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
15/08/2022	6,21%	0,90	15,40	14,39	14,28	15,62	29M	7.626
12/08/2022	5,45%	0,75	14,50	13,89	13,72	14,50	22M	5.742
11/08/2022	-0,43%	-0,06	13,75	13,85	13,50	14,04	16M	4.317
10/08/2022	8,48%	1,08	13,81	12,93	12,87	14,19	39M	9.438
09/08/2022	-6,60%	-0,90	12,73	13,72	12,67	13,76	18M	3.800
08/08/2022	1,19%	0,16	13,63	13,56	13,44	14,16	20M	6.136
05/08/2022	0,07%	0,01	13,47	13,47	12,66	13,57	24M	9.039
04/08/2022	12,73%	1,52	13,46	12,02	12,02	13,78	45M	12.770
03/08/2022	6,61%	0,74	11,94	11,25	11,21	12,11	16M	3.831
02/08/2022	-2,35%	-0,27	11,20	11,52	11,20	11,60	5M	2.600
01/08/2022	-0,61%	-0,07	11,47	11,55	11,28	11,67	14M	4.636

29/07/2022	-1,87%	-0,22	11,54	11,77	11,47	11,87	5M	1.718
28/07/2022	4,16%	0,47	11,76	11,32	11,17	11,86	13M	5.287
27/07/2022	5,22%	0,56	11,29	10,75	10,75	11,38	8M	4.076
26/07/2022	-0,09%	-0,01	10,73	10,79	10,46	10,85	6M	3.275
25/07/2022	0,75%	0,08	10,74	10,76	10,44	11,06	15M	5.695
22/07/2022	-3,79%	-0,42	10,66	11,08	10,51	11,16	8M	2.009
21/07/2022	-0,98%	-0,11	11,08	11,20	10,96	11,25	23M	3.538
20/07/2022	4,48%	0,48	11,19	10,73	10,65	11,50	14M	4.360
19/07/2022	2,49%	0,26	10,71	10,48	10,43	10,81	8M	2.965
18/07/2022	-1,42%	-0,15	10,45	10,85	10,35	10,90	13M	6.661
15/07/2022	-1,21%	-0,13	10,60	10,72	10,50	10,86	11M	4.867
14/07/2022	1,80%	0,19	10,73	10,44	10,07	10,89	20M	8.395
13/07/2022	-0,57%	-0,06	10,54	10,50	10,26	10,76	20M	8.193
12/07/2022	3,62%	0,37	10,60	10,23	10,06	10,89	19M	5.707
11/07/2022	-2,85%	-0,30	10,23	10,33	9,91	10,42	20M	3.808
08/07/2022	-0,66%	-0,07	10,53	10,56	10,34	10,92	60M	3.855
07/07/2022	5,47%	0,55	10,60	10,15	10,00	10,71	56M	8.435
06/07/2022	0,80%	0,08	10,05	9,96	9,70	10,34	28M	4.456
05/07/2022	-0,89%	-0,09	9,97	10,00	9,63	10,01	13M	2.486
04/07/2022	-2,80%	-0,29	10,06	10,26	10,02	10,41	6M	2.798
01/07/2022	2,58%	0,26	10,35	10,01	9,71	10,48	28M	6.250
30/06/2022	-2,13%	-0,22	10,09	10,00	9,89	10,38	16M	5.603
29/06/2022	-3,10%	-0,33	10,31	10,64	9,99	10,72	24M	4.566
28/06/2022	-3,54%	-0,39	10,64	11,11	10,30	11,15	34M	6.448
27/06/2022	-2,73%	-0,31	11,03	11,34	10,80	11,45	19M	4.349
24/06/2022	-2,58%	-0,30	11,34	11,80	11,10	11,80	10M	4.372
23/06/2022	1,13%	0,13	11,64	11,53	11,34	12,05	12M	3.491
22/06/2022	-3,52%	-0,42	11,51	11,87	11,42	12,23	32M	7.190
21/06/2022	-0,33%	-0,04	11,93	12,12	11,60	12,28	13M	3.853
20/06/2022	-0,25%	-0,03	11,97	12,00	11,32	12,09	12M	2.723
17/06/2022	0,84%	0,10	12,00	11,72	10,98	12,17	44M	7.493
15/06/2022	1,54%	0,18	11,90	11,91	11,75	12,15	30M	5.737
14/06/2022	-0,34%	-0,04	11,72	11,79	11,50	12,00	15M	5.977
13/06/2022	-7,47%	-0,95	11,76	12,44	11,75	12,44	46M	8.484
10/06/2022	-6,54%	-0,89	12,71	13,46	12,58	13,57	27M	3.665
09/06/2022	0,74%	0,10	13,60	13,50	13,24	13,82	19M	3.264
08/06/2022	0,97%	0,13	13,50	13,29	13,08	13,74	18M	5.263
07/06/2022	0,15%	0,02	13,37	13,29	13,05	13,53	20M	5.786
06/06/2022	-5,25%	-0,74	13,35	14,21	13,35	14,21	16M	5.676
03/06/2022	-0,77%	-0,11	14,09	14,14	13,80	14,32	12M	2.691
02/06/2022	0,42%	0,06	14,20	14,24	14,13	14,60	19M	3.567
01/06/2022	-2,82%	-0,41	14,14	14,63	13,96	14,78	27M	5.488
31/05/2022	-2,22%	-0,33	14,55	15,00	14,38	15,08	23M	2.311
30/05/2022	-3,63%	-0,56	14,88	15,60	14,81	15,71	6M	2.244
27/05/2022	-2,59%	-0,41	15,44	15,87	15,39	16,16	10M	3.030
26/05/2022	3,73%	0,57	15,85	15,38	15,15	15,90	15M	4.220
25/05/2022	-2,05%	-0,32	15,28	15,73	15,13	15,73	17M	5.045
24/05/2022	-0,64%	-0,10	15,60	15,39	15,26	15,76	41M	4.505
23/05/2022	0,26%	0,04	15,70	15,68	15,39	15,91	31M	4.480
20/05/2022	-2,37%	-0,38	15,66	16,15	15,48	16,24	14M	3.942
19/05/2022	0,06%	0,01	16,04	16,12	15,77	16,47	10M	2.832
18/05/2022	-2,43%	-0,40	16,03	16,35	15,93	16,63	15M	4.025
17/05/2022	0,12%	0,02	16,43	16,76	16,22	17,07	10M	3.270
16/05/2022	-2,03%	-0,34	16,41	16,61	16,30	17,14	16M	5.401
13/05/2022	6,35%	1,00	16,75	15,65	15,65	17,72	59M	6.982
12/05/2022	-1,01%	-0,16	15,75	15,19	15,19	16,12	25M	8.379
11/05/2022	-2,99%	-0,49	15,91	16,50	15,83	16,50	17M	5.845
10/05/2022	1,86%	0,30	16,40	16,40	15,77	16,85	13M	5.178
09/05/2022	-5,96%	-1,02	16,10	16,84	15,99	17,03	26M	7.146
06/05/2022	-1,72%	-0,30	17,12	17,31	16,92	17,76	15M	3.340
05/05/2022	-1,80%	-0,32	17,42	17,53	16,77	17,62	17M	4.570
04/05/2022	0,62%	0,11	17,74	17,53	16,84	17,82	21M	3.828
03/05/2022	-0,11%	-0,02	17,63	17,56	17,47	18,06	10M	2.013
02/05/2022	-1,67%	-0,30	17,65	17,95	17,30	18,08	12M	2.795
29/04/2022	-0,66%	-0,12	17,95	18,37	17,95	18,78	19M	4.241
28/04/2022	-0,88%	-0,16	18,07	18,28	17,86	18,48	10M	3.322
27/04/2022	-1,19%	-0,22	18,23	18,79	18,14	18,83	12M	2.577
26/04/2022	-1,65%	-0,31	18,45	18,61	18,32	18,90	10M	2.594
25/04/2022	-0,74%	-0,14	18,76	18,67	18,34	19,20	7M	2.119
22/04/2022	-3,77%	-0,74	18,90	19,21	18,65	19,54	12M	2.568
20/04/2022	-0,30%	-0,06	19,64	19,69	19,58	20,23	10M	3.165
19/04/2022	2,87%	0,55	19,70	19,00	18,83	19,80	11M	2.750
18/04/2022	-1,79%	-0,35	19,15	19,41	18,93	19,58	19M	2.210
14/04/2022	1,04%	0,20	19,50	19,19	19,10	20,33	13M	2.896
13/04/2022	-0,16%	-0,03	19,30	19,41	19,21	19,74	6M	1.378
12/04/2022	-0,15%	-0,03	19,33	19,56	19,16	20,04	9M	1.514
11/04/2022	-2,47%	-0,49	19,36	19,50	19,25	19,94	11M	2.438
08/04/2022	0,46%	0,09	19,85	19,76	19,11	20,49	20M	4.036
07/04/2022	-0,20%	-0,04	19,76	19,75	19,45	20,06	16M	3.668
06/04/2022	-6,47%	-1,37	19,80	20,91	19,75	21,12	69M	8.905
05/04/2022	-5,28%	-1,18	21,17	22,24	20,97	22,24	28M	4.576
04/04/2022	-2,95%	-0,68	22,35	23,02	22,15	23,51	31M	4.016
01/04/2022	7,12%	1,53	23,03	21,72	21,62	23,42	30M	5.340
31/03/2022	-2,67%	-0,59	21,50	22,16	21,50	22,60	23M	2.957
30/03/2022	-0,50%	-0,11	22,09	22,23	21,79	22,45	12M	2.481
29/03/2022	2,35%	0,51	22,20	22,48	21,92	22,63	15M	4.055
28/03/2022	-1,18%	-0,26	21,69	21,95	21,57	22,23	12M	2.777
25/03/2022	1,15%	0,25	21,95	21,83	21,62	22,33	24M	5.581
24/03/2022	1,21%	0,26	21,70	21,83	21,36	22,02	18M	3.928
23/03/2022	-1,29%	-0,28	21,44	21,75	21,34	22,00	15M	3.399
22/03/2022	3,48%	0,73	21,72	20,88	20,88	22,18	23M	6.055
21/03/2022	-0,38%	-0,08	20,99	21,14	20,44	21,48	24M	4.653
18/03/2022	9,17%	1,77	21,07	19,20	19,20	21,36	72M	9.801
17/03/2022	2,39%	0,45	19,30	18,84	18,64	19,32	10M	2.525
16/03/2022	4,72%	0,85	18,85	17,50	17,50	19,36	33M	4.889
15/03/2022	2,33%	0,41	18,00	17,22	17,22	18,63	26M	3.776
14/03/2022	-2,01%	-0,36	17,59	18,08	17,50	18,66	32M	3.896
11/03/2022	-4,67%	-0,88	17,95	18,88	17,95	19,28	10M	2.754
10/03/2022	-3,88%	-0,76	18,83	19,34	18,83	19,70	18M	2.680
09/03/2022	4,31%	0,81	19,59	18,64	18,63	20,39	34M	8.134
08/03/2022	9,82%	1,68	18,78	17,36	16,89	18,99	36M	7.831
07/03/2022	-4,84%	-0,87	17,10	17,97	16,84	18,18	42M	5.709
04/03/2022	-3,54%	-0,66	17,97	18,83	17,66	18,83	26M	5.405
03/03/2022	2,08%	0,38	18,63	18,24	18,11	18,80	16M	2.772
02/03/2022	-1,35%	-0,25	18,25	18,63	18,09	18,64	10M	2.299
25/02/2022	-0,80%	-0,15	18,50	18,84	18,23	19,02	47M	4.577
24/02/2022	3,96%	0,71	18,65	17,53	17,10	18,96	27M	5.686
23/02/2022	3,70%	0,64	17,94	17,28	17,26	18,35	24M	6.081
22/02/2022	2,37%	0,40	17,30	17,05	16,97	18,00	15M	2.999
21/02/2022	-4,68%	-0,83	16,90	17,68	16,90	17,88	11M	2.515
18/02/2022	-1,77%	-0,32	17,73	18,20	17,73	18,36	13M	3.478
17/02/2022	-0,82%	-0,15	18,05	18,30	17,97	18,50	12M	2.711
16/02/2022	-0,98%	-0,18	18,20	18,49	17,73	18,49	20M	3.845
15/02/2022	2,05%	0,37	18,38	18,09	18,04	18,60	22M	3.723
14/02/2022	6,07%	1,03	18,01	17,03	16,77	18,14	21M	3.843
11/02/2022	-4,07%	-0,72	16,98	17,79	16,96	18,00	19M	3.803
10/02/2022	3,33%	0,57	17,70	17,18	16,99	18,01	22M	5.422
09/02/2022	4,39%	0,72	17,13	16,38	16,38	17,60	33M	3.802
08/02/2022	1,36%	0,22	16,41	16,19	15,96	16,69	28M	3.301
07/02/2022	-2,00%	-0,33	16,19	16,43	15,96	16,74	19M	3.634
04/02/2022	-0,48%	-0,08	16,52	16,61	15,73	16,81	20M	3.629
03/02/2022	-2,64%	-0,45	16,60	17,36	16,60	17,38	22M	3.032
02/02/2022	-	-	17,05	17,17	17,05	18,07	42M	2.683

Date,Open,High,Low,Close,Volume
15-Aug-22,14.39,15.62,14.28,15.40,28745788
12-Aug-22,13.89,14.50,13.72,14.50,21819066
11-Aug-22,13.85,14.04,13.50,13.75,15913662
10-Aug-22,12.93,14.19,12.87,13.81,39170453
09-Aug-22,13.72,13.76,12.67,12.73,18302859
08-Aug-22,13.56,14.16,13.44,13.63,20320145
05-Aug-22,13.47,13.57,12.66,13.47,23867479
04-Aug-22,12.02,13.78,12.02,13.46,45223430
03-Aug-22,11.25,12.11,11.21,11.94,15915543
02-Aug-22,11.52,11.60,11.20,11.20,4984676
01-Aug-22,11.55,11.67,11.28,11.47,13587905
29-Jul-22,11.77,11.87,11.47,11.54,5427941
28-Jul-22,11.32,11.86,11.17,11.76,13085652
27-Jul-22,10.75,11.38,10.75,11.29,7954869
26-Jul-22,10.79,10.85,10.46,10.73,5681210
25-Jul-22,10.76,11.06,10.44,10.74,15227429
22-Jul-22,11.08,11.16,10.51,10.66,7758025
21-Jul-22,11.20,11.25,10.96,11.08,23255274
20-Jul-22,10.73,11.50,10.65,11.19,14204405
19-Jul-22,10.48,10.81,10.43,10.71,7813904
18-Jul-22,10.85,10.90,10.35,10.45,13355491
15-Jul-22,10.72,10.86,10.50,10.60,10620119
14-Jul-22,10.44,10.89,10.07,10.73,19994935
13-Jul-22,10.50,10.76,10.26,10.54,19947261
12-Jul-22,10.23,10.89,10.06,10.60,19134040
11-Jul-22,10.33,10.42,9.91,10.23,19567837
08-Jul-22,10.56,10.92,10.34,10.53,60037190
07-Jul-22,10.15,10.71,10.00,10.60,55647407
06-Jul-22,9.96,10.34,9.70,10.05,27628518
05-Jul-22,10.00,10.01,9.63,9.97,12572038
04-Jul-22,10.26,10.41,10.02,10.06,6103871
01-Jul-22,10.01,10.48,9.71,10.35,27941613
30-Jun-22,10.00,10.38,9.89,10.09,15726776
29-Jun-22,10.64,10.72,9.99,10.31,24267715
28-Jun-22,11.11,11.15,10.30,10.64,34378136
27-Jun-22,11.34,11.45,10.80,11.03,18866215
24-Jun-22,11.80,11.80,11.10,11.34,10264577
23-Jun-22,11.53,12.05,11.34,11.64,12187094
22-Jun-22,11.87,12.23,11.42,11.51,31961824
21-Jun-22,12.12,12.28,11.60,11.93,12595780
20-Jun-22,12.00,12.09,11.32,11.97,11546492
17-Jun-22,11.72,12.17,10.98,12.00,43947705
15-Jun-22,11.91,12.15,11.75,11.90,30398120
14-Jun-22,11.79,12.00,11.50,11.72,14767130
13-Jun-22,12.44,12.44,11.75,11.76,45815778
10-Jun-22,13.46,13.57,12.58,12.71,26919956
09-Jun-22,13.50,13.82,13.24,13.60,18743453
08-Jun-22,13.29,13.74,13.08,13.50,18144732
07-Jun-22,13.29,13.53,13.05,13.37,19522686
06-Jun-22,14.21,14.21,13.35,13.35,15854576
03-Jun-22,14.14,14.32,13.80,14.09,11575345
02-Jun-22,14.24,14.60,14.13,14.20,19036532
01-Jun-22,14.63,14.78,13.96,14.14,27143462
31-May-22,15.00,15.08,14.38,14.55,22773110
30-May-22,15.60,15.71,14.81,14.88,6443648
27-May-22,15.87,16.16,15.39,15.44,9543472
26-May-22,15.38,15.90,15.15,15.85,15322948
25-May-22,15.73,15.73,15.13,15.28,16842393
24-May-22,15.39,15.76,15.26,15.60,41232261
23-May-22,15.68,15.91,15.39,15.70,30755750
20-May-22,16.15,16.24,15.48,15.66,14474495
19-May-22,16.12,16.47,15.77,16.04,10495213
18-May-22,16.35,16.63,15.93,16.03,15405829
17-May-22,16.76,17.07,16.22,16.43,10403753
16-May-22,16.61,17.14,16.30,16.41,15877360
13-May-22,15.65,17.72,15.65,16.75,59240830
12-May-22,15.19,16.12,15.19,15.75,24540166
11-May-22,16.50,16.50,15.83,15.91,16550850
10-May-22,16.40,16.85,15.77,16.40,13446214
09-May-22,16.84,17.03,15.99,16.10,25827864
06-May-22,17.31,17.76,16.92,17.12,14805750
05-May-22,17.53,17.62,16.77,17.42,17204066
04-May-22,17.53,17.82,16.84,17.74,20914042
03-May-22,17.56,18.06,17.47,17.63,9574201
02-May-22,17.95,18.08,17.30,17.65,12398059
29-Apr-22,18.37,18.78,17.95,17.95,18728905
28-Apr-22,18.28,18.48,17.86,18.07,10008143
27-Apr-22,18.79,18.83,18.14,18.23,12187103
26-Apr-22,18.61,18.90,18.32,18.45,9994689
25-Apr-22,18.67,19.20,18.34,18.76,7098117
22-Apr-22,19.21,19.54,18.65,18.90,11837168
20-Apr-22,19.69,20.23,19.58,19.64,10260680
19-Apr-22,19.00,19.80,18.83,19.70,10742380
18-Apr-22,19.41,19.58,18.93,19.15,18947161
14-Apr-22,19.19,20.33,19.10,19.50,13057469
13-Apr-22,19.41,19.74,19.21,19.30,5574402
12-Apr-22,19.56,20.04,19.16,19.33,9483763
11-Apr-22,19.50,19.94,19.25,19.36,10996818
08-Apr-22,19.76,20.49,19.11,19.85,20245861
07-Apr-22,19.75,20.06,19.45,19.76,15938378
06-Apr-22,20.91,21.12,19.75,19.80,68949694
05-Apr-22,22.24,22.24,20.97,21.17,28124040
04-Apr-22,23.02,23.51,22.15,22.35,30635809
01-Apr-22,21.72,23.42,21.62,23.03,29627928
31-Mar-22,22.16,22.60,21.50,21.50,22712084
30-Mar-22,22.23,22.45,21.79,22.09,12156404
29-Mar-22,22.48,22.63,21.92,22.20,14831608
28-Mar-22,21.95,22.23,21.57,21.69,12093039
25-Mar-22,21.83,22.33,21.62,21.95,23833228
24-Mar-22,21.83,22.02,21.36,21.70,18173918
23-Mar-22,21.75,22.00,21.34,21.44,15003581
22-Mar-22,20.88,22.18,20.88,21.72,23021832
21-Mar-22,21.14,21.48,20.44,20.99,23648376
18-Mar-22,19.20,21.36,19.20,21.07,71546243
17-Mar-22,18.84,19.32,18.64,19.30,10143888
16-Mar-22,17.50,19.36,17.50,18.85,33432316
15-Mar-22,17.22,18.63,17.22,18.00,25863922
14-Mar-22,18.08,18.66,17.50,17.59,31569177
11-Mar-22,18.88,19.28,17.95,17.95,10301968
10-Mar-22,19.34,19.70,18.83,18.83,18159603
09-Mar-22,18.64,20.39,18.63,19.59,34023679
08-Mar-22,17.36,18.99,16.89,18.78,36007185
07-Mar-22,17.97,18.18,16.84,17.10,42376374
04-Mar-22,18.83,18.83,17.66,17.97,25786027
03-Mar-22,18.24,18.80,18.11,18.63,15982353
02-Mar-22,18.63,18.64,18.09,18.25,10407251
25-Feb-22,18.84,19.02,18.23,18.50,46639352
24-Feb-22,17.53,18.96,17.10,18.65,26620448
23-Feb-22,17.28,18.35,17.26,17.94,23742921
22-Feb-22,17.05,18.00,16.97,17.30,15314995
21-Feb-22,17.68,17.88,16.90,16.90,10625142
18-Feb-22,18.20,18.36,17.73,17.73,13097224
17-Feb-22,18.30,18.50,17.97,18.05,12234944
16-Feb-22,18.49,18.49,17.73,18.20,20012681
15-Feb-22,18.09,18.60,18.04,18.38,22294678
14-Feb-22,17.03,18.14,16.77,18.01,21482907
11-Feb-22,17.79,18.00,16.96,16.98,18666700
10-Feb-22,17.18,18.01,16.99,17.70,22158978
09-Feb-22,16.38,17.60,16.38,17.13,32587298
08-Feb-22,16.19,16.69,15.96,16.41,28259047
07-Feb-22,16.43,16.74,15.96,16.19,19127945
04-Feb-22,16.61,16.81,15.73,16.52,20068143
03-Feb-22,17.36,17.38,16.60,16.60,22159109
02-Feb-22,17.17,18.07,17.05,17.05,41906806

*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