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

7.09 BRL +0.21 (+3.1%)

Close on Nov 6, 2026

Past year -12.6% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: 6.71 – 7.20 BRLNov 6, 2026
Volume: 3,265 sharesNov 6, 2026
52-week range: 6.57 – 10.25 BRLLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: 96,669 BRLMedian day 1,878 shares · 1 day with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · BMFBOVESPA:SMAB11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	7.09	+0.21	+3.1%	6.71	7.20	6.71	3,265
Thu, Nov 5	6.88	-0.04	-0.6%	6.97	7.05	6.88	2,618
Wed, Nov 4	6.92	+0.25	+3.7%	6.79	6.92	6.76	1,068
Tue, Nov 3	6.67	-0.06	-0.9%	6.73	6.73	6.57	945
Fri, Oct 30	6.73	-0.06	-0.9%	6.79	6.82	6.67	458
Thu, Oct 29	6.79	-0.18	-2.6%	7.04	7.04	6.75	12,865
Wed, Oct 28	6.97	-0.30	-4.1%	7.27	7.27	6.89	16,835
Tue, Oct 27	7.27	-0.05	-0.7%	7.32	7.50	7.23	13,312
Mon, Oct 26	7.32	-2.66	-26.7%	9.40	9.40	6.70	30,530
Fri, Oct 23	9.98	+0.20	+2.0%	9.88	10.09	9.72	123,545
Thu, Oct 22	9.78	-0.14	-1.4%	9.92	9.99	9.74	107,532
Wed, Oct 21	9.92	-0.13	-1.3%	10.16	10.16	9.92	32,829
Tue, Oct 20	10.05	+0.32	+3.3%	9.85	10.09	9.78	10,849
Mon, Oct 19	9.73	+0.23	+2.4%	9.41	9.90	9.41	79,868
Fri, Oct 16	9.50	+0.01	+0.1%	9.49	9.58	9.45	4,938
Thu, Oct 15	9.49	-0.18	-1.9%	9.51	9.69	9.49	8,539
Wed, Oct 14	9.67	-0.11	-1.1%	9.76	9.76	9.46	2,547
Tue, Oct 13	9.78	-0.33	-3.3%	10.20	10.20	9.78	4,889
Fri, Oct 9	10.11	+0.41	+4.2%	9.74	10.25	9.74	13,134
Thu, Oct 8	9.70	+0.25	+2.6%	9.56	9.76	9.51	5,527
Wed, Oct 7	9.45	+0.09	+1.0%	9.46	9.58	9.36	11,668
Tue, Oct 6	9.36	+0.16	+1.7%	9.20	9.43	9.20	15,222
Mon, Oct 5	9.20	+0.77	+9.1%	9.08	9.34	9.01	28,012
Fri, Oct 2	8.43	+0.20	+2.4%	8.22	8.43	8.20	11,721
Thu, Oct 1	8.23	+0.10	+1.2%	7.94	8.26	7.94	1,694
Wed, Sep 30	8.13	+0.14	+1.8%	7.94	8.19	7.94	2,123
Tue, Sep 29	7.99	+0.06	+0.8%	7.93	8.06	7.92	1,876
Mon, Sep 28	7.93	-0.09	-1.1%	7.85	7.99	7.85	549
Fri, Sep 25	8.02	+0.02	+0.2%	8.07	8.07	7.94	737
Thu, Sep 24	8.00	-0.04	-0.5%	8.03	8.03	8.00	502
Wed, Sep 23	8.04	-0.09	-1.1%	8.15	8.15	8.04	152
Tue, Sep 22	8.13	+0.01	+0.1%	8.12	8.16	8.09	9,099
Mon, Sep 21	8.12	+0.14	+1.8%	7.98	8.16	7.98	1,878
Fri, Sep 18	7.98	+0.02	+0.3%	7.86	7.99	7.86	685
Thu, Sep 17	7.96	-0.05	-0.6%	8.10	8.10	7.90	241
Wed, Sep 16	8.01	+0.03	+0.4%	7.96	8.08	7.95	219
Tue, Sep 15	7.98	+0.01	+0.1%	7.97	8.03	7.93	502
Mon, Sep 14	7.97	-0.06	-0.7%	7.88	8.00	7.88	3,778
Fri, Sep 11	8.03	-0.11	-1.4%	8.14	8.14	8.03	568
Thu, Sep 10	8.14	+0.13	+1.6%	8.06	8.17	8.05	167
Wed, Sep 9	8.01	-0.12	-1.5%	8.09	8.13	7.99	5,334
Tue, Sep 8	8.13	+0.07	+0.9%	8.13	8.19	8.12	522
Mon, Sep 7	8.06	0.00	0.0%	8.06	8.06	8.06	0
Fri, Sep 4	8.06	-0.01	-0.1%	8.16	8.16	8.06	202
Thu, Sep 3	8.07	+0.02	+0.2%	8.10	8.18	8.04	3,264
Wed, Sep 2	8.05	+0.25	+3.2%	7.96	8.13	7.96	2,550
Tue, Sep 1	7.80	+0.08	+1.0%	7.72	7.88	7.72	256
Mon, Aug 31	7.72	+0.11	+1.4%	7.63	7.75	7.63	215
Fri, Aug 28	7.61	-0.03	-0.4%	7.72	7.72	7.55	717
Thu, Aug 27	7.64	+0.04	+0.5%	7.68	7.68	7.64	177
Wed, Aug 26	7.60	-0.05	-0.7%	7.70	7.71	7.60	1,449
Tue, Aug 25	7.65	+0.20	+2.7%	7.46	7.65	7.45	633
Mon, Aug 24	7.45	+0.02	+0.3%	7.51	7.51	7.25	1,647
Fri, Aug 21	7.43	+0.21	+2.9%	7.22	7.43	7.22	14,113
Thu, Aug 20	7.22	-0.05	-0.7%	7.27	7.33	7.22	1,439
Wed, Aug 19	7.27	+0.08	+1.1%	7.10	7.35	7.10	227
Tue, Aug 18	7.19	-0.09	-1.2%	7.36	7.38	7.19	2,065
Mon, Aug 17	7.28	0.00	0.0%	7.40	7.40	7.25	66,719
Fri, Aug 14	7.28	-0.04	-0.5%	7.30	7.30	7.19	1,015
Thu, Aug 13	7.32	0.00	0.0%	7.40	7.40	7.31	27,764
Wed, Aug 12	7.32	-0.02	-0.3%	7.42	7.42	7.32	232
Tue, Aug 11	7.34	-0.21	-2.8%	7.55	7.56	7.34	4,002
Mon, Aug 10	7.55	-0.09	-1.2%	7.61	7.64	7.53	588
Fri, Aug 7	7.64	-0.07	-0.9%	7.86	7.86	7.59	1,223
Thu, Aug 6	7.71	-0.14	-1.8%	7.83	7.87	7.71	133

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)