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
23/01/2025	-1,69%	-0,32	18,59	18,88	18,56	18,99	50M	7.420
22/01/2025	2,49%	0,46	18,91	18,29	18,29	19,11	67M	11.616
21/01/2025	2,44%	0,44	18,45	17,96	17,94	18,54	53M	7.288
20/01/2025	0,56%	0,10	18,01	17,82	17,73	18,42	43M	10.433
17/01/2025	-0,28%	-0,05	17,91	17,96	17,74	18,19	47M	9.961
16/01/2025	-2,39%	-0,44	17,96	18,39	17,92	18,44	47M	9.480
15/01/2025	3,95%	0,70	18,40	17,75	17,75	18,60	63M	14.211

14/01/2025	2,02%	0,35	17,70	17,35	17,17	17,84	30M	9.050
13/01/2025	-0,86%	-0,15	17,35	17,54	17,28	17,55	31M	8.128
10/01/2025	0,06%	0,01	17,50	17,50	17,27	17,83	33M	7.969
09/01/2025	1,04%	0,18	17,49	17,29	17,26	17,76	31M	8.915
08/01/2025	-3,24%	-0,58	17,31	17,81	17,23	17,86	52M	9.175
07/01/2025	3,17%	0,55	17,89	17,51	17,46	18,17	49M	9.189
06/01/2025	3,83%	0,64	17,34	16,80	16,80	17,47	49M	11.058
03/01/2025	0,42%	0,07	16,70	16,63	16,57	16,88	34M	8.524
02/01/2025	-1,95%	-0,33	16,63	16,73	16,43	16,88	57M	15.338
30/12/2024	-0,12%	-0,02	16,96	16,93	16,65	17,22	41M	10.850
27/12/2024	-0,47%	-0,08	16,98	17,33	16,87	17,40	25M	7.965
26/12/2024	-0,76%	-0,13	17,06	17,10	16,85	17,36	33M	9.395
23/12/2024	-5,34%	-0,97	17,19	18,05	17,19	18,09	47M	9.364
20/12/2024	2,77%	0,49	18,16	17,79	17,36	18,33	52M	10.530
19/12/2024	4,12%	0,70	17,67	16,90	16,84	17,82	71M	18.003
18/12/2024	-4,93%	-0,88	16,97	17,71	16,93	17,89	57M	8.576
17/12/2024	-0,28%	-0,05	17,85	18,00	17,61	18,31	65M	15.873
16/12/2024	-3,50%	-0,65	17,90	18,14	17,81	18,38	52M	9.943
13/12/2024	-0,80%	-0,15	18,55	18,70	18,53	19,40	61M	15.973
12/12/2024	-3,61%	-0,70	18,70	19,24	18,64	19,30	71M	11.441
11/12/2024	3,19%	0,60	19,40	19,00	18,76	19,95	56M	11.282
10/12/2024	3,01%	0,55	18,80	18,44	18,29	18,92	28M	5.275
09/12/2024	-0,98%	-0,18	18,25	18,48	18,14	18,69	33M	8.323
06/12/2024	-1,39%	-0,26	18,43	18,78	18,21	18,87	59M	13.180
05/12/2024	3,03%	0,55	18,69	18,20	18,20	19,13	44M	9.728
04/12/2024	-1,68%	-0,31	18,14	18,64	17,88	18,64	56M	10.609
03/12/2024	1,37%	0,25	18,45	18,22	18,10	18,57	39M	9.882
02/12/2024	-0,11%	-0,02	18,20	18,22	17,83	18,43	41M	12.941
29/11/2024	-0,82%	-0,15	18,22	18,28	17,65	18,48	94M	22.251
28/11/2024	-4,52%	-0,87	18,37	19,20	18,32	19,21	121M	17.369
27/11/2024	-6,96%	-1,44	19,24	20,81	19,24	20,82	79M	15.921
26/11/2024	2,73%	0,55	20,68	20,01	20,01	21,07	77M	15.672
25/11/2024	0,90%	0,18	20,13	20,10	20,04	20,50	36M	7.133
22/11/2024	1,79%	0,35	19,95	19,80	19,52	20,00	22M	5.084
21/11/2024	-1,16%	-0,23	19,60	19,80	19,53	19,82	25M	5.090
19/11/2024	1,54%	0,30	19,83	19,46	19,46	20,07	43M	9.684
18/11/2024	-1,31%	-0,26	19,53	19,74	19,49	19,95	41M	10.427
14/11/2024	-2,27%	-0,46	19,79	19,97	19,77	20,41	72M	8.414
13/11/2024	0,30%	0,06	20,25	20,10	19,92	20,61	50M	12.469
12/11/2024	0,10%	0,02	20,19	20,17	20,16	20,61	38M	8.199
11/11/2024	-1,37%	-0,28	20,17	20,62	20,08	20,72	60M	10.657
08/11/2024	-1,68%	-0,35	20,45	20,79	20,28	20,85	52M	10.551
07/11/2024	-4,89%	-1,07	20,80	21,91	20,80	22,28	83M	15.710
06/11/2024	1,72%	0,37	21,87	21,17	20,91	22,02	44M	5.978
05/11/2024	-0,65%	-0,14	21,50	21,50	21,26	21,72	135M	5.296
04/11/2024	2,75%	0,58	21,64	21,19	21,19	22,23	68M	11.603
01/11/2024	-3,62%	-0,79	21,06	22,02	21,01	22,04	31M	5.579
31/10/2024	-1,00%	-0,22	21,85	22,04	21,72	22,23	46M	8.307
30/10/2024	2,79%	0,60	22,07	21,62	21,52	22,17	36M	5.142
29/10/2024	-0,51%	-0,11	21,47	21,72	21,46	21,88	26M	6.766
28/10/2024	0,84%	0,18	21,58	21,64	21,44	21,80	26M	5.490
25/10/2024	-1,83%	-0,40	21,40	21,93	21,31	21,93	25M	5.618
24/10/2024	2,06%	0,44	21,80	21,38	21,02	21,90	52M	8.399
23/10/2024	0,05%	0,01	21,36	21,21	21,10	21,44	33M	6.287
22/10/2024	-0,70%	-0,15	21,35	21,46	21,15	21,63	44M	8.736
21/10/2024	-4,02%	-0,90	21,50	22,40	21,38	22,51	66M	9.955
18/10/2024	-3,90%	-0,91	22,40	23,38	22,39	23,57	70M	6.477
17/10/2024	0,09%	0,02	23,31	23,00	22,78	23,34	34M	5.161
16/10/2024	2,33%	0,53	23,29	22,80	22,58	23,38	73M	8.617
15/10/2024	2,38%	0,53	22,76	22,16	22,12	22,92	43M	9.068
14/10/2024	1,51%	0,33	22,23	21,90	21,84	22,49	36M	7.076
11/10/2024	0,23%	0,05	21,90	22,01	21,47	22,02	25M	4.670
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	-	-	22,97	23,06	22,88	23,24	32M	4.717

Date,Open,High,Low,Close,Volume
23-Jan-25,18.88,18.99,18.56,18.59,49847130
22-Jan-25,18.29,19.11,18.29,18.91,67391444
21-Jan-25,17.96,18.54,17.94,18.45,52542594
20-Jan-25,17.82,18.42,17.73,18.01,43323550
17-Jan-25,17.96,18.19,17.74,17.91,47088041
16-Jan-25,18.39,18.44,17.92,17.96,46827065
15-Jan-25,17.75,18.60,17.75,18.40,63004974
14-Jan-25,17.35,17.84,17.17,17.70,29967316
13-Jan-25,17.54,17.55,17.28,17.35,30909567
10-Jan-25,17.50,17.83,17.27,17.50,33044314
09-Jan-25,17.29,17.76,17.26,17.49,31036349
08-Jan-25,17.81,17.86,17.23,17.31,52419826
07-Jan-25,17.51,18.17,17.46,17.89,48751358
06-Jan-25,16.80,17.47,16.80,17.34,49234011
03-Jan-25,16.63,16.88,16.57,16.70,33791504
02-Jan-25,16.73,16.88,16.43,16.63,57201751
30-Dec-24,16.93,17.22,16.65,16.96,41465427
27-Dec-24,17.33,17.40,16.87,16.98,25238965
26-Dec-24,17.10,17.36,16.85,17.06,32689311
23-Dec-24,18.05,18.09,17.19,17.19,47240126
20-Dec-24,17.79,18.33,17.36,18.16,51721767
19-Dec-24,16.90,17.82,16.84,17.67,71058117
18-Dec-24,17.71,17.89,16.93,16.97,57464031
17-Dec-24,18.00,18.31,17.61,17.85,65266647
16-Dec-24,18.14,18.38,17.81,17.90,51516261
13-Dec-24,18.70,19.40,18.53,18.55,60855802
12-Dec-24,19.24,19.30,18.64,18.70,70530032
11-Dec-24,19.00,19.95,18.76,19.40,56075936
10-Dec-24,18.44,18.92,18.29,18.80,27875237
09-Dec-24,18.48,18.69,18.14,18.25,33195951
06-Dec-24,18.78,18.87,18.21,18.43,59010840
05-Dec-24,18.20,19.13,18.20,18.69,43870149
04-Dec-24,18.64,18.64,17.88,18.14,56401494
03-Dec-24,18.22,18.57,18.10,18.45,38698781
02-Dec-24,18.22,18.43,17.83,18.20,41053653
29-Nov-24,18.28,18.48,17.65,18.22,94314084
28-Nov-24,19.20,19.21,18.32,18.37,120786141
27-Nov-24,20.81,20.82,19.24,19.24,78925707
26-Nov-24,20.01,21.07,20.01,20.68,76684590
25-Nov-24,20.10,20.50,20.04,20.13,35709200
22-Nov-24,19.80,20.00,19.52,19.95,22448892
21-Nov-24,19.80,19.82,19.53,19.60,24587999
19-Nov-24,19.46,20.07,19.46,19.83,42677021
18-Nov-24,19.74,19.95,19.49,19.53,40683493
14-Nov-24,19.97,20.41,19.77,19.79,71639282
13-Nov-24,20.10,20.61,19.92,20.25,50191247
12-Nov-24,20.17,20.61,20.16,20.19,38363069
11-Nov-24,20.62,20.72,20.08,20.17,60054485
08-Nov-24,20.79,20.85,20.28,20.45,52275944
07-Nov-24,21.91,22.28,20.80,20.80,83090405
06-Nov-24,21.17,22.02,20.91,21.87,43721297
05-Nov-24,21.50,21.72,21.26,21.50,134630869
04-Nov-24,21.19,22.23,21.19,21.64,67593244
01-Nov-24,22.02,22.04,21.01,21.06,31490116
31-Oct-24,22.04,22.23,21.72,21.85,45906082
30-Oct-24,21.62,22.17,21.52,22.07,35649453
29-Oct-24,21.72,21.88,21.46,21.47,25987902
28-Oct-24,21.64,21.80,21.44,21.58,26137328
25-Oct-24,21.93,21.93,21.31,21.40,24909092
24-Oct-24,21.38,21.90,21.02,21.80,51951557
23-Oct-24,21.21,21.44,21.10,21.36,32898038
22-Oct-24,21.46,21.63,21.15,21.35,43790960
21-Oct-24,22.40,22.51,21.38,21.50,65687333
18-Oct-24,23.38,23.57,22.39,22.40,70244124
17-Oct-24,23.00,23.34,22.78,23.31,33533934
16-Oct-24,22.80,23.38,22.58,23.29,73066800
15-Oct-24,22.16,22.92,22.12,22.76,43360672
14-Oct-24,21.90,22.49,21.84,22.23,35743695
11-Oct-24,22.01,22.02,21.47,21.90,25206039
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

*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