ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: SMTO3

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
14/02/20203,93%1,0928,8027,7727,7728,9156M8.799
13/02/2020-1,04%-0,2927,7127,6827,5628,4932M6.051
12/02/20203,82%1,0328,0027,2026,6228,5064M14.636
11/02/20204,01%1,0426,9726,3726,3227,4881M14.929
10/02/20200,15%0,0425,9326,0325,7126,2337M6.998
07/02/2020-0,96%-0,2525,8925,9825,5926,4938M8.353
06/02/20201,59%0,4126,1425,8025,8026,5341M8.415
05/02/20200,39%0,1025,7325,7125,7026,3527M5.681
04/02/20202,36%0,5925,6325,3225,3225,8823M3.900
03/02/2020-0,12%-0,0325,0425,0625,0425,4727M7.234
31/01/2020-0,71%-0,1825,0725,2424,8425,4525M5.659
30/01/2020-1,41%-0,3625,2525,4024,9425,4117M4.142
29/01/2020-1,91%-0,5025,6126,1325,6126,3223M5.376
28/01/20201,16%0,3026,1125,8125,8126,2622M4.429
27/01/2020-3,33%-0,8925,8126,7125,8126,7421M4.328
24/01/2020-0,71%-0,1926,7027,0026,5727,0011M2.456
23/01/2020-0,44%-0,1226,8926,9826,5526,9816M3.856
22/01/20200,60%0,1627,0127,0026,3827,1232M8.228
21/01/20202,68%0,7026,8526,1425,9926,8541M9.555
20/01/2020-0,46%-0,1226,1526,1925,8026,3916M4.058
17/01/20202,82%0,7226,2725,6325,6326,2729M5.359
16/01/20200,16%0,0425,5525,7325,5526,0714M3.159
15/01/2020-1,96%-0,5125,5125,8925,5126,0526M6.395
14/01/20203,13%0,7926,0225,2625,2626,1540M7.861
13/01/20200,88%0,2225,2325,1125,0225,5726M5.519
10/01/20200,89%0,2225,0124,9824,7725,4131M5.445
09/01/20200,36%0,0924,7924,8924,4724,9621M5.031
08/01/2020-0,80%-0,2024,7024,9324,3725,0021M4.342
07/01/2020-0,80%-0,2024,9025,2624,8525,2718M3.583
06/01/20203,12%0,7625,1024,3524,0125,3426M6.469
03/01/20201,42%0,3424,3423,8023,5224,3922M5.156
02/01/20201,18%0,2824,0023,7223,7224,2114M3.849
30/12/2019-2,23%-0,5423,7224,3023,7224,4025M4.591
27/12/20191,29%0,3124,2623,9623,6424,2621M5.862
26/12/20192,39%0,5623,9523,3823,3424,1425M4.505
23/12/20192,54%0,5823,3922,8222,8223,5015M4.554
20/12/2019-0,13%-0,0322,8122,8322,5623,0819M3.639
19/12/20190,00%0,0022,8422,9522,6022,9516M4.559
18/12/20191,74%0,3922,8422,5022,2122,8420M5.111
17/12/20190,85%0,1922,4522,1722,1122,4718M5.510
16/12/2019-0,54%-0,1222,2622,3322,0622,6624M6.592
13/12/2019-0,09%-0,0222,3822,1022,0022,4828M6.061
12/12/20190,40%0,0922,4022,5322,1322,5913M3.200
11/12/20194,01%0,8622,3121,5621,5622,5248M6.139
10/12/20190,19%0,0421,4521,4221,3921,8017M3.847
09/12/2019-0,14%-0,0321,4121,4321,1021,6224M5.263
06/12/2019-1,20%-0,2621,4421,7921,4321,9119M4.331
05/12/20192,26%0,4821,7021,2421,0621,7722M3.796
04/12/20191,39%0,2921,2221,1020,8921,2214M3.921
03/12/20191,11%0,2320,9320,7020,5021,0920M4.818
02/12/2019-0,96%-0,2020,7020,9020,5420,9727M6.374
29/11/2019-1,28%-0,2720,9021,0720,7921,299M2.486
28/11/20191,29%0,2721,1720,9020,6521,2815M2.730
27/11/20195,40%1,0720,9019,9419,8221,0038M6.395
26/11/2019-0,50%-0,1019,8319,8819,8220,2832M3.288
25/11/20190,66%0,1319,9319,8219,6919,9813M4.094
22/11/20190,76%0,1519,8019,7219,5519,908M2.834
21/11/20192,24%0,4319,6519,1919,1919,7616M4.957
19/11/2019-1,69%-0,3319,2219,5319,1619,6618M4.887
18/11/20190,10%0,0219,5519,5419,4819,8112M3.427
14/11/2019-0,81%-0,1619,5319,7219,4519,8813M3.262
13/11/20192,55%0,4919,6919,2019,1619,9829M6.111
12/11/20190,00%0,0019,2019,2518,9919,3123M5.126
11/11/20191,59%0,3019,2018,9218,6519,2414M4.852
08/11/20190,37%0,0718,9018,8018,6118,9822M4.418
07/11/20191,13%0,2118,8318,6918,5418,9922M5.022
06/11/20191,20%0,2218,6218,5018,3818,6217M3.892
05/11/20191,94%0,3518,4018,1518,1118,4814M4.570
04/11/20191,69%0,3018,0517,8117,7918,2219M4.556
01/11/20191,08%0,1917,7517,9017,6417,9011M2.970
31/10/2019-0,90%-0,1617,5617,7617,4017,7611M2.840
30/10/20190,28%0,0517,7217,7217,5117,7612M3.911
29/10/2019-0,28%-0,0517,6717,7517,4817,8215M2.458
28/10/2019-0,73%-0,1317,7217,8817,6917,889M2.824
25/10/20190,06%0,0117,8517,8517,7417,9511M2.312
24/10/2019-0,34%-0,0617,8417,9417,6918,0915M3.891
23/10/2019-1,16%-0,2117,9018,0817,7918,0816M3.428
22/10/2019-0,06%-0,0118,1118,1818,0118,259M2.734
21/10/20192,78%0,4918,1217,7717,6518,1211M2.775
18/10/2019-0,84%-0,1517,6317,7017,5117,8419M3.304
17/10/2019-0,67%-0,1217,7817,9217,7117,997M2.447
16/10/2019-1,76%-0,3217,9018,2517,9018,258M2.088
15/10/20190,39%0,0718,2218,2317,9318,2315M3.481
14/10/2019-1,09%-0,2018,1518,3518,0718,4520M2.186
11/10/20191,27%0,2318,3518,2918,1518,486M2.266
10/10/20191,80%0,3218,1217,8117,7918,3010M3.727
09/10/2019-0,34%-0,0617,8017,8817,5817,9124M3.977
08/10/2019-0,22%-0,0417,8617,9417,6918,018M3.024
07/10/2019-3,30%-0,6117,9018,2017,8018,2229M4.443
04/10/20190,60%0,1118,5118,4118,3118,579M2.984
03/10/2019-1,60%-0,3018,4018,8518,1818,8512M3.146
02/10/2019-1,63%-0,3118,7019,0118,3719,0129M3.172
01/10/20190,32%0,0619,0119,0018,7619,1120M3.584
30/09/2019-2,07%-0,4018,9519,3518,8719,3720M3.883
27/09/2019-0,97%-0,1919,3519,5419,2619,638M2.216
26/09/2019-1,06%-0,2119,5419,7619,3219,7715M3.376
25/09/20190,97%0,1919,7519,5519,3919,758M2.351
24/09/20191,93%0,3719,5619,5419,2119,5611M3.906
23/09/2019-0,83%-0,1619,1919,4119,1719,415M1.583
20/09/2019-1,07%-0,2119,3519,6919,1619,6915M3.105
19/09/20191,09%0,2119,5619,5219,3719,7523M4.591
18/09/20193,20%0,6019,3518,8918,7319,5562M6.792
17/09/2019-1,88%-0,3618,7519,1818,7519,189M2.369
16/09/20190,90%0,1719,1119,3019,0719,3728M3.133
13/09/20191,01%0,1918,9418,7518,7219,1356M3.679
12/09/20190,32%0,0618,7518,6918,4018,8314M4.701
11/09/20192,52%0,4618,6918,2418,1918,6929M4.724
10/09/2019-0,38%-0,0718,2318,2918,0718,4311M4.057
09/09/20190,00%0,0018,3018,4418,0218,4611M3.280
06/09/2019-0,49%-0,0918,3018,4818,1618,5613M3.633
05/09/20191,77%0,3218,3918,2018,1218,4121M3.451
04/09/20191,57%0,2818,0717,9117,5318,2821M4.677
03/09/20191,25%0,2217,7917,5717,4917,838M2.654
02/09/2019-1,51%-0,2717,5717,7817,5417,829M3.074
30/08/20190,11%0,0217,8417,9917,4118,0631M5.189
29/08/20191,83%0,3217,8217,6717,4117,9517M3.036
28/08/20191,45%0,2517,5017,2716,8717,5918M4.082
27/08/2019-0,29%-0,0517,2517,4916,8217,4916M3.931
26/08/2019-1,14%-0,2017,3017,5817,0917,5827M4.881
23/08/2019-2,23%-0,4017,5017,8117,4717,8313M3.846
22/08/2019-1,65%-0,3017,9018,2817,8218,2817M3.414
21/08/2019-1,94%-0,3618,2018,5618,0518,7020M4.553
20/08/2019-0,85%-0,1618,5618,7818,4118,7816M3.221
19/08/20191,74%0,3218,7218,0718,0618,7217M4.251
16/08/2019-3,16%-0,6018,4019,2018,0419,2124M5.529
15/08/2019-5,61%-1,1319,0020,1419,0020,1414M3.858
14/08/2019-2,14%-0,4420,1320,3819,8620,389M2.639
13/08/20190,00%0,0020,5720,5020,0320,6210M3.399
12/08/2019-0,87%-0,1820,5720,4520,2120,7512M3.516
09/08/20191,17%0,2420,7520,5520,3920,756M2.016
08/08/20191,18%0,2420,5120,3620,2220,6310M3.051
07/08/20191,50%0,3020,2719,9819,8220,4212M3.389
06/08/2019-0,05%-0,0119,9720,1619,6220,1611M3.603
05/08/2019--19,9819,8919,6120,1514M4.159


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br