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
10/10/2024	-1,58%	-0,35	21,85	22,21	21,85	22,28	29M	5.902
09/10/2024	-0,45%	-0,10	22,20	21,90	21,90	22,34	46M	8.916
08/10/2024	2,29%	0,50	22,30	21,50	21,42	22,36	26M	5.789
07/10/2024	-1,13%	-0,25	21,80	22,16	21,61	22,26	33M	5.505
04/10/2024	1,94%	0,42	22,05	21,63	21,61	22,18	28M	5.263
03/10/2024	-0,55%	-0,12	21,63	21,50	21,17	21,75	65M	5.520
02/10/2024	1,68%	0,36	21,75	21,65	21,49	22,05	44M	8.184

01/10/2024	-0,23%	-0,05	21,39	21,60	21,23	21,78	24M	5.629
30/09/2024	-0,42%	-0,09	21,44	21,41	21,12	21,46	40M	7.208
27/09/2024	0,47%	0,10	21,53	21,53	21,39	22,01	37M	7.166
26/09/2024	1,04%	0,22	21,43	21,45	21,25	21,68	30M	5.637
25/09/2024	-2,30%	-0,50	21,21	21,73	21,21	21,79	24M	4.174
24/09/2024	1,64%	0,35	21,71	21,71	21,45	21,84	28M	5.245
23/09/2024	-2,91%	-0,64	21,36	22,02	21,35	22,06	79M	8.944
20/09/2024	-4,14%	-0,95	22,00	22,99	21,86	23,09	56M	11.558
19/09/2024	-0,91%	-0,21	22,95	23,56	22,86	23,56	44M	7.997
18/09/2024	1,09%	0,25	23,16	22,88	22,88	23,66	39M	8.131
17/09/2024	-0,35%	-0,08	22,91	23,09	22,52	23,09	44M	10.071
16/09/2024	-0,56%	-0,13	22,99	23,16	22,75	23,48	58M	10.579
13/09/2024	3,49%	0,78	23,12	22,34	22,34	23,34	65M	7.352
12/09/2024	-2,02%	-0,46	22,34	22,80	22,09	22,80	33M	5.702
11/09/2024	0,57%	0,13	22,80	22,82	22,54	23,08	47M	7.826
10/09/2024	1,21%	0,27	22,67	22,31	22,17	22,79	43M	10.296
09/09/2024	0,95%	0,21	22,40	22,51	22,01	22,51	22M	5.374
06/09/2024	-0,98%	-0,22	22,19	22,50	22,04	22,66	47M	12.531
05/09/2024	1,17%	0,26	22,41	22,26	22,06	22,58	40M	9.838
04/09/2024	3,50%	0,75	22,15	21,39	21,35	22,44	37M	7.215
03/09/2024	-2,15%	-0,47	21,40	21,87	21,18	21,94	79M	12.038
02/09/2024	-0,82%	-0,18	21,87	22,34	21,86	22,35	39M	6.654
30/08/2024	-1,69%	-0,38	22,05	22,22	21,81	22,33	62M	9.697
29/08/2024	-2,69%	-0,62	22,43	23,29	22,35	23,29	47M	10.463
28/08/2024	-1,12%	-0,26	23,05	23,22	22,83	23,26	37M	9.306
27/08/2024	0,82%	0,19	23,31	22,99	22,92	23,34	40M	8.604
26/08/2024	-0,77%	-0,18	23,12	23,35	23,11	23,52	26M	5.414
23/08/2024	2,69%	0,61	23,30	22,81	22,51	23,51	72M	13.881
22/08/2024	-2,32%	-0,54	22,69	23,42	22,43	23,42	84M	13.988
21/08/2024	-0,98%	-0,23	23,23	23,64	23,06	23,67	69M	14.309
20/08/2024	0,30%	0,07	23,46	23,35	23,23	23,72	60M	10.653
19/08/2024	1,87%	0,43	23,39	22,64	22,64	23,62	61M	14.303
16/08/2024	-3,12%	-0,74	22,96	24,00	22,64	24,06	87M	10.087
15/08/2024	1,50%	0,35	23,70	23,62	23,15	23,95	69M	15.140
14/08/2024	1,30%	0,30	23,35	23,05	23,00	23,66	83M	11.945
13/08/2024	1,54%	0,35	23,05	22,55	22,55	23,26	59M	13.066
12/08/2024	-0,39%	-0,09	22,70	22,79	22,56	23,04	46M	8.491
09/08/2024	0,89%	0,20	22,79	22,78	22,67	23,19	76M	11.568
08/08/2024	4,34%	0,94	22,59	21,44	21,44	22,70	82M	16.582
07/08/2024	5,15%	1,06	21,65	20,60	20,60	21,65	65M	8.601
06/08/2024	0,29%	0,06	20,59	20,32	20,31	20,91	44M	7.655
05/08/2024	-0,73%	-0,15	20,53	19,58	19,58	20,80	73M	11.475
02/08/2024	0,05%	0,01	20,68	20,36	20,35	21,15	88M	10.268
01/08/2024	-2,50%	-0,53	20,67	21,00	20,64	21,46	89M	11.692
31/07/2024	1,97%	0,41	21,20	20,81	20,72	21,51	85M	11.431
30/07/2024	-3,08%	-0,66	20,79	21,21	20,73	21,44	44M	7.902
29/07/2024	1,66%	0,35	21,45	21,25	20,97	21,61	64M	7.364
26/07/2024	-0,66%	-0,14	21,10	21,13	21,01	21,38	46M	5.837
25/07/2024	-0,28%	-0,06	21,24	21,13	21,10	21,56	107M	11.753
24/07/2024	-3,18%	-0,70	21,30	22,20	21,24	22,20	70M	10.626
23/07/2024	-1,12%	-0,25	22,00	22,23	21,84	22,28	47M	9.248
22/07/2024	-0,49%	-0,11	22,25	22,43	22,06	22,71	86M	9.285
19/07/2024	0,27%	0,06	22,36	22,61	22,05	22,61	46M	6.192
18/07/2024	-2,19%	-0,50	22,30	22,81	22,15	22,86	47M	11.729
17/07/2024	0,22%	0,05	22,80	22,75	22,58	23,14	57M	8.607
16/07/2024	-1,17%	-0,27	22,75	23,00	22,75	23,60	389M	5.825
15/07/2024	0,22%	0,05	23,02	22,95	22,73	23,22	26M	5.562
12/07/2024	-0,65%	-0,15	22,97	23,06	22,88	23,24	32M	4.717
11/07/2024	0,52%	0,12	23,12	23,35	22,97	23,45	24M	6.440
10/07/2024	0,48%	0,11	23,00	22,72	22,72	23,39	31M	7.779
09/07/2024	0,79%	0,18	22,89	22,84	22,58	23,03	20M	5.023
08/07/2024	-1,48%	-0,34	22,71	23,11	22,54	23,15	36M	6.098
05/07/2024	1,27%	0,29	23,05	22,85	22,48	23,36	37M	8.481
04/07/2024	3,17%	0,70	22,76	22,39	22,17	23,01	43M	8.322
03/07/2024	5,00%	1,05	22,06	21,19	21,12	22,37	51M	9.368
02/07/2024	-3,62%	-0,79	21,01	21,81	21,01	22,05	92M	9.749
01/07/2024	0,93%	0,20	21,80	21,91	21,53	22,25	51M	7.010
28/06/2024	-2,70%	-0,60	21,60	22,03	21,49	22,15	35M	6.981
27/06/2024	2,21%	0,48	22,20	21,83	21,61	22,24	27M	6.081
26/06/2024	-0,82%	-0,18	21,72	21,77	21,28	21,96	41M	8.003
25/06/2024	0,55%	0,12	21,90	21,78	21,46	22,01	20M	5.177
24/06/2024	-0,55%	-0,12	21,78	22,00	21,72	22,15	43M	9.796
21/06/2024	1,72%	0,37	21,90	21,65	21,43	22,03	71M	6.855
20/06/2024	0,28%	0,06	21,53	21,62	21,53	22,18	61M	7.795
19/06/2024	-0,60%	-0,13	21,47	21,80	21,20	21,80	33M	6.564
18/06/2024	0,23%	0,05	21,60	21,55	21,26	21,80	34M	6.629
17/06/2024	-0,83%	-0,18	21,55	21,51	21,44	21,88	62M	7.157
14/06/2024	-0,32%	-0,07	21,73	21,80	21,52	22,00	30M	5.173
13/06/2024	-1,13%	-0,25	21,80	22,25	21,75	22,25	47M	7.410
12/06/2024	-1,47%	-0,33	22,05	22,68	21,79	22,82	51M	10.077
11/06/2024	2,01%	0,44	22,38	21,95	21,95	22,56	35M	6.535
10/06/2024	-2,92%	-0,66	21,94	22,61	21,81	22,62	43M	8.703
07/06/2024	-1,44%	-0,33	22,60	22,79	22,48	22,86	60M	8.915
06/06/2024	1,73%	0,39	22,93	22,53	22,35	22,95	123M	14.509
05/06/2024	-0,79%	-0,18	22,54	22,77	22,42	23,08	49M	9.226
04/06/2024	-1,22%	-0,28	22,72	22,96	22,60	23,34	67M	9.606
03/06/2024	2,22%	0,50	23,00	22,94	22,66	23,29	66M	9.299
31/05/2024	1,08%	0,24	22,50	22,17	22,15	22,55	51M	8.701
29/05/2024	1,18%	0,26	22,26	21,78	21,78	22,41	52M	8.596
28/05/2024	1,85%	0,40	22,00	21,77	21,75	22,31	60M	9.769
27/05/2024	-1,19%	-0,26	21,60	22,00	21,60	22,10	31M	4.174
24/05/2024	-2,10%	-0,47	21,86	22,37	21,84	22,67	50M	7.106
23/05/2024	-2,62%	-0,60	22,33	22,65	22,22	23,11	52M	8.701
22/05/2024	-1,46%	-0,34	22,93	23,26	22,80	23,29	29M	4.167
21/05/2024	1,35%	0,31	23,27	22,95	22,93	23,27	54M	4.984
20/05/2024	-1,20%	-0,28	22,96	23,23	22,96	23,50	29M	5.788
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	-	-	26,14	26,29	25,90	26,82	42M	7.723

Date,Open,High,Low,Close,Volume
10-Oct-24,22.21,22.28,21.85,21.85,28632070
09-Oct-24,21.90,22.34,21.90,22.20,45743440
08-Oct-24,21.50,22.36,21.42,22.30,25502937
07-Oct-24,22.16,22.26,21.61,21.80,33221223
04-Oct-24,21.63,22.18,21.61,22.05,27842252
03-Oct-24,21.50,21.75,21.17,21.63,64980194
02-Oct-24,21.65,22.05,21.49,21.75,44058544
01-Oct-24,21.60,21.78,21.23,21.39,24042494
30-Sep-24,21.41,21.46,21.12,21.44,39626501
27-Sep-24,21.53,22.01,21.39,21.53,37252076
26-Sep-24,21.45,21.68,21.25,21.43,29708754
25-Sep-24,21.73,21.79,21.21,21.21,24366450
24-Sep-24,21.71,21.84,21.45,21.71,27830423
23-Sep-24,22.02,22.06,21.35,21.36,78702744
20-Sep-24,22.99,23.09,21.86,22.00,55593956
19-Sep-24,23.56,23.56,22.86,22.95,43841273
18-Sep-24,22.88,23.66,22.88,23.16,38938571
17-Sep-24,23.09,23.09,22.52,22.91,43560589
16-Sep-24,23.16,23.48,22.75,22.99,58273755
13-Sep-24,22.34,23.34,22.34,23.12,64979956
12-Sep-24,22.80,22.80,22.09,22.34,33379491
11-Sep-24,22.82,23.08,22.54,22.80,47467818
10-Sep-24,22.31,22.79,22.17,22.67,43366070
09-Sep-24,22.51,22.51,22.01,22.40,22347734
06-Sep-24,22.50,22.66,22.04,22.19,47220159
05-Sep-24,22.26,22.58,22.06,22.41,40077533
04-Sep-24,21.39,22.44,21.35,22.15,36565223
03-Sep-24,21.87,21.94,21.18,21.40,79073379
02-Sep-24,22.34,22.35,21.86,21.87,39417118
30-Aug-24,22.22,22.33,21.81,22.05,62374773
29-Aug-24,23.29,23.29,22.35,22.43,46712786
28-Aug-24,23.22,23.26,22.83,23.05,36837208
27-Aug-24,22.99,23.34,22.92,23.31,40027146
26-Aug-24,23.35,23.52,23.11,23.12,25712239
23-Aug-24,22.81,23.51,22.51,23.30,71976467
22-Aug-24,23.42,23.42,22.43,22.69,84326004
21-Aug-24,23.64,23.67,23.06,23.23,69373056
20-Aug-24,23.35,23.72,23.23,23.46,60437392
19-Aug-24,22.64,23.62,22.64,23.39,60523779
16-Aug-24,24.00,24.06,22.64,22.96,87112778
15-Aug-24,23.62,23.95,23.15,23.70,68765988
14-Aug-24,23.05,23.66,23.00,23.35,82575167
13-Aug-24,22.55,23.26,22.55,23.05,58575780
12-Aug-24,22.79,23.04,22.56,22.70,45927611
09-Aug-24,22.78,23.19,22.67,22.79,76187297
08-Aug-24,21.44,22.70,21.44,22.59,82484548
07-Aug-24,20.60,21.65,20.60,21.65,64869926
06-Aug-24,20.32,20.91,20.31,20.59,44264582
05-Aug-24,19.58,20.80,19.58,20.53,72837444
02-Aug-24,20.36,21.15,20.35,20.68,87851038
01-Aug-24,21.00,21.46,20.64,20.67,89281476
31-Jul-24,20.81,21.51,20.72,21.20,85287077
30-Jul-24,21.21,21.44,20.73,20.79,44282165
29-Jul-24,21.25,21.61,20.97,21.45,63984942
26-Jul-24,21.13,21.38,21.01,21.10,46149843
25-Jul-24,21.13,21.56,21.10,21.24,107016386
24-Jul-24,22.20,22.20,21.24,21.30,70426157
23-Jul-24,22.23,22.28,21.84,22.00,47138684
22-Jul-24,22.43,22.71,22.06,22.25,86264151
19-Jul-24,22.61,22.61,22.05,22.36,45568281
18-Jul-24,22.81,22.86,22.15,22.30,47051506
17-Jul-24,22.75,23.14,22.58,22.80,57059028
16-Jul-24,23.00,23.60,22.75,22.75,388780386
15-Jul-24,22.95,23.22,22.73,23.02,25874984
12-Jul-24,23.06,23.24,22.88,22.97,31932140
11-Jul-24,23.35,23.45,22.97,23.12,24406719
10-Jul-24,22.72,23.39,22.72,23.00,31399185
09-Jul-24,22.84,23.03,22.58,22.89,19724534
08-Jul-24,23.11,23.15,22.54,22.71,36246046
05-Jul-24,22.85,23.36,22.48,23.05,37438895
04-Jul-24,22.39,23.01,22.17,22.76,42590789
03-Jul-24,21.19,22.37,21.12,22.06,51068001
02-Jul-24,21.81,22.05,21.01,21.01,91511975
01-Jul-24,21.91,22.25,21.53,21.80,50729374
28-Jun-24,22.03,22.15,21.49,21.60,34574833
27-Jun-24,21.83,22.24,21.61,22.20,27119443
26-Jun-24,21.77,21.96,21.28,21.72,40712591
25-Jun-24,21.78,22.01,21.46,21.90,19576421
24-Jun-24,22.00,22.15,21.72,21.78,43159741
21-Jun-24,21.65,22.03,21.43,21.90,71211242
20-Jun-24,21.62,22.18,21.53,21.53,61149135
19-Jun-24,21.80,21.80,21.20,21.47,33167525
18-Jun-24,21.55,21.80,21.26,21.60,33882465
17-Jun-24,21.51,21.88,21.44,21.55,61889366
14-Jun-24,21.80,22.00,21.52,21.73,30251462
13-Jun-24,22.25,22.25,21.75,21.80,47114510
12-Jun-24,22.68,22.82,21.79,22.05,50501355
11-Jun-24,21.95,22.56,21.95,22.38,34979015
10-Jun-24,22.61,22.62,21.81,21.94,42515359
07-Jun-24,22.79,22.86,22.48,22.60,59585877
06-Jun-24,22.53,22.95,22.35,22.93,123045951
05-Jun-24,22.77,23.08,22.42,22.54,48789597
04-Jun-24,22.96,23.34,22.60,22.72,66599239
03-Jun-24,22.94,23.29,22.66,23.00,65526732
31-May-24,22.17,22.55,22.15,22.50,50697867
29-May-24,21.78,22.41,21.78,22.26,52433937
28-May-24,21.77,22.31,21.75,22.00,59546956
27-May-24,22.00,22.10,21.60,21.60,31052064
24-May-24,22.37,22.67,21.84,21.86,50434797
23-May-24,22.65,23.11,22.22,22.33,51584051
22-May-24,23.26,23.29,22.80,22.93,28773147
21-May-24,22.95,23.27,22.93,23.27,54496398
20-May-24,23.23,23.50,22.96,22.96,28586864
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

*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