ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: SMFT3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/08/20226,21%0,9015,4014,3914,2815,6229M7.626
12/08/20225,45%0,7514,5013,8913,7214,5022M5.742
11/08/2022-0,43%-0,0613,7513,8513,5014,0416M4.317
10/08/20228,48%1,0813,8112,9312,8714,1939M9.438
09/08/2022-6,60%-0,9012,7313,7212,6713,7618M3.800
08/08/20221,19%0,1613,6313,5613,4414,1620M6.136
05/08/20220,07%0,0113,4713,4712,6613,5724M9.039
04/08/202212,73%1,5213,4612,0212,0213,7845M12.770
03/08/20226,61%0,7411,9411,2511,2112,1116M3.831
02/08/2022-2,35%-0,2711,2011,5211,2011,605M2.600
01/08/2022-0,61%-0,0711,4711,5511,2811,6714M4.636
29/07/2022-1,87%-0,2211,5411,7711,4711,875M1.718
28/07/20224,16%0,4711,7611,3211,1711,8613M5.287
27/07/20225,22%0,5611,2910,7510,7511,388M4.076
26/07/2022-0,09%-0,0110,7310,7910,4610,856M3.275
25/07/20220,75%0,0810,7410,7610,4411,0615M5.695
22/07/2022-3,79%-0,4210,6611,0810,5111,168M2.009
21/07/2022-0,98%-0,1111,0811,2010,9611,2523M3.538
20/07/20224,48%0,4811,1910,7310,6511,5014M4.360
19/07/20222,49%0,2610,7110,4810,4310,818M2.965
18/07/2022-1,42%-0,1510,4510,8510,3510,9013M6.661
15/07/2022-1,21%-0,1310,6010,7210,5010,8611M4.867
14/07/20221,80%0,1910,7310,4410,0710,8920M8.395
13/07/2022-0,57%-0,0610,5410,5010,2610,7620M8.193
12/07/20223,62%0,3710,6010,2310,0610,8919M5.707
11/07/2022-2,85%-0,3010,2310,339,9110,4220M3.808
08/07/2022-0,66%-0,0710,5310,5610,3410,9260M3.855
07/07/20225,47%0,5510,6010,1510,0010,7156M8.435
06/07/20220,80%0,0810,059,969,7010,3428M4.456
05/07/2022-0,89%-0,099,9710,009,6310,0113M2.486
04/07/2022-2,80%-0,2910,0610,2610,0210,416M2.798
01/07/20222,58%0,2610,3510,019,7110,4828M6.250
30/06/2022-2,13%-0,2210,0910,009,8910,3816M5.603
29/06/2022-3,10%-0,3310,3110,649,9910,7224M4.566
28/06/2022-3,54%-0,3910,6411,1110,3011,1534M6.448
27/06/2022-2,73%-0,3111,0311,3410,8011,4519M4.349
24/06/2022-2,58%-0,3011,3411,8011,1011,8010M4.372
23/06/20221,13%0,1311,6411,5311,3412,0512M3.491
22/06/2022-3,52%-0,4211,5111,8711,4212,2332M7.190
21/06/2022-0,33%-0,0411,9312,1211,6012,2813M3.853
20/06/2022-0,25%-0,0311,9712,0011,3212,0912M2.723
17/06/20220,84%0,1012,0011,7210,9812,1744M7.493
15/06/20221,54%0,1811,9011,9111,7512,1530M5.737
14/06/2022-0,34%-0,0411,7211,7911,5012,0015M5.977
13/06/2022-7,47%-0,9511,7612,4411,7512,4446M8.484
10/06/2022-6,54%-0,8912,7113,4612,5813,5727M3.665
09/06/20220,74%0,1013,6013,5013,2413,8219M3.264
08/06/20220,97%0,1313,5013,2913,0813,7418M5.263
07/06/20220,15%0,0213,3713,2913,0513,5320M5.786
06/06/2022-5,25%-0,7413,3514,2113,3514,2116M5.676
03/06/2022-0,77%-0,1114,0914,1413,8014,3212M2.691
02/06/20220,42%0,0614,2014,2414,1314,6019M3.567
01/06/2022-2,82%-0,4114,1414,6313,9614,7827M5.488
31/05/2022-2,22%-0,3314,5515,0014,3815,0823M2.311
30/05/2022-3,63%-0,5614,8815,6014,8115,716M2.244
27/05/2022-2,59%-0,4115,4415,8715,3916,1610M3.030
26/05/20223,73%0,5715,8515,3815,1515,9015M4.220
25/05/2022-2,05%-0,3215,2815,7315,1315,7317M5.045
24/05/2022-0,64%-0,1015,6015,3915,2615,7641M4.505
23/05/20220,26%0,0415,7015,6815,3915,9131M4.480
20/05/2022-2,37%-0,3815,6616,1515,4816,2414M3.942
19/05/20220,06%0,0116,0416,1215,7716,4710M2.832
18/05/2022-2,43%-0,4016,0316,3515,9316,6315M4.025
17/05/20220,12%0,0216,4316,7616,2217,0710M3.270
16/05/2022-2,03%-0,3416,4116,6116,3017,1416M5.401
13/05/20226,35%1,0016,7515,6515,6517,7259M6.982
12/05/2022-1,01%-0,1615,7515,1915,1916,1225M8.379
11/05/2022-2,99%-0,4915,9116,5015,8316,5017M5.845
10/05/20221,86%0,3016,4016,4015,7716,8513M5.178
09/05/2022-5,96%-1,0216,1016,8415,9917,0326M7.146
06/05/2022-1,72%-0,3017,1217,3116,9217,7615M3.340
05/05/2022-1,80%-0,3217,4217,5316,7717,6217M4.570
04/05/20220,62%0,1117,7417,5316,8417,8221M3.828
03/05/2022-0,11%-0,0217,6317,5617,4718,0610M2.013
02/05/2022-1,67%-0,3017,6517,9517,3018,0812M2.795
29/04/2022-0,66%-0,1217,9518,3717,9518,7819M4.241
28/04/2022-0,88%-0,1618,0718,2817,8618,4810M3.322
27/04/2022-1,19%-0,2218,2318,7918,1418,8312M2.577
26/04/2022-1,65%-0,3118,4518,6118,3218,9010M2.594
25/04/2022-0,74%-0,1418,7618,6718,3419,207M2.119
22/04/2022-3,77%-0,7418,9019,2118,6519,5412M2.568
20/04/2022-0,30%-0,0619,6419,6919,5820,2310M3.165
19/04/20222,87%0,5519,7019,0018,8319,8011M2.750
18/04/2022-1,79%-0,3519,1519,4118,9319,5819M2.210
14/04/20221,04%0,2019,5019,1919,1020,3313M2.896
13/04/2022-0,16%-0,0319,3019,4119,2119,746M1.378
12/04/2022-0,15%-0,0319,3319,5619,1620,049M1.514
11/04/2022-2,47%-0,4919,3619,5019,2519,9411M2.438
08/04/20220,46%0,0919,8519,7619,1120,4920M4.036
07/04/2022-0,20%-0,0419,7619,7519,4520,0616M3.668
06/04/2022-6,47%-1,3719,8020,9119,7521,1269M8.905
05/04/2022-5,28%-1,1821,1722,2420,9722,2428M4.576
04/04/2022-2,95%-0,6822,3523,0222,1523,5131M4.016
01/04/20227,12%1,5323,0321,7221,6223,4230M5.340
31/03/2022-2,67%-0,5921,5022,1621,5022,6023M2.957
30/03/2022-0,50%-0,1122,0922,2321,7922,4512M2.481
29/03/20222,35%0,5122,2022,4821,9222,6315M4.055
28/03/2022-1,18%-0,2621,6921,9521,5722,2312M2.777
25/03/20221,15%0,2521,9521,8321,6222,3324M5.581
24/03/20221,21%0,2621,7021,8321,3622,0218M3.928
23/03/2022-1,29%-0,2821,4421,7521,3422,0015M3.399
22/03/20223,48%0,7321,7220,8820,8822,1823M6.055
21/03/2022-0,38%-0,0820,9921,1420,4421,4824M4.653
18/03/20229,17%1,7721,0719,2019,2021,3672M9.801
17/03/20222,39%0,4519,3018,8418,6419,3210M2.525
16/03/20224,72%0,8518,8517,5017,5019,3633M4.889
15/03/20222,33%0,4118,0017,2217,2218,6326M3.776
14/03/2022-2,01%-0,3617,5918,0817,5018,6632M3.896
11/03/2022-4,67%-0,8817,9518,8817,9519,2810M2.754
10/03/2022-3,88%-0,7618,8319,3418,8319,7018M2.680
09/03/20224,31%0,8119,5918,6418,6320,3934M8.134
08/03/20229,82%1,6818,7817,3616,8918,9936M7.831
07/03/2022-4,84%-0,8717,1017,9716,8418,1842M5.709
04/03/2022-3,54%-0,6617,9718,8317,6618,8326M5.405
03/03/20222,08%0,3818,6318,2418,1118,8016M2.772
02/03/2022-1,35%-0,2518,2518,6318,0918,6410M2.299
25/02/2022-0,80%-0,1518,5018,8418,2319,0247M4.577
24/02/20223,96%0,7118,6517,5317,1018,9627M5.686
23/02/20223,70%0,6417,9417,2817,2618,3524M6.081
22/02/20222,37%0,4017,3017,0516,9718,0015M2.999
21/02/2022-4,68%-0,8316,9017,6816,9017,8811M2.515
18/02/2022-1,77%-0,3217,7318,2017,7318,3613M3.478
17/02/2022-0,82%-0,1518,0518,3017,9718,5012M2.711
16/02/2022-0,98%-0,1818,2018,4917,7318,4920M3.845
15/02/20222,05%0,3718,3818,0918,0418,6022M3.723
14/02/20226,07%1,0318,0117,0316,7718,1421M3.843
11/02/2022-4,07%-0,7216,9817,7916,9618,0019M3.803
10/02/20223,33%0,5717,7017,1816,9918,0122M5.422
09/02/20224,39%0,7217,1316,3816,3817,6033M3.802
08/02/20221,36%0,2216,4116,1915,9616,6928M3.301
07/02/2022-2,00%-0,3316,1916,4315,9616,7419M3.634
04/02/2022-0,48%-0,0816,5216,6115,7316,8120M3.629
03/02/2022-2,64%-0,4516,6017,3616,6017,3822M3.032
02/02/2022--17,0517,1717,0518,0742M2.683


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito