Cotação atual, histórico e gráfico do papel: SMTO3

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 SMTO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	2,43%	0,60	25,28	24,82	24,80	25,83	46M	9.016
18/11/2024	-0,44%	-0,11	24,68	25,00	24,55	25,19	21M	4.765
14/11/2024	1,02%	0,25	24,79	24,54	24,30	25,15	25M	5.619
13/11/2024	1,24%	0,30	24,54	24,25	24,25	25,00	46M	9.303
12/11/2024	-4,23%	-1,07	24,24	25,16	23,75	25,16	106M	16.736
11/11/2024	-0,24%	-0,06	25,31	25,95	25,08	25,95	27M	5.536
08/11/2024	-0,63%	-0,16	25,37	25,43	25,00	25,45	32M	6.936

07/11/2024	-5,72%	-1,55	25,53	27,18	25,53	27,18	36M	7.557
06/11/2024	0,48%	0,13	27,08	26,29	26,17	27,18	24M	5.278
05/11/2024	0,94%	0,25	26,95	26,72	26,20	27,00	43M	8.306
04/11/2024	0,23%	0,06	26,70	26,78	26,47	27,06	46M	9.460
01/11/2024	5,21%	1,32	26,64	26,23	25,65	27,25	96M	14.998
31/10/2024	-2,13%	-0,55	25,32	25,87	25,32	26,06	25M	4.324
30/10/2024	1,89%	0,48	25,87	25,39	25,38	26,11	24M	4.785
29/10/2024	0,08%	0,02	25,39	25,42	25,08	25,60	31M	5.637
28/10/2024	-0,67%	-0,17	25,37	25,48	25,37	25,86	17M	3.512
25/10/2024	-0,82%	-0,21	25,54	25,77	25,45	26,04	16M	3.397
24/10/2024	0,19%	0,05	25,75	25,71	25,51	25,99	24M	4.475
23/10/2024	-0,93%	-0,24	25,70	25,80	25,32	26,06	26M	6.471
22/10/2024	-0,57%	-0,15	25,94	25,81	25,70	26,30	28M	6.326
21/10/2024	1,20%	0,31	26,09	25,96	25,82	26,39	22M	4.516
18/10/2024	-0,23%	-0,06	25,78	25,85	25,72	26,27	23M	4.779
17/10/2024	-2,38%	-0,63	25,84	26,50	25,84	26,55	36M	6.966
16/10/2024	-1,30%	-0,35	26,47	26,80	26,47	27,06	33M	5.426
15/10/2024	1,36%	0,36	26,82	26,46	26,27	26,84	32M	7.076
14/10/2024	0,15%	0,04	26,46	26,27	26,27	26,99	23M	5.961
11/10/2024	-0,41%	-0,11	26,42	26,67	26,09	26,67	29M	6.369
10/10/2024	-2,32%	-0,63	26,53	27,06	26,44	27,16	51M	8.537
09/10/2024	-3,96%	-1,12	27,16	28,22	26,93	28,22	40M	8.794
08/10/2024	1,29%	0,36	28,28	27,81	27,60	28,39	31M	7.068
07/10/2024	0,29%	0,08	27,92	27,90	27,50	28,33	27M	6.261
04/10/2024	0,87%	0,24	27,84	27,37	27,24	27,94	31M	6.045
03/10/2024	0,51%	0,14	27,60	26,78	26,53	27,60	42M	8.668
02/10/2024	4,49%	1,18	27,46	26,28	26,28	27,46	30M	6.475
01/10/2024	0,27%	0,07	26,28	26,35	26,28	27,03	24M	4.355
30/09/2024	-1,09%	-0,29	26,21	26,20	26,09	26,45	26M	5.091
27/09/2024	-0,49%	-0,13	26,50	26,60	26,36	26,89	20M	4.224
26/09/2024	-1,99%	-0,54	26,63	27,21	26,44	27,41	29M	5.413
25/09/2024	0,11%	0,03	27,17	27,07	26,93	27,58	45M	5.519
24/09/2024	0,93%	0,25	27,14	26,97	26,97	27,50	38M	6.219
23/09/2024	-0,81%	-0,22	26,89	27,11	26,60	27,40	30M	6.480
20/09/2024	0,30%	0,08	27,11	27,04	26,69	27,38	61M	12.361
19/09/2024	1,05%	0,28	27,03	27,95	26,97	28,24	75M	14.812
18/09/2024	2,57%	0,67	26,75	26,07	25,83	27,22	96M	16.698
17/09/2024	-1,36%	-0,36	26,08	25,40	24,55	26,32	114M	16.321
16/09/2024	0,92%	0,24	26,44	26,15	26,04	26,58	25M	4.976
13/09/2024	1,47%	0,38	26,20	26,11	25,92	26,55	45M	9.714
12/09/2024	0,12%	0,03	25,82	25,79	25,41	25,89	24M	4.905
11/09/2024	0,00%	0,00	25,79	25,98	25,65	25,98	18M	4.331
10/09/2024	-0,54%	-0,14	25,79	25,86	25,61	26,04	40M	7.684
09/09/2024	-2,26%	-0,60	25,93	26,75	25,86	26,75	41M	6.726
06/09/2024	-1,15%	-0,31	26,53	26,84	26,36	26,99	32M	6.446
05/09/2024	-0,07%	-0,02	26,84	27,00	26,76	27,55	43M	9.882
04/09/2024	-0,07%	-0,02	26,86	26,98	26,86	27,30	21M	3.696
03/09/2024	-1,65%	-0,45	26,88	27,18	26,88	27,72	32M	6.241
02/09/2024	-1,41%	-0,39	27,33	27,39	26,86	27,53	38M	7.412
30/08/2024	-0,61%	-0,17	27,72	27,75	27,53	28,42	47M	8.690
29/08/2024	-0,92%	-0,26	27,89	28,15	27,55	28,28	62M	12.445
28/08/2024	-4,06%	-1,19	28,15	29,20	27,94	29,37	59M	10.209
27/08/2024	-3,49%	-1,06	29,34	30,53	29,06	30,53	81M	10.902
26/08/2024	3,58%	1,05	30,40	29,30	29,19	31,07	69M	8.840
23/08/2024	0,89%	0,26	29,35	29,18	28,84	29,46	30M	5.543
22/08/2024	-1,59%	-0,47	29,09	29,68	28,65	29,68	27M	4.482
21/08/2024	0,14%	0,04	29,56	29,61	29,44	29,89	32M	6.868
20/08/2024	-0,07%	-0,02	29,52	29,60	29,05	29,68	34M	7.032
19/08/2024	1,16%	0,34	29,54	29,55	28,92	29,55	26M	5.266
16/08/2024	-2,05%	-0,61	29,20	29,95	29,06	30,11	28M	6.557
15/08/2024	-0,23%	-0,07	29,81	30,14	29,30	30,14	36M	7.121
14/08/2024	1,63%	0,48	29,88	29,04	29,04	30,21	42M	7.926
13/08/2024	1,20%	0,35	29,40	29,10	28,13	29,75	48M	7.803
12/08/2024	-0,58%	-0,17	29,05	29,70	28,92	30,05	22M	4.043
09/08/2024	1,35%	0,39	29,22	28,83	28,72	29,75	40M	7.473
08/08/2024	4,19%	1,16	28,83	27,98	27,78	29,10	47M	7.581
07/08/2024	0,40%	0,11	27,67	27,63	27,40	28,02	31M	6.319
06/08/2024	-0,90%	-0,25	27,56	27,87	27,43	27,98	27M	5.121
05/08/2024	-2,25%	-0,64	27,81	27,19	27,19	28,14	34M	6.028
02/08/2024	-2,64%	-0,77	28,45	29,30	28,32	29,55	47M	6.295
01/08/2024	0,55%	0,16	29,22	29,75	29,20	30,10	58M	9.405
31/07/2024	2,25%	0,64	29,06	28,21	28,19	29,41	45M	6.547
30/07/2024	-4,41%	-1,31	28,42	29,67	27,80	30,00	101M	11.774
29/07/2024	-2,46%	-0,75	29,73	30,29	29,46	30,30	30M	4.708
26/07/2024	0,33%	0,10	30,48	30,43	30,25	30,70	19M	2.985
25/07/2024	1,33%	0,40	30,38	29,98	29,74	30,60	41M	6.437
24/07/2024	-2,60%	-0,80	29,98	30,53	29,78	30,60	39M	6.429
23/07/2024	-2,01%	-0,63	30,78	31,20	30,46	31,44	52M	7.826
22/07/2024	-1,29%	-0,41	31,41	31,59	31,36	31,87	28M	5.184
19/07/2024	-1,18%	-0,38	31,82	32,20	31,41	32,69	54M	9.996
18/07/2024	-0,25%	-0,08	32,20	32,03	31,92	32,43	62M	9.191
17/07/2024	-0,68%	-0,22	32,28	32,83	32,23	32,87	33M	5.984
16/07/2024	-2,43%	-0,81	32,50	33,39	32,42	33,55	44M	8.761
15/07/2024	2,62%	0,85	33,31	32,60	32,12	33,42	64M	11.279
12/07/2024	0,96%	0,31	32,46	32,12	31,90	32,57	57M	5.537
11/07/2024	-0,68%	-0,22	32,15	32,66	32,13	32,66	17M	3.439
10/07/2024	-0,80%	-0,26	32,37	32,73	32,31	32,87	32M	5.097
09/07/2024	-1,12%	-0,37	32,63	32,95	32,37	33,09	34M	6.197
08/07/2024	1,13%	0,37	33,00	32,55	32,03	33,23	80M	11.633
05/07/2024	-0,06%	-0,02	32,63	32,80	32,52	33,20	31M	4.380
04/07/2024	-0,21%	-0,07	32,65	32,67	32,38	33,54	42M	6.648
03/07/2024	0,89%	0,29	32,72	32,20	32,20	33,09	57M	8.250
02/07/2024	-4,79%	-1,63	32,43	33,65	31,81	33,89	161M	20.500
01/07/2024	4,06%	1,33	34,06	32,33	32,21	34,40	87M	13.257
28/06/2024	-0,58%	-0,19	32,73	32,62	32,41	33,03	32M	5.601
27/06/2024	-1,02%	-0,34	32,92	33,35	32,55	33,45	72M	9.816
26/06/2024	0,94%	0,31	33,26	32,95	32,64	33,77	82M	14.167
25/06/2024	-0,60%	-0,20	32,95	33,15	32,57	33,27	48M	7.747
24/06/2024	2,41%	0,78	33,15	32,55	32,50	33,47	52M	7.183
21/06/2024	-1,55%	-0,51	32,37	32,50	32,11	32,76	45M	6.663
20/06/2024	3,53%	1,12	32,88	31,91	31,72	33,15	84M	11.153
19/06/2024	2,92%	0,90	31,76	30,96	30,65	31,89	44M	5.241
18/06/2024	-0,93%	-0,29	30,86	31,20	30,86	32,21	72M	8.239
17/06/2024	1,33%	0,41	31,15	30,58	30,51	31,15	57M	7.134
14/06/2024	-0,77%	-0,24	30,74	30,81	29,94	31,34	86M	10.312
13/06/2024	-0,19%	-0,06	30,98	30,82	30,50	31,33	83M	10.366
12/06/2024	0,06%	0,02	31,04	31,00	30,01	31,04	72M	10.064
11/06/2024	3,40%	1,02	31,02	29,86	29,15	31,02	79M	10.127
10/06/2024	6,19%	1,75	30,00	28,30	27,94	30,00	71M	9.321
07/06/2024	2,76%	0,76	28,25	27,11	27,11	28,25	47M	6.605
06/06/2024	2,12%	0,57	27,49	26,95	26,92	27,86	58M	6.845
05/06/2024	1,09%	0,29	26,92	26,52	26,42	27,57	100M	12.047
04/06/2024	-1,73%	-0,47	26,63	27,11	26,39	27,18	42M	7.224
03/06/2024	-0,15%	-0,04	27,10	27,35	26,58	27,46	77M	4.642
31/05/2024	-0,04%	-0,01	27,14	27,33	26,88	27,33	50M	6.063
29/05/2024	-1,27%	-0,35	27,15	27,50	26,77	27,53	45M	9.448
28/05/2024	1,66%	0,45	27,50	27,33	27,11	27,68	33M	4.120
27/05/2024	0,52%	0,14	27,05	26,90	26,61	27,29	15M	2.291
24/05/2024	-1,57%	-0,43	26,91	27,49	26,91	27,49	18M	2.526
23/05/2024	0,44%	0,12	27,34	27,21	26,99	27,39	27M	3.879
22/05/2024	-2,09%	-0,58	27,22	27,80	27,15	27,80	31M	5.725
21/05/2024	0,94%	0,26	27,80	27,57	27,38	28,08	32M	5.484
20/05/2024	1,89%	0,51	27,54	27,03	26,92	27,60	24M	4.579
17/05/2024	-0,62%	-0,17	27,03	27,23	26,89	27,39	26M	4.046
16/05/2024	-0,69%	-0,19	27,20	27,73	26,91	27,82	40M	6.397
15/05/2024	-1,19%	-0,33	27,39	27,71	27,39	27,97	39M	7.277
14/05/2024	-	-	27,72	28,05	27,63	28,21	29M	4.305

Date,Open,High,Low,Close,Volume
19-Nov-24,24.82,25.83,24.80,25.28,45503659
18-Nov-24,25.00,25.19,24.55,24.68,21182506
14-Nov-24,24.54,25.15,24.30,24.79,24675175
13-Nov-24,24.25,25.00,24.25,24.54,46405598
12-Nov-24,25.16,25.16,23.75,24.24,105584503
11-Nov-24,25.95,25.95,25.08,25.31,27122546
08-Nov-24,25.43,25.45,25.00,25.37,31670251
07-Nov-24,27.18,27.18,25.53,25.53,35542932
06-Nov-24,26.29,27.18,26.17,27.08,24106409
05-Nov-24,26.72,27.00,26.20,26.95,43434174
04-Nov-24,26.78,27.06,26.47,26.70,45801965
01-Nov-24,26.23,27.25,25.65,26.64,96485392
31-Oct-24,25.87,26.06,25.32,25.32,24957466
30-Oct-24,25.39,26.11,25.38,25.87,23606911
29-Oct-24,25.42,25.60,25.08,25.39,31364629
28-Oct-24,25.48,25.86,25.37,25.37,16865719
25-Oct-24,25.77,26.04,25.45,25.54,15662233
24-Oct-24,25.71,25.99,25.51,25.75,24264021
23-Oct-24,25.80,26.06,25.32,25.70,26133725
22-Oct-24,25.81,26.30,25.70,25.94,27837387
21-Oct-24,25.96,26.39,25.82,26.09,22251119
18-Oct-24,25.85,26.27,25.72,25.78,22840775
17-Oct-24,26.50,26.55,25.84,25.84,35826690
16-Oct-24,26.80,27.06,26.47,26.47,32838228
15-Oct-24,26.46,26.84,26.27,26.82,32243675
14-Oct-24,26.27,26.99,26.27,26.46,22920140
11-Oct-24,26.67,26.67,26.09,26.42,29463343
10-Oct-24,27.06,27.16,26.44,26.53,50956455
09-Oct-24,28.22,28.22,26.93,27.16,39712043
08-Oct-24,27.81,28.39,27.60,28.28,30773509
07-Oct-24,27.90,28.33,27.50,27.92,27192966
04-Oct-24,27.37,27.94,27.24,27.84,31391825
03-Oct-24,26.78,27.60,26.53,27.60,42018065
02-Oct-24,26.28,27.46,26.28,27.46,30129085
01-Oct-24,26.35,27.03,26.28,26.28,23909234
30-Sep-24,26.20,26.45,26.09,26.21,25885328
27-Sep-24,26.60,26.89,26.36,26.50,20499795
26-Sep-24,27.21,27.41,26.44,26.63,29055694
25-Sep-24,27.07,27.58,26.93,27.17,44559384
24-Sep-24,26.97,27.50,26.97,27.14,38393804
23-Sep-24,27.11,27.40,26.60,26.89,29946995
20-Sep-24,27.04,27.38,26.69,27.11,60735684
19-Sep-24,27.95,28.24,26.97,27.03,75102440
18-Sep-24,26.07,27.22,25.83,26.75,95619941
17-Sep-24,25.40,26.32,24.55,26.08,113623771
16-Sep-24,26.15,26.58,26.04,26.44,25396921
13-Sep-24,26.11,26.55,25.92,26.20,45378678
12-Sep-24,25.79,25.89,25.41,25.82,24179622
11-Sep-24,25.98,25.98,25.65,25.79,18046318
10-Sep-24,25.86,26.04,25.61,25.79,39941261
09-Sep-24,26.75,26.75,25.86,25.93,41214283
06-Sep-24,26.84,26.99,26.36,26.53,31575810
05-Sep-24,27.00,27.55,26.76,26.84,42888273
04-Sep-24,26.98,27.30,26.86,26.86,21400269
03-Sep-24,27.18,27.72,26.88,26.88,32499619
02-Sep-24,27.39,27.53,26.86,27.33,37573754
30-Aug-24,27.75,28.42,27.53,27.72,46689837
29-Aug-24,28.15,28.28,27.55,27.89,61787320
28-Aug-24,29.20,29.37,27.94,28.15,59333985
27-Aug-24,30.53,30.53,29.06,29.34,81173675
26-Aug-24,29.30,31.07,29.19,30.40,69271941
23-Aug-24,29.18,29.46,28.84,29.35,30126105
22-Aug-24,29.68,29.68,28.65,29.09,26919598
21-Aug-24,29.61,29.89,29.44,29.56,32204312
20-Aug-24,29.60,29.68,29.05,29.52,33893719
19-Aug-24,29.55,29.55,28.92,29.54,25728841
16-Aug-24,29.95,30.11,29.06,29.20,27901809
15-Aug-24,30.14,30.14,29.30,29.81,35623438
14-Aug-24,29.04,30.21,29.04,29.88,42472809
13-Aug-24,29.10,29.75,28.13,29.40,47816270
12-Aug-24,29.70,30.05,28.92,29.05,21982806
09-Aug-24,28.83,29.75,28.72,29.22,40477070
08-Aug-24,27.98,29.10,27.78,28.83,46593217
07-Aug-24,27.63,28.02,27.40,27.67,31026208
06-Aug-24,27.87,27.98,27.43,27.56,26734779
05-Aug-24,27.19,28.14,27.19,27.81,34139529
02-Aug-24,29.30,29.55,28.32,28.45,46738724
01-Aug-24,29.75,30.10,29.20,29.22,58260384
31-Jul-24,28.21,29.41,28.19,29.06,45415237
30-Jul-24,29.67,30.00,27.80,28.42,101120297
29-Jul-24,30.29,30.30,29.46,29.73,29697879
26-Jul-24,30.43,30.70,30.25,30.48,19343237
25-Jul-24,29.98,30.60,29.74,30.38,41204581
24-Jul-24,30.53,30.60,29.78,29.98,39459285
23-Jul-24,31.20,31.44,30.46,30.78,52435559
22-Jul-24,31.59,31.87,31.36,31.41,28115513
19-Jul-24,32.20,32.69,31.41,31.82,53944414
18-Jul-24,32.03,32.43,31.92,32.20,61946269
17-Jul-24,32.83,32.87,32.23,32.28,33396347
16-Jul-24,33.39,33.55,32.42,32.50,43595934
15-Jul-24,32.60,33.42,32.12,33.31,64107870
12-Jul-24,32.12,32.57,31.90,32.46,57195598
11-Jul-24,32.66,32.66,32.13,32.15,16794788
10-Jul-24,32.73,32.87,32.31,32.37,32008941
09-Jul-24,32.95,33.09,32.37,32.63,33788668
08-Jul-24,32.55,33.23,32.03,33.00,80145045
05-Jul-24,32.80,33.20,32.52,32.63,30940570
04-Jul-24,32.67,33.54,32.38,32.65,42299194
03-Jul-24,32.20,33.09,32.20,32.72,57065369
02-Jul-24,33.65,33.89,31.81,32.43,160560675
01-Jul-24,32.33,34.40,32.21,34.06,86823116
28-Jun-24,32.62,33.03,32.41,32.73,32037888
27-Jun-24,33.35,33.45,32.55,32.92,72480004
26-Jun-24,32.95,33.77,32.64,33.26,81762283
25-Jun-24,33.15,33.27,32.57,32.95,47735645
24-Jun-24,32.55,33.47,32.50,33.15,51691008
21-Jun-24,32.50,32.76,32.11,32.37,45336380
20-Jun-24,31.91,33.15,31.72,32.88,84230001
19-Jun-24,30.96,31.89,30.65,31.76,43928253
18-Jun-24,31.20,32.21,30.86,30.86,72187150
17-Jun-24,30.58,31.15,30.51,31.15,57275035
14-Jun-24,30.81,31.34,29.94,30.74,86302570
13-Jun-24,30.82,31.33,30.50,30.98,83405643
12-Jun-24,31.00,31.04,30.01,31.04,71931619
11-Jun-24,29.86,31.02,29.15,31.02,79026496
10-Jun-24,28.30,30.00,27.94,30.00,71119515
07-Jun-24,27.11,28.25,27.11,28.25,46793500
06-Jun-24,26.95,27.86,26.92,27.49,57597669
05-Jun-24,26.52,27.57,26.42,26.92,99759472
04-Jun-24,27.11,27.18,26.39,26.63,41553028
03-Jun-24,27.35,27.46,26.58,27.10,77029850
31-May-24,27.33,27.33,26.88,27.14,49961299
29-May-24,27.50,27.53,26.77,27.15,44932188
28-May-24,27.33,27.68,27.11,27.50,32789197
27-May-24,26.90,27.29,26.61,27.05,15280846
24-May-24,27.49,27.49,26.91,26.91,18311680
23-May-24,27.21,27.39,26.99,27.34,26977109
22-May-24,27.80,27.80,27.15,27.22,31339064
21-May-24,27.57,28.08,27.38,27.80,32319545
20-May-24,27.03,27.60,26.92,27.54,24074999
17-May-24,27.23,27.39,26.89,27.03,25716594
16-May-24,27.73,27.82,26.91,27.20,39591133
15-May-24,27.71,27.97,27.39,27.39,38836563
14-May-24,28.05,28.21,27.63,27.72,29115213

*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: SMTO3