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
24/06/2026	-0,42%	-0,08	18,77	18,68	18,68	19,15	91M	9.782
23/06/2026	-0,42%	-0,08	18,85	18,70	18,67	18,93	45M	7.587
22/06/2026	1,39%	0,26	18,93	18,71	18,71	19,22	163M	17.624
19/06/2026	-0,48%	-0,09	18,67	18,64	18,50	18,98	66M	8.376
18/06/2026	-1,05%	-0,20	18,76	18,81	18,66	19,11	77M	10.227
17/06/2026	1,72%	0,32	18,96	18,70	18,67	19,35	125M	16.993
16/06/2026	-0,11%	-0,02	18,64	18,63	18,30	18,79	82M	14.419
15/06/2026	-1,43%	-0,27	18,66	19,25	18,66	19,62	120M	19.928
12/06/2026	-2,17%	-0,42	18,93	19,04	18,84	19,57	82M	12.509
11/06/2026	3,09%	0,58	19,35	18,62	18,53	19,39	162M	22.213
10/06/2026	-0,16%	-0,03	18,77	18,69	18,66	18,98	73M	14.603
09/06/2026	2,73%	0,50	18,80	18,45	18,43	19,01	122M	18.844
08/06/2026	-1,03%	-0,19	18,30	18,41	18,30	18,59	85M	19.169
05/06/2026	1,43%	0,26	18,49	18,20	18,09	18,76	164M	22.524
03/06/2026	-1,99%	-0,37	18,23	18,13	17,93	18,43	123M	31.919
02/06/2026	1,36%	0,25	18,60	18,47	18,47	18,88	73M	11.524
01/06/2026	-0,97%	-0,18	18,35	18,53	18,12	18,73	79M	15.451
29/05/2026	-1,07%	-0,20	18,53	18,80	18,45	18,85	77M	13.729
28/05/2026	0,48%	0,09	18,73	18,60	18,44	19,03	72M	10.035
27/05/2026	-2,20%	-0,42	18,64	19,33	18,60	19,43	71M	7.761
26/05/2026	-1,85%	-0,36	19,06	19,23	18,89	19,43	124M	17.546
25/05/2026	2,48%	0,47	19,42	19,15	19,05	19,55	68M	11.222
22/05/2026	-2,82%	-0,55	18,95	19,36	18,95	19,65	75M	10.843
21/05/2026	-0,20%	-0,04	19,50	19,39	19,10	19,75	116M	16.875
20/05/2026	5,22%	0,97	19,54	18,61	18,61	19,72	147M	16.455
19/05/2026	0,11%	0,02	18,57	18,10	18,08	18,78	88M	13.066
18/05/2026	-0,86%	-0,16	18,55	18,74	18,48	18,86	72M	11.901
15/05/2026	-0,53%	-0,10	18,71	18,30	18,30	18,80	97M	17.742
14/05/2026	0,27%	0,05	18,81	19,09	18,72	19,22	86M	14.998
13/05/2026	-4,96%	-0,98	18,76	19,76	18,59	19,78	194M	25.295
12/05/2026	1,75%	0,34	19,74	19,28	19,19	19,84	143M	22.064
11/05/2026	-4,06%	-0,82	19,40	20,04	19,11	20,21	187M	25.104
08/05/2026	-0,39%	-0,08	20,22	20,25	20,19	21,03	287M	36.122
07/05/2026	11,66%	2,12	20,30	19,63	19,63	20,81	663M	58.519
06/05/2026	2,77%	0,49	18,18	17,94	17,71	18,24	149M	18.185
05/05/2026	4,06%	0,69	17,69	16,85	16,85	17,82	162M	21.686
04/05/2026	-1,56%	-0,27	17,00	17,40	16,75	17,44	99M	15.124
30/04/2026	3,17%	0,53	17,27	16,91	16,72	17,44	189M	18.553
29/04/2026	-2,11%	-0,36	16,74	17,02	16,62	17,19	133M	17.259
28/04/2026	-1,95%	-0,34	17,10	17,23	16,99	17,27	140M	18.058
27/04/2026	-3,11%	-0,56	17,44	18,00	17,44	18,09	100M	12.514
24/04/2026	-1,37%	-0,25	18,00	18,16	17,84	18,34	130M	18.549
23/04/2026	-2,35%	-0,44	18,25	18,77	18,15	18,84	169M	13.180
22/04/2026	-0,69%	-0,13	18,69	18,63	18,53	19,00	163M	14.208
20/04/2026	0,48%	0,09	18,82	18,72	18,44	18,86	115M	12.220
17/04/2026	2,63%	0,48	18,73	18,75	18,51	19,04	138M	15.827
16/04/2026	-1,78%	-0,33	18,25	18,69	18,08	18,74	116M	14.237
15/04/2026	-2,21%	-0,42	18,58	18,93	18,57	19,08	112M	18.321
14/04/2026	0,80%	0,15	19,00	19,00	18,73	19,05	129M	18.851
13/04/2026	-0,48%	-0,09	18,85	18,86	18,62	19,02	97M	14.870
10/04/2026	-2,37%	-0,46	18,94	19,65	18,85	19,70	123M	19.004
09/04/2026	0,10%	0,02	19,40	19,54	19,04	19,61	137M	23.277
08/04/2026	3,69%	0,69	19,38	19,67	19,14	19,67	152M	22.719
07/04/2026	-0,16%	-0,03	18,69	18,65	18,17	18,78	125M	20.268
06/04/2026	-1,94%	-0,37	18,72	19,35	18,65	19,35	60M	9.995
02/04/2026	-2,05%	-0,40	19,09	18,71	18,55	19,48	133M	22.373
01/04/2026	1,72%	0,33	19,49	19,18	19,15	19,58	126M	20.653
31/03/2026	3,46%	0,64	19,16	18,99	18,59	19,25	173M	29.322
30/03/2026	0,49%	0,09	18,52	18,56	18,30	18,81	123M	9.658
27/03/2026	-1,71%	-0,32	18,43	18,75	18,31	18,78	148M	16.586
26/03/2026	-3,30%	-0,64	18,75	19,00	18,57	19,18	77M	11.952
25/03/2026	3,14%	0,59	19,39	19,03	18,88	19,63	130M	19.932
24/03/2026	-1,26%	-0,24	18,80	18,95	18,27	19,09	109M	15.789
23/03/2026	4,96%	0,90	19,04	18,44	18,43	19,15	103M	19.136
20/03/2026	-2,73%	-0,51	18,14	18,50	17,92	18,64	106M	16.031
19/03/2026	0,87%	0,16	18,65	18,00	17,99	18,91	128M	18.971
18/03/2026	-1,33%	-0,25	18,49	18,51	18,47	18,90	83M	16.121
17/03/2026	1,13%	0,21	18,74	18,50	18,44	19,01	90M	14.130
16/03/2026	1,93%	0,35	18,53	18,42	18,33	18,84	103M	19.784
13/03/2026	-0,60%	-0,11	18,18	18,33	18,14	18,70	212M	27.193
12/03/2026	-4,54%	-0,87	18,29	18,89	18,07	18,92	186M	26.623
11/03/2026	2,24%	0,42	19,16	18,60	18,50	20,02	233M	33.814
10/03/2026	0,21%	0,04	18,74	18,99	18,57	19,20	179M	22.874
09/03/2026	-0,53%	-0,10	18,70	18,66	18,33	18,82	193M	23.797
06/03/2026	-0,48%	-0,09	18,80	18,94	18,61	19,29	115M	19.118
05/03/2026	-2,83%	-0,55	18,89	19,25	18,67	19,48	124M	17.520
04/03/2026	0,67%	0,13	19,44	19,47	19,18	19,88	145M	21.348
03/03/2026	-3,50%	-0,70	19,31	19,24	18,86	19,57	189M	27.693
02/03/2026	-0,94%	-0,19	20,01	20,03	19,67	20,22	150M	23.159
27/02/2026	-2,88%	-0,60	20,20	20,80	20,19	20,81	150M	19.612
26/02/2026	0,53%	0,11	20,80	20,64	20,39	20,87	183M	23.305
25/02/2026	-2,73%	-0,58	20,69	21,40	20,53	21,50	134M	19.725
24/02/2026	2,51%	0,52	21,27	20,88	20,85	21,31	198M	18.692
23/02/2026	-3,26%	-0,70	20,75	21,00	20,73	21,13	1.071M	17.062
20/02/2026	0,70%	0,15	21,45	21,14	20,92	21,49	113M	15.990
19/02/2026	2,01%	0,42	21,30	20,95	20,81	21,43	116M	12.747
18/02/2026	0,97%	0,20	20,88	20,69	20,64	21,06	93M	14.078
13/02/2026	-0,77%	-0,16	20,68	20,44	20,28	20,86	318M	22.043
12/02/2026	-4,27%	-0,93	20,84	21,70	20,74	21,96	260M	24.967
11/02/2026	-0,37%	-0,08	21,77	21,68	21,35	22,05	169M	23.516
10/02/2026	0,09%	0,02	21,85	21,70	21,57	22,10	104M	15.265
09/02/2026	0,09%	0,02	21,83	21,88	21,55	22,00	88M	15.687
06/02/2026	-0,73%	-0,16	21,81	22,00	21,47	22,01	164M	18.953
05/02/2026	-0,18%	-0,04	21,97	22,07	21,89	22,52	81M	14.419
04/02/2026	-2,35%	-0,53	22,01	22,36	21,81	22,68	100M	18.727
03/02/2026	0,09%	0,02	22,54	22,80	22,54	23,38	141M	16.491
02/02/2026	1,72%	0,38	22,52	22,34	21,98	22,54	126M	18.915
30/01/2026	-1,38%	-0,31	22,14	22,48	22,06	22,69	143M	15.806
29/01/2026	-2,22%	-0,51	22,45	23,12	21,95	23,12	193M	23.095
28/01/2026	1,95%	0,44	22,96	22,84	22,39	23,15	168M	18.109
27/01/2026	2,88%	0,63	22,52	22,70	22,44	23,19	223M	27.972
26/01/2026	-0,64%	-0,14	21,89	22,27	21,59	22,27	140M	18.899
23/01/2026	0,59%	0,13	22,03	21,99	21,80	22,23	152M	21.236
22/01/2026	1,86%	0,40	21,90	21,76	21,65	22,46	165M	30.484
21/01/2026	2,77%	0,58	21,50	21,30	21,00	21,77	152M	19.410
20/01/2026	0,10%	0,02	20,92	20,85	20,67	21,15	138M	19.926
19/01/2026	0,82%	0,17	20,90	20,74	20,53	20,98	74M	10.955
16/01/2026	-0,81%	-0,17	20,73	21,12	20,57	21,18	217M	24.636
15/01/2026	-8,17%	-1,86	20,90	22,98	20,53	23,10	497M	45.708
14/01/2026	0,49%	0,11	22,76	22,85	22,50	23,03	75M	13.288
13/01/2026	-1,52%	-0,35	22,65	23,02	22,53	23,02	87M	15.224
12/01/2026	-0,86%	-0,20	23,00	23,20	22,80	23,21	67M	8.893
09/01/2026	-0,51%	-0,12	23,20	23,21	23,06	23,68	85M	12.498
08/01/2026	0,82%	0,19	23,32	23,01	23,00	23,35	39M	7.332
07/01/2026	-0,86%	-0,20	23,13	23,40	22,56	23,41	113M	15.962
06/01/2026	-1,02%	-0,24	23,33	23,80	23,14	24,10	114M	13.112
05/01/2026	2,57%	0,59	23,57	22,97	22,74	23,63	90M	13.870
02/01/2026	-1,37%	-0,32	22,98	23,42	22,77	23,43	97M	11.797
30/12/2025	0,95%	0,22	23,30	23,19	23,10	23,43	51M	9.103
29/12/2025	-1,03%	-0,24	23,08	23,18	22,92	23,31	48M	9.533
26/12/2025	-0,81%	-0,19	23,32	23,48	23,18	23,48	49M	9.133
23/12/2025	3,39%	0,77	23,51	22,74	22,73	23,56	82M	12.970
22/12/2025	-1,94%	-0,45	22,74	23,04	22,64	23,20	62M	10.521
19/12/2025	1,35%	0,31	23,19	22,81	22,78	23,48	177M	19.586
18/12/2025	-0,74%	-0,17	22,88	22,83	22,65	23,13	96M	16.919
17/12/2025	-1,87%	-0,44	23,05	23,36	22,55	23,49	182M	29.405
16/12/2025	-6,56%	-1,65	23,49	24,40	23,48	24,64	190M	25.215
15/12/2025	1,78%	0,44	25,14	25,06	24,68	25,40	82M	15.899
12/12/2025	2,36%	0,57	24,70	24,15	24,15	24,76	100M	17.455
11/12/2025	1,17%	0,28	24,13	23,87	23,65	24,35	100M	16.686
10/12/2025	-0,50%	-0,12	23,85	23,86	23,56	24,04	102M	14.668
09/12/2025	-1,40%	-0,34	23,97	24,02	23,32	24,41	130M	19.790
08/12/2025	-2,95%	-0,74	24,31	24,88	23,68	24,88	186M	33.749
05/12/2025	-	-	25,05	27,21	24,99	27,35	211M	31.561

Date,Open,High,Low,Close,Volume
24-Jun-26,18.68,19.15,18.68,18.77,90783850
23-Jun-26,18.70,18.93,18.67,18.85,44514932
22-Jun-26,18.71,19.22,18.71,18.93,163054930
19-Jun-26,18.64,18.98,18.50,18.67,65665109
18-Jun-26,18.81,19.11,18.66,18.76,77298262
17-Jun-26,18.70,19.35,18.67,18.96,125366544
16-Jun-26,18.63,18.79,18.30,18.64,81941252
15-Jun-26,19.25,19.62,18.66,18.66,120143658
12-Jun-26,19.04,19.57,18.84,18.93,82077850
11-Jun-26,18.62,19.39,18.53,19.35,161867897
10-Jun-26,18.69,18.98,18.66,18.77,72521971
09-Jun-26,18.45,19.01,18.43,18.80,121535997
08-Jun-26,18.41,18.59,18.30,18.30,85168639
05-Jun-26,18.20,18.76,18.09,18.49,164134379
03-Jun-26,18.13,18.43,17.93,18.23,123497462
02-Jun-26,18.47,18.88,18.47,18.60,72630285
01-Jun-26,18.53,18.73,18.12,18.35,78551859
29-May-26,18.80,18.85,18.45,18.53,77101234
28-May-26,18.60,19.03,18.44,18.73,72230514
27-May-26,19.33,19.43,18.60,18.64,70560809
26-May-26,19.23,19.43,18.89,19.06,123907429
25-May-26,19.15,19.55,19.05,19.42,67962191
22-May-26,19.36,19.65,18.95,18.95,75035291
21-May-26,19.39,19.75,19.10,19.50,115606613
20-May-26,18.61,19.72,18.61,19.54,146516369
19-May-26,18.10,18.78,18.08,18.57,88481892
18-May-26,18.74,18.86,18.48,18.55,71842116
15-May-26,18.30,18.80,18.30,18.71,96862072
14-May-26,19.09,19.22,18.72,18.81,85537181
13-May-26,19.76,19.78,18.59,18.76,194086984
12-May-26,19.28,19.84,19.19,19.74,142837969
11-May-26,20.04,20.21,19.11,19.40,187456534
08-May-26,20.25,21.03,20.19,20.22,287046137
07-May-26,19.63,20.81,19.63,20.30,663039218
06-May-26,17.94,18.24,17.71,18.18,148857847
05-May-26,16.85,17.82,16.85,17.69,162421955
04-May-26,17.40,17.44,16.75,17.00,98988669
30-Apr-26,16.91,17.44,16.72,17.27,188504429
29-Apr-26,17.02,17.19,16.62,16.74,132794360
28-Apr-26,17.23,17.27,16.99,17.10,140369733
27-Apr-26,18.00,18.09,17.44,17.44,99810897
24-Apr-26,18.16,18.34,17.84,18.00,129682335
23-Apr-26,18.77,18.84,18.15,18.25,169230639
22-Apr-26,18.63,19.00,18.53,18.69,163180018
20-Apr-26,18.72,18.86,18.44,18.82,115391733
17-Apr-26,18.75,19.04,18.51,18.73,138483904
16-Apr-26,18.69,18.74,18.08,18.25,115861427
15-Apr-26,18.93,19.08,18.57,18.58,112119932
14-Apr-26,19.00,19.05,18.73,19.00,128723602
13-Apr-26,18.86,19.02,18.62,18.85,96703945
10-Apr-26,19.65,19.70,18.85,18.94,122760030
09-Apr-26,19.54,19.61,19.04,19.40,137083323
08-Apr-26,19.67,19.67,19.14,19.38,152211800
07-Apr-26,18.65,18.78,18.17,18.69,124591445
06-Apr-26,19.35,19.35,18.65,18.72,59543456
02-Apr-26,18.71,19.48,18.55,19.09,133143792
01-Apr-26,19.18,19.58,19.15,19.49,126405390
31-Mar-26,18.99,19.25,18.59,19.16,172720397
30-Mar-26,18.56,18.81,18.30,18.52,123453272
27-Mar-26,18.75,18.78,18.31,18.43,148271684
26-Mar-26,19.00,19.18,18.57,18.75,77412185
25-Mar-26,19.03,19.63,18.88,19.39,130339848
24-Mar-26,18.95,19.09,18.27,18.80,108656840
23-Mar-26,18.44,19.15,18.43,19.04,102829403
20-Mar-26,18.50,18.64,17.92,18.14,105758039
19-Mar-26,18.00,18.91,17.99,18.65,128092961
18-Mar-26,18.51,18.90,18.47,18.49,82964972
17-Mar-26,18.50,19.01,18.44,18.74,89903080
16-Mar-26,18.42,18.84,18.33,18.53,102726643
13-Mar-26,18.33,18.70,18.14,18.18,211970539
12-Mar-26,18.89,18.92,18.07,18.29,185687815
11-Mar-26,18.60,20.02,18.50,19.16,232597133
10-Mar-26,18.99,19.20,18.57,18.74,178807209
09-Mar-26,18.66,18.82,18.33,18.70,193059802
06-Mar-26,18.94,19.29,18.61,18.80,114852049
05-Mar-26,19.25,19.48,18.67,18.89,124483205
04-Mar-26,19.47,19.88,19.18,19.44,145126086
03-Mar-26,19.24,19.57,18.86,19.31,189328346
02-Mar-26,20.03,20.22,19.67,20.01,150411571
27-Feb-26,20.80,20.81,20.19,20.20,150373472
26-Feb-26,20.64,20.87,20.39,20.80,183309071
25-Feb-26,21.40,21.50,20.53,20.69,133931057
24-Feb-26,20.88,21.31,20.85,21.27,197569385
23-Feb-26,21.00,21.13,20.73,20.75,1070607607
20-Feb-26,21.14,21.49,20.92,21.45,112725022
19-Feb-26,20.95,21.43,20.81,21.30,115718358
18-Feb-26,20.69,21.06,20.64,20.88,93432978
13-Feb-26,20.44,20.86,20.28,20.68,318236161
12-Feb-26,21.70,21.96,20.74,20.84,260173159
11-Feb-26,21.68,22.05,21.35,21.77,168974504
10-Feb-26,21.70,22.10,21.57,21.85,103787527
09-Feb-26,21.88,22.00,21.55,21.83,88071248
06-Feb-26,22.00,22.01,21.47,21.81,164227949
05-Feb-26,22.07,22.52,21.89,21.97,80892266
04-Feb-26,22.36,22.68,21.81,22.01,100026795
03-Feb-26,22.80,23.38,22.54,22.54,140695037
02-Feb-26,22.34,22.54,21.98,22.52,125866229
30-Jan-26,22.48,22.69,22.06,22.14,143074052
29-Jan-26,23.12,23.12,21.95,22.45,192732600
28-Jan-26,22.84,23.15,22.39,22.96,168443651
27-Jan-26,22.70,23.19,22.44,22.52,222707046
26-Jan-26,22.27,22.27,21.59,21.89,140265257
23-Jan-26,21.99,22.23,21.80,22.03,152395935
22-Jan-26,21.76,22.46,21.65,21.90,164714096
21-Jan-26,21.30,21.77,21.00,21.50,152110822
20-Jan-26,20.85,21.15,20.67,20.92,137557752
19-Jan-26,20.74,20.98,20.53,20.90,74457103
16-Jan-26,21.12,21.18,20.57,20.73,216927802
15-Jan-26,22.98,23.10,20.53,20.90,497221446
14-Jan-26,22.85,23.03,22.50,22.76,74700166
13-Jan-26,23.02,23.02,22.53,22.65,86752561
12-Jan-26,23.20,23.21,22.80,23.00,66857705
09-Jan-26,23.21,23.68,23.06,23.20,84933351
08-Jan-26,23.01,23.35,23.00,23.32,39033529
07-Jan-26,23.40,23.41,22.56,23.13,113393155
06-Jan-26,23.80,24.10,23.14,23.33,114127372
05-Jan-26,22.97,23.63,22.74,23.57,89557987
02-Jan-26,23.42,23.43,22.77,22.98,97348035
30-Dec-25,23.19,23.43,23.10,23.30,50572444
29-Dec-25,23.18,23.31,22.92,23.08,48242994
26-Dec-25,23.48,23.48,23.18,23.32,48755864
23-Dec-25,22.74,23.56,22.73,23.51,82361089
22-Dec-25,23.04,23.20,22.64,22.74,61958134
19-Dec-25,22.81,23.48,22.78,23.19,176518016
18-Dec-25,22.83,23.13,22.65,22.88,95577868
17-Dec-25,23.36,23.49,22.55,23.05,182125736
16-Dec-25,24.40,24.64,23.48,23.49,190283258
15-Dec-25,25.06,25.40,24.68,25.14,81942401
12-Dec-25,24.15,24.76,24.15,24.70,100305672
11-Dec-25,23.87,24.35,23.65,24.13,99517809
10-Dec-25,23.86,24.04,23.56,23.85,102081495
09-Dec-25,24.02,24.41,23.32,23.97,130168007
08-Dec-25,24.88,24.88,23.68,24.31,185538503
05-Dec-25,27.21,27.35,24.99,25.05,211390723

*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