Cotação atual, histórico e gráfico do papel: SMFT3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SMFT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,43%	0,10	23,24	23,18	22,99	23,31	37M	7.569
16/05/2024	-1,66%	-0,39	23,14	23,75	23,14	23,90	27M	4.661
15/05/2024	0,81%	0,19	23,53	23,08	23,01	23,73	41M	4.780
14/05/2024	2,14%	0,49	23,34	22,81	22,78	23,55	42M	6.763
13/05/2024	-1,30%	-0,30	22,85	23,04	22,74	23,35	53M	8.726
10/05/2024	-1,61%	-0,38	23,15	23,44	23,14	24,15	66M	13.642
09/05/2024	-4,12%	-1,01	23,53	24,03	23,03	24,14	100M	16.461
08/05/2024	0,04%	0,01	24,54	24,60	23,86	24,60	35M	5.678
07/05/2024	0,49%	0,12	24,53	24,15	24,15	24,67	31M	6.269
06/05/2024	-4,12%	-1,05	24,41	25,11	24,40	25,54	39M	7.331
03/05/2024	4,00%	0,98	25,46	25,26	25,08	25,71	65M	9.046
02/05/2024	1,20%	0,29	24,48	24,21	24,21	25,00	32M	6.265
30/04/2024	-3,93%	-0,99	24,19	25,05	23,98	25,06	35M	6.615
29/04/2024	-0,47%	-0,12	25,18	25,18	25,12	25,42	31M	6.162
26/04/2024	3,69%	0,90	25,30	24,66	24,60	25,30	75M	7.745
25/04/2024	-0,65%	-0,16	24,40	24,50	24,11	24,56	55M	10.240
24/04/2024	-0,08%	-0,02	24,56	24,70	24,27	25,06	59M	9.622
23/04/2024	1,74%	0,42	24,58	23,95	23,66	24,76	49M	10.314
22/04/2024	1,26%	0,30	24,16	23,79	23,73	24,50	40M	11.215
19/04/2024	1,79%	0,42	23,86	23,40	23,29	24,23	67M	9.197
18/04/2024	-1,39%	-0,33	23,44	23,77	23,20	24,35	66M	13.184
17/04/2024	-1,29%	-0,31	23,77	24,90	23,58	24,93	86M	17.018
16/04/2024	-0,50%	-0,12	24,08	24,05	23,70	24,61	62M	8.758
15/04/2024	-2,81%	-0,70	24,20	24,96	24,03	24,96	90M	14.642
12/04/2024	-3,60%	-0,93	24,90	25,71	24,80	26,11	83M	11.506
11/04/2024	-0,84%	-0,22	25,83	25,85	25,36	26,12	49M	6.903
10/04/2024	-1,96%	-0,52	26,05	26,57	25,80	26,57	44M	6.083
09/04/2024	1,30%	0,34	26,57	26,39	26,07	26,68	41M	8.666
08/04/2024	1,35%	0,35	26,23	25,88	25,76	26,35	33M	4.110
05/04/2024	-0,99%	-0,26	25,88	26,14	25,38	26,38	39M	7.001
04/04/2024	0,35%	0,09	26,14	26,29	25,90	26,82	42M	7.723
03/04/2024	-0,76%	-0,20	26,05	26,30	25,80	26,40	40M	7.026
02/04/2024	1,67%	0,43	26,25	25,67	25,67	26,46	64M	7.670
01/04/2024	-0,69%	-0,18	25,82	25,89	25,54	26,15	30M	4.297
28/03/2024	-2,03%	-0,54	26,00	26,26	25,83	26,42	116M	12.647
27/03/2024	0,76%	0,20	26,54	26,31	26,13	26,90	44M	8.221
26/03/2024	-0,45%	-0,12	26,34	26,37	25,95	26,73	61M	10.065
25/03/2024	-0,38%	-0,10	26,46	26,57	26,18	26,76	21M	2.706
22/03/2024	-1,70%	-0,46	26,56	27,02	26,16	27,08	42M	5.169
21/03/2024	1,35%	0,36	27,02	26,85	26,30	27,24	109M	13.647
20/03/2024	5,04%	1,28	26,66	25,15	25,15	26,83	88M	11.094
19/03/2024	0,24%	0,06	25,38	25,22	25,08	25,55	48M	7.150
18/03/2024	0,40%	0,10	25,32	25,24	25,22	25,55	53M	5.269
15/03/2024	-0,67%	-0,17	25,22	25,50	25,18	25,76	37M	7.523
14/03/2024	0,75%	0,19	25,39	25,83	24,89	25,83	95M	14.478
13/03/2024	1,00%	0,25	25,20	24,95	24,88	25,55	27M	5.118
12/03/2024	1,96%	0,48	24,95	24,57	24,40	25,17	39M	4.213
11/03/2024	-0,37%	-0,09	24,47	24,52	24,21	24,94	54M	6.008
08/03/2024	-1,05%	-0,26	24,56	24,51	24,50	25,35	28M	7.391
07/03/2024	-0,96%	-0,24	24,82	24,97	24,69	25,32	50M	7.592
06/03/2024	1,05%	0,26	25,06	24,86	24,86	25,63	51M	8.469
05/03/2024	0,73%	0,18	24,80	24,62	24,59	25,27	28M	6.107
04/03/2024	-2,69%	-0,68	24,62	25,30	24,60	25,42	34M	6.666
01/03/2024	3,43%	0,84	25,30	24,46	24,38	25,44	56M	9.822
29/02/2024	0,16%	0,04	24,46	24,41	24,11	24,57	46M	7.105
28/02/2024	-2,44%	-0,61	24,42	24,91	24,19	24,91	55M	11.114
27/02/2024	3,17%	0,77	25,03	24,37	24,37	25,28	62M	8.256
26/02/2024	-1,06%	-0,26	24,26	24,57	24,21	24,68	20M	2.700
23/02/2024	-3,27%	-0,83	24,52	25,36	24,36	25,43	39M	7.303
22/02/2024	2,55%	0,63	25,35	24,73	24,73	25,48	31M	5.203
21/02/2024	-0,96%	-0,24	24,72	25,00	24,30	25,00	71M	7.616
20/02/2024	2,89%	0,70	24,96	24,09	23,98	25,04	68M	13.003
19/02/2024	-0,57%	-0,14	24,26	24,45	24,12	24,76	22M	4.216
16/02/2024	-0,81%	-0,20	24,40	24,68	24,23	24,90	28M	4.956
15/02/2024	0,99%	0,24	24,60	24,31	24,23	24,84	25M	4.393
14/02/2024	-2,33%	-0,58	24,36	24,81	24,18	25,06	28M	4.273
09/02/2024	1,88%	0,46	24,94	24,52	24,52	25,25	36M	5.165
08/02/2024	-0,69%	-0,17	24,48	24,72	23,90	24,73	31M	4.880
07/02/2024	1,11%	0,27	24,65	24,43	24,35	24,90	84M	13.022
06/02/2024	-2,09%	-0,52	24,38	24,98	24,28	25,14	47M	10.421
05/02/2024	1,63%	0,40	24,90	24,37	24,37	25,23	57M	13.342
02/02/2024	-0,69%	-0,17	24,50	24,79	24,24	24,97	49M	8.502
01/02/2024	1,73%	0,42	24,67	24,16	24,16	24,93	42M	6.760
31/01/2024	-0,78%	-0,19	24,25	24,35	24,25	25,16	46M	8.778
30/01/2024	-1,45%	-0,36	24,44	24,66	24,18	24,77	22M	3.598
29/01/2024	-0,84%	-0,21	24,80	24,85	24,67	25,17	14M	2.812
26/01/2024	0,72%	0,18	25,01	24,83	24,48	25,10	28M	5.345
25/01/2024	1,89%	0,46	24,83	24,41	24,32	24,86	54M	4.827
24/01/2024	-1,61%	-0,40	24,37	24,83	24,10	25,05	54M	8.576
23/01/2024	0,28%	0,07	24,77	24,79	24,38	25,15	48M	7.816
22/01/2024	-4,00%	-1,03	24,70	26,05	24,49	26,05	55M	7.745
19/01/2024	2,18%	0,55	25,73	25,35	25,07	25,91	43M	6.960
18/01/2024	-0,51%	-0,13	25,18	25,32	25,04	25,61	47M	5.214
17/01/2024	-0,28%	-0,07	25,31	25,35	25,04	25,56	49M	9.214
16/01/2024	0,12%	0,03	25,38	25,29	25,03	25,45	52M	8.842
15/01/2024	-0,39%	-0,10	25,35	25,45	24,99	25,64	114M	7.045
12/01/2024	0,24%	0,06	25,45	25,30	24,77	25,95	45M	7.618
11/01/2024	-0,51%	-0,13	25,39	25,59	25,18	25,73	38M	8.173
10/01/2024	-1,24%	-0,32	25,52	25,91	25,16	25,99	50M	8.563
09/01/2024	-0,39%	-0,10	25,84	25,91	25,32	26,04	72M	13.202
08/01/2024	3,72%	0,93	25,94	24,83	24,64	26,25	77M	10.040
05/01/2024	1,75%	0,43	25,01	24,62	24,45	25,40	46M	7.880
04/01/2024	-3,00%	-0,76	24,58	25,45	24,29	25,49	65M	10.623
03/01/2024	2,05%	0,51	25,34	24,85	24,52	25,52	71M	12.136
02/01/2024	-4,61%	-1,20	24,83	25,27	24,68	25,36	81M	13.612
28/12/2023	0,00%	0,00	26,03	26,09	25,62	26,26	72M	10.422
27/12/2023	0,35%	0,09	26,03	25,75	25,75	26,18	34M	5.927
26/12/2023	0,82%	0,21	25,94	25,73	25,47	26,04	45M	6.235
22/12/2023	1,42%	0,36	25,73	25,54	25,14	25,73	28M	6.151
21/12/2023	0,87%	0,22	25,37	25,21	25,02	25,45	17M	3.564
20/12/2023	0,96%	0,24	25,15	24,74	24,66	25,29	39M	7.533
19/12/2023	-1,23%	-0,31	24,91	25,41	24,67	25,59	60M	8.921
18/12/2023	-0,94%	-0,24	25,22	25,45	25,14	25,63	42M	6.507
15/12/2023	0,20%	0,05	25,46	25,35	25,12	25,87	43M	6.996
14/12/2023	-1,59%	-0,41	25,41	25,90	25,13	26,51	159M	18.688
13/12/2023	3,61%	0,90	25,82	24,76	24,76	25,82	80M	14.286
12/12/2023	1,92%	0,47	24,92	24,50	24,14	25,12	58M	11.848
11/12/2023	-1,09%	-0,27	24,45	24,71	24,23	24,71	39M	7.962
08/12/2023	2,53%	0,61	24,72	24,22	23,91	24,88	68M	11.675
07/12/2023	2,42%	0,57	24,11	23,49	23,49	24,20	74M	10.819
06/12/2023	-0,04%	-0,01	23,54	23,55	23,45	24,04	52M	10.085
05/12/2023	-0,59%	-0,14	23,55	23,82	23,48	24,15	31M	6.255
04/12/2023	-2,75%	-0,67	23,69	24,33	23,33	24,38	39M	7.991
01/12/2023	5,23%	1,21	24,36	23,08	22,94	24,36	103M	13.413
30/11/2023	3,12%	0,70	23,15	22,62	22,49	23,15	42M	7.318
29/11/2023	0,22%	0,05	22,45	22,60	22,27	22,73	41M	7.418
28/11/2023	1,59%	0,35	22,40	22,02	21,95	22,71	35M	7.526
27/11/2023	1,01%	0,22	22,05	21,84	21,48	22,11	35M	6.170
24/11/2023	-1,93%	-0,43	21,83	22,10	21,46	22,10	38M	7.005
23/11/2023	-0,40%	-0,09	22,26	22,33	21,90	22,36	24M	5.862
22/11/2023	0,04%	0,01	22,35	22,42	21,99	23,10	37M	7.843
21/11/2023	-1,11%	-0,25	22,34	22,40	21,66	22,55	43M	8.641
20/11/2023	-1,40%	-0,32	22,59	22,89	22,47	22,99	44M	8.539
17/11/2023	-0,82%	-0,19	22,91	23,06	22,55	23,35	56M	11.140
16/11/2023	1,76%	0,40	23,10	22,79	22,73	23,30	54M	13.180
14/11/2023	3,18%	0,70	22,70	22,09	22,00	23,18	107M	18.209
13/11/2023	0,00%	0,00	22,00	22,02	21,56	22,07	40M	5.325
10/11/2023	5,26%	1,10	22,00	20,90	20,86	22,16	79M	13.110
09/11/2023	0,67%	0,14	20,90	20,97	20,42	21,52	43M	8.398
08/11/2023	-0,38%	-0,08	20,76	20,30	19,79	21,47	58M	11.546
07/11/2023	4,72%	0,94	20,84	19,92	19,71	20,92	43M	7.435
06/11/2023	-4,97%	-1,04	19,90	20,87	19,80	21,13	33M	6.270
03/11/2023	5,97%	1,18	20,94	20,03	20,03	21,04	52M	12.452
01/11/2023	-	-	19,76	19,40	18,91	19,94	52M	12.402

Date,Open,High,Low,Close,Volume
17-May-24,23.18,23.31,22.99,23.24,36735162
16-May-24,23.75,23.90,23.14,23.14,27011925
15-May-24,23.08,23.73,23.01,23.53,40953243
14-May-24,22.81,23.55,22.78,23.34,41919794
13-May-24,23.04,23.35,22.74,22.85,52864776
10-May-24,23.44,24.15,23.14,23.15,66151262
09-May-24,24.03,24.14,23.03,23.53,99864572
08-May-24,24.60,24.60,23.86,24.54,34909728
07-May-24,24.15,24.67,24.15,24.53,30959966
06-May-24,25.11,25.54,24.40,24.41,39075092
03-May-24,25.26,25.71,25.08,25.46,65322172
02-May-24,24.21,25.00,24.21,24.48,32455846
30-Apr-24,25.05,25.06,23.98,24.19,35184578
29-Apr-24,25.18,25.42,25.12,25.18,30837825
26-Apr-24,24.66,25.30,24.60,25.30,75379763
25-Apr-24,24.50,24.56,24.11,24.40,54872415
24-Apr-24,24.70,25.06,24.27,24.56,58921430
23-Apr-24,23.95,24.76,23.66,24.58,49154051
22-Apr-24,23.79,24.50,23.73,24.16,40443993
19-Apr-24,23.40,24.23,23.29,23.86,66578078
18-Apr-24,23.77,24.35,23.20,23.44,66198209
17-Apr-24,24.90,24.93,23.58,23.77,86333674
16-Apr-24,24.05,24.61,23.70,24.08,62115219
15-Apr-24,24.96,24.96,24.03,24.20,89849863
12-Apr-24,25.71,26.11,24.80,24.90,83433602
11-Apr-24,25.85,26.12,25.36,25.83,49257791
10-Apr-24,26.57,26.57,25.80,26.05,44330952
09-Apr-24,26.39,26.68,26.07,26.57,40597780
08-Apr-24,25.88,26.35,25.76,26.23,32646611
05-Apr-24,26.14,26.38,25.38,25.88,38557851
04-Apr-24,26.29,26.82,25.90,26.14,41578854
03-Apr-24,26.30,26.40,25.80,26.05,40322444
02-Apr-24,25.67,26.46,25.67,26.25,64157201
01-Apr-24,25.89,26.15,25.54,25.82,29543944
28-Mar-24,26.26,26.42,25.83,26.00,115740141
27-Mar-24,26.31,26.90,26.13,26.54,44179468
26-Mar-24,26.37,26.73,25.95,26.34,60618858
25-Mar-24,26.57,26.76,26.18,26.46,20800488
22-Mar-24,27.02,27.08,26.16,26.56,41804716
21-Mar-24,26.85,27.24,26.30,27.02,108974074
20-Mar-24,25.15,26.83,25.15,26.66,87822412
19-Mar-24,25.22,25.55,25.08,25.38,47644390
18-Mar-24,25.24,25.55,25.22,25.32,52718197
15-Mar-24,25.50,25.76,25.18,25.22,37393525
14-Mar-24,25.83,25.83,24.89,25.39,95457616
13-Mar-24,24.95,25.55,24.88,25.20,27461762
12-Mar-24,24.57,25.17,24.40,24.95,39063514
11-Mar-24,24.52,24.94,24.21,24.47,54481817
08-Mar-24,24.51,25.35,24.50,24.56,28041000
07-Mar-24,24.97,25.32,24.69,24.82,50358656
06-Mar-24,24.86,25.63,24.86,25.06,51321440
05-Mar-24,24.62,25.27,24.59,24.80,28351955
04-Mar-24,25.30,25.42,24.60,24.62,34045371
01-Mar-24,24.46,25.44,24.38,25.30,55716498
29-Feb-24,24.41,24.57,24.11,24.46,46104457
28-Feb-24,24.91,24.91,24.19,24.42,55473166
27-Feb-24,24.37,25.28,24.37,25.03,61831369
26-Feb-24,24.57,24.68,24.21,24.26,20272658
23-Feb-24,25.36,25.43,24.36,24.52,39306739
22-Feb-24,24.73,25.48,24.73,25.35,30623328
21-Feb-24,25.00,25.00,24.30,24.72,70855689
20-Feb-24,24.09,25.04,23.98,24.96,68485271
19-Feb-24,24.45,24.76,24.12,24.26,22200415
16-Feb-24,24.68,24.90,24.23,24.40,28228486
15-Feb-24,24.31,24.84,24.23,24.60,25269840
14-Feb-24,24.81,25.06,24.18,24.36,28204167
09-Feb-24,24.52,25.25,24.52,24.94,36168770
08-Feb-24,24.72,24.73,23.90,24.48,30913657
07-Feb-24,24.43,24.90,24.35,24.65,84452689
06-Feb-24,24.98,25.14,24.28,24.38,47131726
05-Feb-24,24.37,25.23,24.37,24.90,56607858
02-Feb-24,24.79,24.97,24.24,24.50,49122352
01-Feb-24,24.16,24.93,24.16,24.67,42281158
31-Jan-24,24.35,25.16,24.25,24.25,46432454
30-Jan-24,24.66,24.77,24.18,24.44,22217379
29-Jan-24,24.85,25.17,24.67,24.80,14320975
26-Jan-24,24.83,25.10,24.48,25.01,28240418
25-Jan-24,24.41,24.86,24.32,24.83,54264494
24-Jan-24,24.83,25.05,24.10,24.37,53562484
23-Jan-24,24.79,25.15,24.38,24.77,48222350
22-Jan-24,26.05,26.05,24.49,24.70,54711922
19-Jan-24,25.35,25.91,25.07,25.73,42924117
18-Jan-24,25.32,25.61,25.04,25.18,46651912
17-Jan-24,25.35,25.56,25.04,25.31,49379372
16-Jan-24,25.29,25.45,25.03,25.38,51884843
15-Jan-24,25.45,25.64,24.99,25.35,113919225
12-Jan-24,25.30,25.95,24.77,25.45,45383447
11-Jan-24,25.59,25.73,25.18,25.39,37824111
10-Jan-24,25.91,25.99,25.16,25.52,50407586
09-Jan-24,25.91,26.04,25.32,25.84,71883356
08-Jan-24,24.83,26.25,24.64,25.94,77319690
05-Jan-24,24.62,25.40,24.45,25.01,46090880
04-Jan-24,25.45,25.49,24.29,24.58,65307790
03-Jan-24,24.85,25.52,24.52,25.34,71382747
02-Jan-24,25.27,25.36,24.68,24.83,80986499
28-Dec-23,26.09,26.26,25.62,26.03,71927587
27-Dec-23,25.75,26.18,25.75,26.03,33727310
26-Dec-23,25.73,26.04,25.47,25.94,44923332
22-Dec-23,25.54,25.73,25.14,25.73,28293866
21-Dec-23,25.21,25.45,25.02,25.37,16554673
20-Dec-23,24.74,25.29,24.66,25.15,39219052
19-Dec-23,25.41,25.59,24.67,24.91,59826825
18-Dec-23,25.45,25.63,25.14,25.22,41736365
15-Dec-23,25.35,25.87,25.12,25.46,43452238
14-Dec-23,25.90,26.51,25.13,25.41,158995146
13-Dec-23,24.76,25.82,24.76,25.82,80450201
12-Dec-23,24.50,25.12,24.14,24.92,57624893
11-Dec-23,24.71,24.71,24.23,24.45,39252188
08-Dec-23,24.22,24.88,23.91,24.72,68017821
07-Dec-23,23.49,24.20,23.49,24.11,73526867
06-Dec-23,23.55,24.04,23.45,23.54,52290883
05-Dec-23,23.82,24.15,23.48,23.55,30860050
04-Dec-23,24.33,24.38,23.33,23.69,38654138
01-Dec-23,23.08,24.36,22.94,24.36,103330451
30-Nov-23,22.62,23.15,22.49,23.15,41519248
29-Nov-23,22.60,22.73,22.27,22.45,41282645
28-Nov-23,22.02,22.71,21.95,22.40,35480126
27-Nov-23,21.84,22.11,21.48,22.05,35101088
24-Nov-23,22.10,22.10,21.46,21.83,38344388
23-Nov-23,22.33,22.36,21.90,22.26,24246628
22-Nov-23,22.42,23.10,21.99,22.35,37147864
21-Nov-23,22.40,22.55,21.66,22.34,43210000
20-Nov-23,22.89,22.99,22.47,22.59,44472332
17-Nov-23,23.06,23.35,22.55,22.91,55698482
16-Nov-23,22.79,23.30,22.73,23.10,53938122
14-Nov-23,22.09,23.18,22.00,22.70,106774903
13-Nov-23,22.02,22.07,21.56,22.00,39804090
10-Nov-23,20.90,22.16,20.86,22.00,78882305
09-Nov-23,20.97,21.52,20.42,20.90,42518164
08-Nov-23,20.30,21.47,19.79,20.76,57528533
07-Nov-23,19.92,20.92,19.71,20.84,43451255
06-Nov-23,20.87,21.13,19.80,19.90,33466926
03-Nov-23,20.03,21.04,20.03,20.94,52197395
01-Nov-23,19.40,19.94,18.91,19.76,52230575

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SMFT3