,550.60 2,647.09 0.0M
2021-03-02 2,656.34 2,671.13 2,572.96 2,655.85 0.0M
2021-03-01 2,675.46 2,712.30 2,651.36 2,656.48 0.0M
2021-02-26 2,720.15 2,753.03 2,663.04 2,675.37 0.0M
2021-02-25 2,801.54 2,820.20 2,701.67 2,720.15 0.0M
2021-02-24 2,778.74 2,818.19 2,777.70 2,801.54 0.0M
2021-02-23 2,763.67 2,785.41 2,732.93 2,778.45 0.0M
2021-02-22 2,837.37 2,837.37 2,713.08 2,763.49 0.0M
2021-02-19 2,823.92 2,838.56 2,804.72 2,837.64 0.0M
2021-02-18 2,846.79 2,861.01 2,816.97 2,824.01 0.0M
2021-02-17 2,832.37 2,854.67 2,810.21 2,846.79 0.0M
2021-02-12 2,834.20 2,840.02 2,808.09 2,832.37 0.0M
2021-02-11 2,812.45 2,853.79 2,811.33 2,834.20 0.0M
2021-02-10 2,869.65 2,873.42 2,799.78 2,812.45 0.0M
2021-02-09 2,894.60 2,895.94 2,856.18 2,869.65 0.0M
2021-02-08 2,877.82 2,918.51 2,866.94 2,894.42 0.0M
2021-02-05 2,862.77 2,895.04 2,862.64 2,877.96 0.0M
2021-02-04 2,876.23 2,897.45 2,854.68 2,862.76 0.0M
2021-02-03 2,846.46 2,885.01 2,846.46 2,876.21 0.0M
2021-02-02 2,792.77 2,873.36 2,792.77 2,846.37 0.0M
2021-02-01 2,725.71 2,800.60 2,725.71 2,792.76 0.0M
2021-01-29 2,797.52 2,808.22 2,714.13 2,725.47 0.0M
2021-01-28 2,704.61 2,801.73 2,698.86 2,798.01 0.0M
2021-01-27 2,698.31 2,750.78 2,675.26 2,704.61 0.0M
2021-01-26 2,729.39 2,770.04 2,691.69 2,698.32 0.0M
2021-01-22 2,768.19 2,768.19 2,706.34 2,729.40 0.0M
2021-01-21 2,804.46 2,814.92 2,750.62 2,768.22 0.0M
2021-01-20 2,824.04 2,834.67 2,780.57 2,804.52 0.0M
2021-01-19 2,844.96 2,867.40 2,796.79 2,824.02 0.0M
2021-01-18 2,850.53 2,893.69 2,838.65 2,844.90 0.0M
2021-01-15 2,898.13 2,898.13 2,832.73 2,850.50 0.0M
2021-01-14 2,836.94 2,905.11 2,836.94 2,898.18 0.0M
2021-01-13 2,839.60 2,845.66 2,805.75 2,836.91 0.0M
2021-01-12 2,781.58 2,842.84 2,781.58 2,839.48 0.0M
2021-01-11 2,813.12 2,817.50 2,767.64 2,781.49 0.0M
2021-01-08 2,730.98 2,818.01 2,730.98 2,813.14 0.0M
2021-01-07 2,729.32 2,764.55 2,728.03 2,730.97 0.0M
2021-01-06 2,789.05 2,791.00 2,729.26 2,729.30 0.0M
2021-01-05 2,799.80 2,807.60 2,735.08 2,788.95 0.0M
2021-01-04 2,822.39 2,855.54 2,776.00 2,799.80 0.0M