Stock listing
B3:SMAB11 BTG Pactual Smll B3 Fundo de Indice Ações
Follow BTG Pactual Smll B3 Fundo de Indice into a list and get an email when it puts out news.
Share price · BMFBOVESPA:SMAB11
10.05 BRL +0.32 (+3.3%)
Close on Oct 20, 2026
- Day range
- 9.78 – 10.09 BRLOct 20, 2026
- Volume
- 10,849 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BMFBOVESPA:SMAB11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 10.05 | +0.32 | +3.3% | 9.85 | 10.09 | 9.78 | 10,849 | |
| 9.73 | +0.23 | +2.4% | 9.41 | 9.90 | 9.41 | 79,868 | |
| 9.50 | +0.01 | +0.1% | 9.49 | 9.58 | 9.45 | 4,938 | |
| 9.49 | -0.18 | -1.9% | 9.51 | 9.69 | 9.49 | 8,539 | |
| 9.67 | -0.11 | -1.1% | 9.76 | 9.76 | 9.46 | 2,547 | |
| 9.78 | -0.33 | -3.3% | 10.20 | 10.20 | 9.78 | 4,889 | |
| 10.11 | +0.41 | +4.2% | 9.74 | 10.25 | 9.74 | 13,134 | |
| 9.70 | +0.25 | +2.6% | 9.56 | 9.76 | 9.51 | 5,527 | |
| 9.45 | +0.09 | +1.0% | 9.46 | 9.58 | 9.36 | 11,668 | |
| 9.36 | +0.16 | +1.7% | 9.20 | 9.43 | 9.20 | 15,222 | |
| 9.20 | +0.77 | +9.1% | 9.08 | 9.34 | 9.01 | 28,012 | |
| 8.43 | +0.20 | +2.4% | 8.22 | 8.43 | 8.20 | 11,721 | |
| 8.23 | +0.10 | +1.2% | 7.94 | 8.26 | 7.94 | 1,694 | |
| 8.13 | +0.14 | +1.8% | 7.94 | 8.19 | 7.94 | 2,123 | |
| 7.99 | +0.06 | +0.8% | 7.93 | 8.06 | 7.92 | 1,876 | |
| 7.93 | -0.09 | -1.1% | 7.85 | 7.99 | 7.85 | 549 | |
| 8.02 | +0.02 | +0.2% | 8.07 | 8.07 | 7.94 | 737 | |
| 8.00 | -0.04 | -0.5% | 8.03 | 8.03 | 8.00 | 502 | |
| 8.04 | -0.09 | -1.1% | 8.15 | 8.15 | 8.04 | 152 | |
| 8.13 | +0.01 | +0.1% | 8.12 | 8.16 | 8.09 | 9,099 | |
| 8.12 | +0.14 | +1.8% | 7.98 | 8.16 | 7.98 | 1,878 | |
| 7.98 | +0.02 | +0.3% | 7.86 | 7.99 | 7.86 | 685 | |
| 7.96 | -0.05 | -0.6% | 8.10 | 8.10 | 7.90 | 241 | |
| 8.01 | +0.03 | +0.4% | 7.96 | 8.08 | 7.95 | 219 | |
| 7.98 | +0.01 | +0.1% | 7.97 | 8.03 | 7.93 | 502 | |
| 7.97 | -0.06 | -0.7% | 7.88 | 8.00 | 7.88 | 3,778 | |
| 8.03 | -0.11 | -1.4% | 8.14 | 8.14 | 8.03 | 568 | |
| 8.14 | +0.13 | +1.6% | 8.06 | 8.17 | 8.05 | 167 | |
| 8.01 | -0.12 | -1.5% | 8.09 | 8.13 | 7.99 | 5,334 | |
| 8.13 | +0.07 | +0.9% | 8.13 | 8.19 | 8.12 | 522 | |
| 8.06 | 0.00 | 0.0% | 8.06 | 8.06 | 8.06 | 0 | |
| 8.06 | -0.01 | -0.1% | 8.16 | 8.16 | 8.06 | 202 | |
| 8.07 | +0.02 | +0.2% | 8.10 | 8.18 | 8.04 | 3,264 | |
| 8.05 | +0.25 | +3.2% | 7.96 | 8.13 | 7.96 | 2,550 | |
| 7.80 | +0.08 | +1.0% | 7.72 | 7.88 | 7.72 | 256 | |
| 7.72 | +0.11 | +1.4% | 7.63 | 7.75 | 7.63 | 215 | |
| 7.61 | -0.03 | -0.4% | 7.72 | 7.72 | 7.55 | 717 | |
| 7.64 | +0.04 | +0.5% | 7.68 | 7.68 | 7.64 | 177 | |
| 7.60 | -0.05 | -0.7% | 7.70 | 7.71 | 7.60 | 1,449 | |
| 7.65 | +0.20 | +2.7% | 7.46 | 7.65 | 7.45 | 633 | |
| 7.45 | +0.02 | +0.3% | 7.51 | 7.51 | 7.25 | 1,647 | |
| 7.43 | +0.21 | +2.9% | 7.22 | 7.43 | 7.22 | 14,113 | |
| 7.22 | -0.05 | -0.7% | 7.27 | 7.33 | 7.22 | 1,439 | |
| 7.27 | +0.08 | +1.1% | 7.10 | 7.35 | 7.10 | 227 | |
| 7.19 | -0.09 | -1.2% | 7.36 | 7.38 | 7.19 | 2,065 | |
| 7.28 | 0.00 | 0.0% | 7.40 | 7.40 | 7.25 | 66,719 | |
| 7.28 | -0.04 | -0.5% | 7.30 | 7.30 | 7.19 | 1,015 | |
| 7.32 | 0.00 | 0.0% | 7.40 | 7.40 | 7.31 | 27,764 | |
| 7.32 | -0.02 | -0.3% | 7.42 | 7.42 | 7.32 | 232 | |
| 7.34 | -0.21 | -2.8% | 7.55 | 7.56 | 7.34 | 4,002 | |
| 7.55 | -0.09 | -1.2% | 7.61 | 7.64 | 7.53 | 588 | |
| 7.64 | -0.07 | -0.9% | 7.86 | 7.86 | 7.59 | 1,223 | |
| 7.71 | -0.14 | -1.8% | 7.83 | 7.87 | 7.71 | 133 | |
| 7.85 | -0.01 | -0.1% | 7.86 | 7.94 | 7.85 | 1,431 | |
| 7.86 | -0.02 | -0.3% | 7.88 | 7.96 | 7.82 | 464 | |
| 7.88 | +0.06 | +0.8% | 7.82 | 7.88 | 7.80 | 419 | |
| 7.82 | 0.00 | 0.0% | 7.81 | 7.88 | 7.81 | 859 | |
| 7.82 | +0.15 | +2.0% | 7.77 | 7.82 | 7.77 | 80 | |
| 7.67 | -0.15 | -1.9% | 7.82 | 7.82 | 7.67 | 157 | |
| 7.82 | +0.04 | +0.5% | 7.86 | 7.89 | 7.82 | 235 | |
| 7.78 | +0.14 | +1.8% | 7.75 | 7.80 | 7.69 | 2,330 | |
| 7.64 | -0.07 | -0.9% | 7.55 | 7.71 | 7.55 | 384 | |
| 7.71 | -0.13 | -1.7% | 7.78 | 7.83 | 7.71 | 300 | |
| 7.84 | +0.14 | +1.8% | 7.70 | 7.85 | 7.70 | 270 | |
| 7.70 | -0.06 | -0.8% | 7.84 | 7.84 | 7.67 | 1,311 | |
| 7.76 | -0.07 | -0.9% | 7.91 | 7.91 | 7.76 | 239 |
- Ticker
- B3:SMAB11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
BTG Pactual Smll B3 Fundo de Indice on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about BTG Pactual Smll B3 Fundo de Indice.