Cotação atual, histórico e gráfico do papel: SMFT1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/12/2025 | 1,72% | 0,06 | 3,54 | 3,48 | 3,26 | 3,54 | 416K | 134 |
| 23/12/2025 | 19,59% | 0,57 | 3,48 | 2,99 | 2,92 | 3,51 | 145K | 181 |
| 22/12/2025 | -9,06% | -0,29 | 2,91 | 3,05 | 2,55 | 3,05 | 27K | 56 |
| 19/12/2025 | 14,29% | 0,40 | 3,20 | 2,65 | 2,65 | 3,40 | 54K | 76 |
| 18/12/2025 | -10,26% | -0,32 | 2,80 | 3,12 | 2,79 | 3,32 | 41K | 99 |
| 17/12/2025 | -15,45% | -0,57 | 3,12 | 3,29 | 2,63 | 3,29 | 265K | 289 |
| 16/12/2025 | -26,35% | -1,32 | 3,69 | 4,90 | 3,54 | 5,01 | 260K | 323 |
|
|
| 15/12/2025 | 4,38% | 0,21 | 5,01 | 4,70 | 4,70 | 5,68 | 574K | 375 |
| 12/12/2025 | 6,67% | 0,30 | 4,80 | 4,24 | 4,24 | 5,21 | 240K | 176 |
| 11/12/2025 | 4,41% | 0,19 | 4,50 | 4,31 | 3,97 | 4,52 | 934K | 1.029 |
| 10/12/2025 | 3,86% | 0,16 | 4,31 | 4,55 | 4,01 | 4,55 | 251K | 166 |
| 09/12/2025 | -5,90% | -0,26 | 4,15 | 4,50 | 3,95 | 4,83 | 265K | 271 |
| 08/12/2025 | 10,25% | 0,41 | 4,41 | 4,10 | 4,00 | 4,41 | 3K | 7 |
| 30/01/2025 | 33,33% | 1,00 | 4,00 | 3,04 | 3,04 | 4,00 | 14K | 22 |
| 29/01/2025 | 1,69% | 0,05 | 3,00 | 2,99 | 2,80 | 3,00 | 31K | 45 |
| 28/01/2025 | -26,25% | -1,05 | 2,95 | 4,00 | 2,84 | 4,00 | 34K | 51 |
| 27/01/2025 | 61,29% | 1,52 | 4,00 | 2,51 | 2,51 | 4,00 | 68K | 122 |
| 24/01/2025 | 0,00% | 0,00 | 2,48 | 2,51 | 2,40 | 2,70 | 89K | 145 |
| 23/01/2025 | -22,50% | -0,72 | 2,48 | 3,14 | 2,30 | 3,14 | 108K | 72 |
| 22/01/2025 | 6,67% | 0,20 | 3,20 | 3,01 | 2,59 | 3,20 | 57K | 51 |
| 21/01/2025 | 25,52% | 0,61 | 3,00 | 2,42 | 2,37 | 3,00 | 25K | 32 |
| 20/01/2025 | 38,95% | 0,67 | 2,39 | 1,90 | 1,90 | 2,40 | 10K | 25 |
| 17/01/2025 | -4,44% | -0,08 | 1,72 | 1,89 | 1,50 | 2,03 | 73K | 177 |
| 16/01/2025 | -26,53% | -0,65 | 1,80 | 2,48 | 1,75 | 2,48 | 16K | 41 |
| 15/01/2025 | 36,11% | 0,65 | 2,45 | 1,90 | 1,71 | 2,60 | 502K | 954 |
| 14/01/2025 | -2,17% | -0,04 | 1,80 | 1,87 | 1,59 | 1,87 | 105K | 219 |
| 13/01/2025 | -8,46% | -0,17 | 1,84 | 2,03 | 1,83 | 2,03 | 7K | 26 |
| 10/01/2025 | -28,21% | -0,79 | 2,01 | 2,80 | 1,90 | 2,95 | 27K | 55 |
| 09/01/2025 | -6,35% | -0,19 | 2,80 | 2,80 | 2,80 | 3,20 | 11K | 24 |
| 08/01/2025 | 25,10% | 0,60 | 2,99 | 2,07 | 1,82 | 3,00 | 178K | 426 |
| 07/01/2025 | 25,79% | 0,49 | 2,39 | 1,90 | 1,78 | 2,50 | 290K | 484 |
| 06/01/2025 | - | - | 1,90 | 1,51 | 1,33 | 1,90 | 68K | 144 |
Date,Open,High,Low,Close,Volume
26-Dec-25,3.48,3.54,3.26,3.54,415742
23-Dec-25,2.99,3.51,2.92,3.48,144637
22-Dec-25,3.05,3.05,2.55,2.91,26767
19-Dec-25,2.65,3.40,2.65,3.20,53690
18-Dec-25,3.12,3.32,2.79,2.80,41098
17-Dec-25,3.29,3.29,2.63,3.12,264550
16-Dec-25,4.90,5.01,3.54,3.69,260363
15-Dec-25,4.70,5.68,4.70,5.01,573973
12-Dec-25,4.24,5.21,4.24,4.80,239639
11-Dec-25,4.31,4.52,3.97,4.50,933797
10-Dec-25,4.55,4.55,4.01,4.31,251014
09-Dec-25,4.50,4.83,3.95,4.15,265210
08-Dec-25,4.10,4.41,4.00,4.41,2913
30-Jan-25,3.04,4.00,3.04,4.00,13598
29-Jan-25,2.99,3.00,2.80,3.00,31338
28-Jan-25,4.00,4.00,2.84,2.95,34361
27-Jan-25,2.51,4.00,2.51,4.00,68100
24-Jan-25,2.51,2.70,2.40,2.48,89239
23-Jan-25,3.14,3.14,2.30,2.48,107758
22-Jan-25,3.01,3.20,2.59,3.20,56773
21-Jan-25,2.42,3.00,2.37,3.00,24785
20-Jan-25,1.90,2.40,1.90,2.39,9897
17-Jan-25,1.89,2.03,1.50,1.72,73101
16-Jan-25,2.48,2.48,1.75,1.80,16224
15-Jan-25,1.90,2.60,1.71,2.45,502271
14-Jan-25,1.87,1.87,1.59,1.80,104544
13-Jan-25,2.03,2.03,1.83,1.84,6786
10-Jan-25,2.80,2.95,1.90,2.01,27359
09-Jan-25,2.80,3.20,2.80,2.80,11142
08-Jan-25,2.07,3.00,1.82,2.99,177902
07-Jan-25,1.90,2.50,1.78,2.39,289717
06-Jan-25,1.51,1.90,1.33,1.90,68276
*exoneração de responsabilidade e termos de uso