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
2023-12-28 2,361.80 2,368.01 2,343.27 2,352.98 0.0M
2023-12-27 2,350.73 2,362.19 2,343.56 2,361.82 0.0M
2023-12-26 2,345.70 2,357.72 2,338.22 2,350.73 0.0M
2023-12-22 2,335.59 2,345.74 2,328.67 2,345.70 0.0M
2023-12-21 2,314.35 2,336.66 2,314.35 2,335.58 0.0M
2023-12-20 2,327.05 2,340.65 2,307.74 2,314.34 0.0M
2023-12-19 2,319.19 2,337.80 2,316.71 2,327.05 0.0M
2023-12-18 2,308.90 2,328.09 2,304.35 2,319.19 0.0M
2023-12-15 2,332.13 2,347.79 2,297.48 2,308.85 0.0M
2023-12-14 2,315.34 2,363.88 2,315.34 2,332.08 0.0M
2023-12-13 2,245.82 2,319.39 2,245.82 2,315.35 0.0M
2023-12-12 2,238.11 2,258.67 2,234.17 2,245.87 0.0M
2023-12-11 2,250.09 2,253.70 2,232.39 2,238.11 0.0M
2023-12-08 2,244.54 2,258.48 2,224.71 2,250.10 0.0M
2023-12-07 2,218.69 2,247.20 2,218.35 2,244.57 0.0M
2023-12-06 2,229.31 2,252.02 2,214.59 2,218.54 0.0M
2023-12-05 2,208.30 2,235.72 2,207.96 2,229.28 0.0M
2023-12-04 2,241.57 2,241.57 2,207.10 2,208.26 0.0M
2023-12-01 2,198.05 2,241.62 2,193.00 2,241.62 0.0M
2023-11-30 2,173.52 2,204.82 2,171.44 2,198.05 0.0M
2023-11-29 2,180.97 2,201.05 2,168.45 2,173.52 0.0M
2023-11-28 2,155.28 2,188.86 2,151.86 2,180.96 0.0M
2023-11-27 2,140.81 2,155.47 2,132.70 2,155.28 0.0M
2023-11-24 2,170.06 2,170.06 2,138.13 2,140.84 0.0M
2023-11-23 2,162.57 2,184.16 2,153.35 2,170.07 0.0M
2023-11-22 2,162.85 2,204.91 2,154.65 2,162.57 0.0M
2023-11-21 2,195.92 2,195.99 2,148.86 2,162.85 0.0M
2023-11-20 2,187.44 2,201.92 2,180.28 2,195.92 0.0M
2023-11-17 2,198.27 2,214.46 2,179.47 2,187.44 0.0M
2023-11-16 2,165.46 2,202.18 2,165.22 2,198.27 0.0M
2023-11-14 2,101.18 2,172.04 2,101.18 2,165.46 0.0M
2023-11-13 2,111.22 2,117.02 2,093.29 2,101.14 0.0M
2023-11-10 2,073.97 2,124.07 2,073.97 2,111.21 0.0M
2023-11-09 2,088.07 2,120.12 2,062.93 2,073.97 0.0M
2023-11-08 2,087.21 2,113.18 2,074.29 2,088.01 0.0M
2023-11-07 2,040.10 2,093.43 2,036.77 2,087.15 0.0M
2023-11-06 2,073.77 2,087.39 2,036.78 2,040.16 0.0M
2023-11-03 1,983.68 2,081.01 1,983.68 2,073.82 0.0M
2023-11-01 1,954.47 1,990.67 1,954.47 1,983.66 0.0M
2023-10-31 1,934.80 1,960.31 1,915.06 1,954.44 0.0M
2023-10-30 1,962.68 1,975.62 1,928.26 1,934.80 0.0M
2023-10-27 2,009.66 2,029.11 1,960.80 1,962.67 0.0M
2023-10-26 1,968.14 2,013.20 1,968.14 2,009.66 0.0M
2023-10-25 2,002.87 2,011.25 1,961.52 1,968.10 0.0M
2023-10-24 1,983.41 2,012.91 1,978.40 2,002.87 0.0M
2023-10-23 1,947.87 2,000.02 1,936.09 1,983.31 0.0M
2023-10-20 1,952.90 1,957.99 1,927.23 1,947.87 0.0M
2023-10-19 1,955.43 1,985.70 1,950.13 1,953.03 0.0M
2023-10-18 2,004.00 2,004.00 1,952.26 1,955.45 0.0M
2023-10-17 2,034.51 2,036.66 2,000.54 2,004.19 0.0M
2023-10-16 2,018.45 2,053.23 2,017.46 2,034.50 0.0M
2023-10-13 2,070.30 2,070.30 2,017.78 2,018.45 0.0M
2023-10-11 2,082.80 2,099.16 2,058.42 2,070.34 0.0M
2023-10-10 2,028.31 2,086.06 2,028.31 2,082.80 0.0M
2023-10-09 2,007.40 2,029.02 1,973.86 2,028.24 0.0M
2023-10-06 2,022.54 2,022.54 1,958.64 2,007.44 0.0M
2023-10-05 2,043.10 2,057.50 2,005.39 2,022.58 0.0M
2023-10-04 2,023.89 2,058.01 2,023.21 2,043.11 0.0M
2023-10-03 2,072.49 2,072.49 2,018.52 2,023.80 0.0M
2023-10-02 2,110.62 2,110.68 2,067.41 2,072.54 0.0M
2023-09-29 2,085.90 2,137.27 2,085.90 2,110.60 0.0M
2023-09-28 2,050.88 2,091.55 2,046.86 2,085.73 0.0M
2023-09-27 2,056.77 2,086.81 2,026.66 2,050.88 0.0M
2023-09-26 2,093.06 2,093.06 2,052.72 2,056.77 0.0M
2023-09-25 2,107.88 2,108.06 2,080.83 2,093.08 0.0M
2023-09-22 2,124.69 2,144.74 2,103.50 2,107.95 0.0M
2023-09-21 2,180.98 2,180.98 2,119.23 2,124.53 0.0M
2023-09-20 2,164.60 2,208.00 2,164.60 2,181.13 0.0M
2023-09-19 2,185.34 2,185.74 2,158.29 2,164.65 0.0M
2023-09-18 2,193.46 2,204.15 2,176.63 2,185.34 0.0M
2023-09-15 2,215.61 2,220.62 2,186.47 2,193.50 0.0M
2023-09-14 2,220.89 2,234.02 2,203.67 2,215.68 0.0M
2023-09-13 2,218.79 2,253.91 2,211.64 2,220.89 0.0M
2023-09-12 2,176.84 2,221.45 2,175.57 2,218.79 0.0M
2023-09-11 2,155.13 2,178.45 2,147.88 2,176.83 0.0M
2023-09-08 2,163.85 2,163.85 2,144.65 2,155.06 0.0M
2023-09-06 2,187.66 2,205.80 2,162.29 2,163.86 0.0M
2023-09-05 2,214.98 2,214.98 2,174.54 2,187.66 0.0M
2023-09-04 2,219.23 2,234.70 2,206.35 2,214.96 0.0M
2023-09-01 2,172.34 2,220.67 2,172.31 2,219.24 0.0M
2023-08-31 2,228.20 2,230.28 2,164.53 2,172.29 0.0M
2023-08-30 2,243.05 2,254.87 2,224.76 2,228.25 0.0M
2023-08-29 2,224.36 2,247.38 2,214.76 2,243.05 0.0M
2023-08-28 2,223.31 2,233.97 2,205.62 2,224.27 0.0M
2023-08-25 2,266.14 2,267.47 2,220.37 2,223.32 0.0M
2023-08-24 2,291.00 2,291.65 2,259.67 2,266.14 0.0M
2023-08-23 2,263.28 2,291.00 2,254.85 2,291.00 0.0M
2023-08-22 2,215.53 2,266.37 2,215.53 2,263.15 0.0M
2023-08-21 2,232.94 2,232.94 2,198.06 2,215.47 0.0M
2023-08-18 2,217.92 2,239.59 2,188.40 2,232.94 0.0M
2023-08-17 2,250.29 2,263.04 2,210.83 2,217.92 0.0M
2023-08-16 2,258.89 2,280.60 2,243.26 2,250.28 0.0M
2023-08-15 2,261.40 2,271.27 2,233.06 2,258.96 0.0M
2023-08-14 2,305.34 2,308.57 2,257.18 2,261.40 0.0M
2023-08-11 2,325.41 2,346.86 2,300.99 2,305.34 0.0M
2023-08-10 2,322.63 2,346.80 2,317.96 2,325.49 0.0M
2023-08-09 2,343.54 2,343.54 2,307.93 2,322.52 0.0M
2023-08-08 2,346.93 2,360.69 2,301.78 2,343.58 0.0M
2023-08-07 2,362.86 2,365.70 2,329.62 2,346.94 0.0M
2023-08-04 2,347.30 2,389.52 2,346.27 2,362.74 0.0M
2023-08-03 2,345.96 2,399.44 2,342.75 2,347.30 0.0M
2023-08-02 2,345.61 2,357.58 2,326.57 2,345.93 0.0M
2023-08-01 2,346.55 2,348.80 2,322.72 2,345.61 0.0M
2023-07-31 2,318.13 2,355.85 2,318.13 2,346.55 0.0M
2023-07-28 2,298.35 2,320.81 2,295.25 2,318.08 0.0M
2023-07-27 2,321.65 2,342.22 2,292.63 2,298.31 0.0M
2023-07-26 2,317.94 2,327.95 2,297.67 2,321.55 0.0M
2023-07-25 2,305.60 2,353.06 2,305.60 2,317.96 0.0M
2023-07-24 2,288.81 2,308.41 2,274.04 2,305.57 0.0M
2023-07-21 2,248.70 2,290.96 2,248.70 2,288.89 0.0M
2023-07-20 2,249.63 2,262.60 2,240.75 2,248.70 0.0M
2023-07-19 2,262.37 2,263.31 2,237.20 2,249.55 0.0M
2023-07-18 2,246.97 2,264.87 2,236.71 2,262.30 0.0M
2023-07-17 2,232.61 2,257.35 2,210.51 2,247.03 0.0M
2023-07-14 2,283.64 2,283.96 2,221.17 2,232.48 0.0M
2023-07-13 2,277.89 2,304.36 2,276.00 2,283.64 0.0M
2023-07-12 2,294.58 2,321.60 2,273.61 2,277.75 0.0M
2023-07-11 2,311.32 2,311.32 2,242.47 2,294.43 0.0M
2023-07-10 2,333.71 2,333.71 2,302.00 2,311.31 0.0M
2023-07-07 2,282.23 2,346.84 2,282.23 2,333.71 0.0M
2023-07-06 2,321.68 2,321.68 2,273.69 2,282.23 0.0M
2023-07-05 2,291.11 2,336.70 2,276.05 2,321.75 0.0M
2023-07-04 2,291.10 2,296.76 2,274.66 2,291.06 0.0M
2023-07-03 2,275.53 2,305.15 2,275.53 2,291.11 0.0M
2023-06-30 2,250.86 2,296.13 2,250.86 2,275.52 0.0M
2023-06-29 2,203.78 2,254.52 2,203.78 2,250.78 0.0M
2023-06-28 2,209.34 2,236.51 2,199.39 2,203.63 0.0M
2023-06-27 2,246.54 2,272.59 2,190.28 2,209.36 0.0M
2023-06-26 2,285.87 2,285.87 2,226.83 2,246.15 0.0M
2023-06-23 2,269.44 2,297.58 2,260.32 2,285.87 0.0M
2023-06-22 2,308.28 2,308.28 2,243.95 2,269.38 0.0M
2023-06-21 2,304.19 2,313.06 2,282.81 2,308.31 0.0M
2023-06-20 2,288.51 2,304.07 2,276.35 2,304.07 0.0M
2023-06-19 2,268.40 2,292.17 2,267.45 2,288.56 0.0M
2023-06-16 2,274.41 2,275.42 2,254.06 2,268.40 0.0M
2023-06-15 2,258.11 2,280.11 2,250.06 2,274.40 0.0M
2023-06-14 2,198.55 2,261.00 2,198.55 2,258.11 0.0M
2023-06-13 2,242.27 2,250.97 2,191.56 2,198.52 0.0M
2023-06-12 2,240.03 2,246.59 2,228.77 2,242.22 0.0M
2023-06-09 2,226.93 2,262.15 2,226.93 2,240.02 0.0M
2023-06-07 2,215.70 2,256.83 2,200.61 2,226.95 0.0M
2023-06-06 2,169.26 2,224.75 2,169.09 2,215.65 0.0M
2023-06-05 2,164.50 2,175.62 2,134.48 2,169.26 0.0M
2023-06-02 2,154.55 2,208.56 2,154.55 2,164.49 0.0M
2023-06-01 2,103.45 2,157.51 2,103.45 2,154.43 0.0M
2023-05-31 2,089.65 2,109.80 2,078.46 2,103.65 0.0M
2023-05-30 2,111.40 2,131.00 2,072.32 2,089.68 0.0M
2023-05-29 2,113.78 2,123.26 2,099.23 2,111.40 0.0M
2023-05-26 2,090.62 2,124.62 2,088.46 2,113.74 0.0M
2023-05-25 2,043.41 2,109.62 2,043.41 2,090.53 0.0M
2023-05-24 2,060.62 2,066.07 2,036.88 2,043.04 0.0M
2023-05-23 2,080.04 2,100.20 2,057.97 2,060.59 0.0M
2023-05-22 2,069.72 2,099.14 2,069.19 2,080.07 0.0M
2023-05-19 2,054.51 2,100.73 2,053.25 2,069.55 0.0M
2023-05-18 2,009.02 2,057.74 2,004.90 2,054.49 0.0M
2023-05-17 1,957.90 2,010.96 1,957.90 2,009.01 0.0M
2023-05-16 2,001.68 2,010.35 1,952.92 1,957.75 0.0M
2023-05-15 1,985.10 2,011.68 1,976.28 2,001.72 0.0M
2023-05-12 1,986.06 1,996.78 1,966.40 1,985.10 0.0M
2023-05-11 1,956.61 1,995.28 1,939.27 1,986.11 0.0M
2023-05-10 1,925.03 1,960.45 1,922.93 1,956.61 0.0M
2023-05-09 1,912.49 1,944.40 1,902.26 1,925.03 0.0M
2023-05-08 1,900.88 1,929.50 1,900.88 1,912.49 0.0M
2023-05-05 1,836.46 1,901.57 1,836.46 1,900.86 0.0M
2023-05-04 1,830.61 1,855.63 1,821.67 1,836.45 0.0M
2023-05-03 1,818.50 1,843.87 1,811.35 1,830.81 0.0M
2023-05-02 1,852.69 1,852.70 1,809.75 1,818.52 0.0M
2023-04-28 1,805.07 1,852.73 1,798.66 1,852.73 0.0M
2023-04-27 1,781.29 1,805.07 1,770.12 1,805.07 0.0M
2023-04-26 1,781.79 1,792.86 1,769.38 1,781.28 0.0M
2023-04-25 1,805.17 1,805.17 1,767.07 1,781.76 0.0M
2023-04-24 1,813.33 1,818.62 1,795.85 1,805.14 0.0M
2023-04-20 1,799.22 1,813.39 1,782.24 1,813.33 0.0M
2023-04-19 1,849.62 1,849.62 1,794.25 1,799.14 0.0M
2023-04-18 1,871.39 1,881.53 1,840.24 1,849.66 0.0M
2023-04-17 1,881.42 1,887.59 1,866.58 1,871.36 0.0M
2023-04-14 1,893.79 1,895.04 1,859.56 1,881.40 0.0M
2023-04-13 1,889.59 1,912.52 1,870.56 1,893.81 0.0M
2023-04-12 1,875.48 1,920.06 1,875.48 1,889.58 0.0M
2023-04-11 1,792.55 1,879.30 1,792.55 1,875.47 0.0M
2023-04-10 1,781.37 1,800.11 1,781.37 1,792.51 0.0M
2023-04-06 1,778.21 1,795.02 1,771.34 1,781.32 0.0M
2023-04-05 1,803.72 1,806.68 1,762.53 1,778.18 0.0M
2023-04-04 1,794.74 1,825.48 1,794.74 1,803.76 0.0M
2023-04-03 1,818.03 1,818.58 1,787.31 1,794.74 0.0M
2023-03-31 1,847.09 1,853.16 1,806.69 1,818.03 0.0M
2023-03-30 1,808.20 1,863.70 1,808.20 1,847.16 0.0M
2023-03-29 1,819.73 1,825.92 1,780.45 1,807.95 0.0M
2023-03-28 1,796.87 1,826.34 1,779.97 1,819.69 0.0M
2023-03-27 1,786.67 1,802.67 1,785.20 1,796.88 0.0M
2023-03-24 1,746.72 1,789.54 1,746.72 1,786.66 0.0M
2023-03-23 1,808.76 1,817.43 1,723.72 1,746.75 0.0M
2023-03-22 1,811.82 1,844.77 1,801.80 1,808.72 0.0M
2023-03-21 1,822.64 1,830.98 1,809.24 1,811.83 0.0M
2023-03-20 1,868.13 1,874.04 1,819.96 1,822.64 0.0M
2023-03-17 1,884.84 1,884.84 1,859.00 1,868.14 0.0M
2023-03-16 1,871.97 1,894.11 1,869.93 1,884.97 0.0M
2023-03-15 1,879.81 1,880.75 1,837.24 1,871.94 0.0M
2023-03-14 1,888.26 1,909.33 1,868.31 1,879.81 0.0M
2023-03-13 1,892.26 1,901.01 1,862.46 1,888.24 0.0M
2023-03-10 1,930.52 1,930.52 1,879.36 1,892.38 0.0M
2023-03-09 1,927.21 1,957.88 1,923.60 1,930.52 0.0M
2023-03-08 1,869.60 1,929.55 1,869.60 1,927.26 0.0M
2023-03-07 1,871.18 1,881.61 1,849.41 1,869.60 0.0M
2023-03-06 1,839.43 1,877.46 1,838.23 1,871.18 0.0M
2023-03-03 1,832.57 1,855.40 1,832.57 1,839.43 0.0M
2023-03-02 1,831.25 1,852.49 1,829.23 1,832.56 0.0M
2023-03-01 1,850.27 1,858.59 1,812.16 1,831.24 0.0M
2023-02-28 1,869.99 1,887.10 1,850.25 1,850.27 0.0M
2023-02-27 1,873.72 1,885.26 1,861.40 1,869.98 0.0M
2023-02-24 1,893.78 1,901.15 1,859.42 1,873.70 0.0M
2023-02-23 1,900.45 1,918.32 1,882.23 1,893.79 0.0M
2023-02-22 1,930.76 1,930.76 1,880.39 1,900.46 0.0M
2023-02-17 1,934.59 1,939.03 1,916.29 1,930.76 0.0M
2023-02-16 1,934.87 1,948.59 1,903.78 1,934.61 0.0M
2023-02-15 1,898.01 1,949.55 1,886.01 1,934.87 0.0M
2023-02-14 1,928.79 1,943.52 1,890.66 1,898.01 0.0M
2023-02-13 1,920.85 1,944.05 1,902.15 1,928.73 0.0M
2023-02-10 1,920.22 1,943.74 1,909.49 1,920.87 0.0M
2023-02-09 1,973.88 1,977.67 1,918.07 1,920.28 0.0M
2023-02-08 1,956.42 1,980.74 1,941.19 1,973.88 0.0M
2023-02-07 1,975.28 1,986.85 1,951.34 1,956.12 0.0M
2023-02-06 1,992.47 1,992.47 1,962.79 1,975.29 0.0M
2023-02-03 2,046.74 2,046.74 1,987.17 1,992.47 0.0M
2023-02-02 2,061.78 2,094.82 2,041.29 2,046.75 0.0M
2023-02-01 2,067.69 2,077.11 2,034.86 2,061.78 0.0M
2023-01-31 2,032.76 2,075.47 2,032.22 2,067.73 0.0M
2023-01-30 2,042.15 2,061.66 2,025.52 2,032.76 0.0M
2023-01-27 2,071.95 2,072.45 2,036.74 2,042.15 0.0M
2023-01-26 2,063.72 2,085.11 2,056.99 2,071.95 0.0M
2023-01-25 2,037.57 2,070.99 2,016.71 2,063.70 0.0M
2023-01-24 2,011.76 2,039.20 2,004.85 2,037.59 0.0M
2023-01-23 2,013.49 2,037.49 2,011.75 2,011.76 0.0M
2023-01-20 2,017.26 2,021.17 1,994.32 2,013.45 0.0M
2023-01-19 2,015.16 2,022.16 1,987.69 2,017.25 0.0M
2023-01-18 1,996.75 2,044.54 1,996.75 2,015.18 0.0M
2023-01-17 1,972.63 2,005.31 1,972.61 1,996.73 0.0M
2023-01-16 1,995.63 1,995.63 1,964.50 1,972.57 0.0M
2023-01-13 2,027.45 2,027.45 1,985.37 1,995.63 0.0M
2023-01-12 2,079.28 2,105.88 2,022.28 2,027.45 0.0M
2023-01-11 2,053.36 2,079.22 2,028.17 2,079.22 0.0M
2023-01-10 1,992.50 2,063.35 1,975.19 2,053.52 0.0M
2023-01-09 1,982.00 2,011.31 1,947.76 1,992.52 0.0M
2023-01-06 1,952.47 2,000.94 1,946.56 1,981.85 0.0M
2023-01-05 1,907.68 1,952.45 1,900.45 1,952.45 0.0M
2023-01-04 1,885.26 1,918.11 1,870.05 1,907.63 0.0M
2023-01-03 1,938.97 1,949.92 1,878.62 1,885.26 0.0M
2023-01-02 2,009.01 2,009.01 1,921.58 1,939.08 0.0M