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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20192,18%0,4119,2618,8618,8619,267M1.777
17/04/2019-1,82%-0,3518,8519,3218,8219,328M2.429
16/04/20191,11%0,2119,2018,9318,9019,3110M2.778
15/04/2019-0,37%-0,0718,9919,2618,8619,2910M3.001
12/04/2019-3,00%-0,5919,0619,4519,0619,5056M3.027
11/04/20190,56%0,1119,6519,5019,3419,7313M2.512
10/04/20190,77%0,1519,5419,5119,3219,567M2.208
09/04/20191,62%0,3119,3919,0419,0419,5034M4.231
08/04/20191,76%0,3319,0818,9218,8419,1319M3.520
05/04/2019-0,48%-0,0918,7519,0318,7019,1514M2.937
04/04/20190,75%0,1418,8418,6418,5219,2021M4.393
03/04/2019-0,48%-0,0918,7018,8918,3919,0523M4.539
02/04/20192,18%0,4018,7918,5318,3418,7917M2.663
01/04/20190,27%0,0518,3918,3918,2518,566M1.592
29/03/20192,52%0,4518,3417,9417,7718,3413M2.771
28/03/20191,65%0,2917,8917,5817,4317,9014M2.169
27/03/2019-2,55%-0,4617,6018,0517,6018,0510M2.289
26/03/2019-1,63%-0,3018,0618,3717,9518,3721M4.902
25/03/20191,21%0,2218,3618,0317,9418,3617M2.012
22/03/2019-1,36%-0,2518,1418,1818,0018,2516M2.414
21/03/2019-0,05%-0,0118,3918,3518,1918,596M2.084
20/03/2019-1,81%-0,3418,4018,7518,2818,7731M2.802
19/03/20192,68%0,4918,7418,3018,2618,7820M2.991
18/03/2019-1,88%-0,3518,2518,4518,1818,5527M2.676
15/03/20191,09%0,2018,6018,4018,3618,6212M3.488
14/03/2019-1,02%-0,1918,4018,6518,1718,6514M5.267
13/03/2019-0,05%-0,0118,5918,5118,4718,6614M2.896
12/03/20190,49%0,0918,6018,5118,4118,645M2.127
11/03/20190,76%0,1418,5118,4018,3418,658M1.701
08/03/20192,74%0,4918,3717,8817,7018,4312M2.493
07/03/2019-1,76%-0,3217,8818,3417,8218,3413M4.106
06/03/2019-2,62%-0,4918,2018,5518,1018,7610M2.673
01/03/2019-0,48%-0,0918,6919,0018,6919,1618M4.312
28/02/20190,43%0,0818,7818,7518,4218,8515M3.122
27/02/20190,27%0,0518,7018,7018,5418,749M3.225
26/02/2019-0,21%-0,0418,6518,5318,4418,8013M3.102
25/02/20192,41%0,4418,6918,2918,2218,7517M2.161
22/02/20190,27%0,0518,2518,2517,9118,3913M3.921
21/02/2019-2,10%-0,3918,2018,7117,8618,7515M3.435
20/02/2019-2,57%-0,4918,5919,0818,5919,1515M3.050
19/02/20190,47%0,0919,0819,0318,8119,1061M3.352
18/02/20192,10%0,3918,9918,6018,2819,066M1.876
15/02/20191,09%0,2018,6018,4018,1518,607M1.648
14/02/20190,55%0,1018,4018,3018,3018,5610M2.091
13/02/2019-1,72%-0,3218,3018,6218,2618,625M1.871
12/02/20191,47%0,2718,6218,3818,0018,6213M4.372
11/02/20190,55%0,1018,3518,2118,0418,437M2.002
08/02/2019-3,18%-0,6018,2518,7618,2218,9614M3.729
07/02/2019-1,00%-0,1918,8519,2518,5619,259M2.452
06/02/2019-3,59%-0,7119,0419,6518,9319,6614M3.963
05/02/20192,49%0,4819,7519,2719,1919,7710M2.757
04/02/20190,78%0,1519,2719,1719,0319,3090M1.535
01/02/2019-0,62%-0,1219,1219,2418,8319,4613M3.294
31/01/2019-1,84%-0,3619,2419,6819,2419,9719M4.492
30/01/20190,51%0,1019,6019,6019,1019,7116M4.584
29/01/2019-2,40%-0,4819,5019,9819,5020,2710M1.766
28/01/20190,71%0,1419,9819,7319,5620,0029M3.105
24/01/20190,20%0,0419,8419,8019,6519,9512M3.020
23/01/2019-0,65%-0,1319,8020,1619,6220,168M2.859
22/01/2019-1,43%-0,2919,9320,2219,6320,4111M2.773
21/01/20191,15%0,2320,2219,9919,9120,237M2.402
18/01/2019-1,62%-0,3319,9920,0019,8320,3116M2.918
17/01/20192,47%0,4920,3219,8519,6820,4926M3.935
16/01/20194,48%0,8519,8318,9818,7419,9923M3.779
15/01/20190,48%0,0918,9818,9018,8119,1110M2.905
14/01/20193,34%0,6118,8918,2718,2618,9019M5.044
11/01/20190,38%0,0718,2818,2118,1018,4716M3.261
10/01/2019-0,11%-0,0218,2118,2118,0218,528M2.942
09/01/20192,36%0,4218,2317,8317,7218,359M2.410
08/01/2019-0,28%-0,0517,8117,8517,6618,1510M2.442
07/01/2019-0,33%-0,0617,8618,0617,4218,2013M3.355
04/01/2019-1,21%-0,2217,9217,9617,8018,1910M2.108
03/01/2019-1,95%-0,3618,1418,5017,9218,638M1.544
02/01/20191,70%0,3118,5017,6617,5218,8022M2.165
28/12/20182,13%0,3818,1917,9717,8218,2916M2.136
27/12/2018-0,17%-0,0317,8117,7517,7518,004M1.686
26/12/2018-1,44%-0,2617,8418,0817,7018,0811M1.789
21/12/2018-0,55%-0,1018,1018,3317,8518,3335M2.313
20/12/2018-3,09%-0,5818,2019,0118,0119,0223M4.003
19/12/20180,05%0,0118,7818,9618,7218,9823M1.567
18/12/2018-0,05%-0,0118,7718,7618,5019,1916M2.723
17/12/2018-0,58%-0,1118,7818,9918,7218,999M2.224
14/12/20180,48%0,0918,8918,8518,6018,898M2.350
13/12/20180,00%0,0018,8018,8918,6318,989M2.321
12/12/20182,17%0,4018,8018,5918,1818,8012M3.260
11/12/2018-1,08%-0,2018,4018,6418,2318,7212M2.879
10/12/2018-1,12%-0,2118,6018,6118,4018,907M2.361
07/12/2018-0,05%-0,0118,8118,9518,7219,3811M2.924
06/12/20180,11%0,0218,8218,7918,3419,0313M4.313
05/12/2018-0,53%-0,1018,8018,9018,6719,0222M2.822
04/12/20181,34%0,2518,9018,6518,4919,0836M3.671
03/12/20183,32%0,6018,6518,3218,0318,658M2.305
30/11/2018-1,37%-0,2518,0518,3118,0018,3110M2.365
29/11/20180,27%0,0518,3018,2617,9218,3222M3.282
28/11/20183,17%0,5618,2517,6117,6118,3928M4.646
27/11/2018-0,90%-0,1617,6917,8617,6918,2711M3.244
26/11/2018-0,56%-0,1017,8517,9517,7818,3110M2.492
23/11/2018-2,92%-0,5417,9518,4917,9118,587M2.324
22/11/20182,27%0,4118,4918,1218,1218,798M2.069
21/11/2018-3,32%-0,6218,0818,7018,0818,709M2.316
19/11/2018-2,40%-0,4618,7019,1118,5019,348M2.562


*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
 editar cadastro  deslogar