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
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	-1,00%	-0,28	27,72	28,05	27,63	28,21	29M	4.305
13/05/2024	-1,03%	-0,29	28,00	27,99	27,90	28,68	27M	4.153
10/05/2024	-3,05%	-0,89	28,29	29,00	28,00	29,13	57M	7.510
09/05/2024	-0,41%	-0,12	29,18	28,70	28,70	29,65	39M	5.172
08/05/2024	-1,15%	-0,34	29,30	29,45	28,99	29,79	33M	4.075
07/05/2024	3,78%	1,08	29,64	28,56	28,45	29,70	82M	10.425
06/05/2024	-0,10%	-0,03	28,56	28,99	27,88	28,99	39M	6.151
03/05/2024	0,70%	0,20	28,59	28,57	28,40	28,88	36M	4.755
02/05/2024	-0,70%	-0,20	28,39	28,75	28,29	29,14	44M	5.629
30/04/2024	-0,90%	-0,26	28,59	28,83	28,13	28,85	35M	4.432
29/04/2024	2,56%	0,72	28,85	28,13	27,78	28,93	48M	5.683
26/04/2024	2,66%	0,73	28,13	27,62	27,46	28,26	73M	4.810
25/04/2024	-3,52%	-1,00	27,40	28,25	27,31	28,26	62M	8.222
24/04/2024	0,50%	0,14	28,40	28,26	27,93	28,42	29M	5.002
23/04/2024	-0,95%	-0,27	28,26	28,18	27,92	28,30	38M	5.967
22/04/2024	1,97%	0,55	28,53	28,01	27,78	28,81	58M	6.187
19/04/2024	0,76%	0,21	27,98	27,73	27,55	28,20	71M	8.541
18/04/2024	-1,21%	-0,34	27,77	28,02	27,47	28,19	61M	11.297
17/04/2024	-1,09%	-0,31	28,11	28,41	28,02	28,66	56M	11.187
16/04/2024	0,82%	0,23	28,42	27,96	27,89	28,84	90M	13.289
15/04/2024	-2,83%	-0,82	28,19	29,01	27,76	29,27	56M	9.753
12/04/2024	-5,54%	-1,70	29,01	30,60	28,74	30,61	84M	11.001
11/04/2024	-1,88%	-0,59	30,71	31,39	30,51	32,07	178M	11.149
10/04/2024	-1,23%	-0,39	31,30	31,50	30,81	31,51	56M	9.264
09/04/2024	2,23%	0,69	31,69	31,09	30,98	31,95	85M	11.194
08/04/2024	2,72%	0,82	31,00	30,29	30,23	31,26	76M	7.934
05/04/2024	-2,11%	-0,65	30,18	30,68	29,82	30,86	48M	7.489
04/04/2024	0,42%	0,13	30,83	30,59	30,47	31,59	79M	9.658
03/04/2024	1,15%	0,35	30,70	30,29	30,05	31,06	48M	9.288
02/04/2024	-0,07%	-0,02	30,35	30,19	29,45	30,35	40M	6.022
01/04/2024	-2,13%	-0,66	30,37	31,00	30,25	31,25	37M	5.875
28/03/2024	3,78%	1,13	31,03	29,96	29,40	31,14	69M	8.656
27/03/2024	1,36%	0,40	29,90	29,85	29,68	30,48	75M	7.666
26/03/2024	4,13%	1,17	29,50	28,65	28,40	29,85	131M	12.720
25/03/2024	-0,25%	-0,07	28,33	28,60	28,00	28,60	26M	3.547
22/03/2024	-1,70%	-0,49	28,40	28,86	28,00	28,89	59M	7.223
21/03/2024	1,94%	0,55	28,89	28,34	27,79	28,89	52M	5.796
20/03/2024	0,43%	0,12	28,34	28,22	27,28	28,34	35M	4.944
19/03/2024	3,07%	0,84	28,22	27,55	27,22	28,43	40M	4.997
18/03/2024	-1,08%	-0,30	27,38	27,69	27,16	27,72	16M	2.742
15/03/2024	-0,40%	-0,11	27,68	27,75	27,28	27,99	37M	4.620
14/03/2024	5,07%	1,34	27,79	26,43	26,43	27,79	47M	7.142
13/03/2024	-2,00%	-0,54	26,45	26,93	26,31	26,97	42M	7.470
12/03/2024	-1,35%	-0,37	26,99	27,47	26,86	27,59	44M	6.824
11/03/2024	-1,12%	-0,31	27,36	27,58	27,26	28,16	32M	5.346
08/03/2024	2,94%	0,79	27,67	26,55	26,51	27,97	53M	6.740
07/03/2024	0,30%	0,08	26,88	26,81	26,70	27,36	25M	3.429
06/03/2024	0,00%	0,00	26,80	26,90	26,57	27,13	33M	4.226
05/03/2024	-0,07%	-0,02	26,80	26,90	26,60	27,04	36M	6.182
04/03/2024	-0,70%	-0,19	26,82	26,96	26,55	27,28	48M	8.211
01/03/2024	-4,56%	-1,29	27,01	28,19	27,01	28,32	128M	17.830
29/02/2024	-0,84%	-0,24	28,30	28,36	27,97	28,53	38M	5.604
28/02/2024	1,60%	0,45	28,54	28,54	28,31	28,81	64M	8.765
27/02/2024	2,97%	0,81	28,09	27,85	27,85	28,55	57M	8.611
26/02/2024	1,60%	0,43	27,28	26,90	26,77	27,94	47M	6.409
23/02/2024	0,00%	0,00	26,85	27,07	26,70	27,12	39M	6.801
22/02/2024	-0,48%	-0,13	26,85	27,08	26,62	27,20	50M	8.599
21/02/2024	2,70%	0,71	26,98	26,15	26,15	27,14	61M	8.316
20/02/2024	1,82%	0,47	26,27	25,68	25,57	26,27	45M	6.564
19/02/2024	-0,39%	-0,10	25,80	25,85	25,43	25,96	39M	5.436
16/02/2024	-0,84%	-0,22	25,90	26,12	25,71	26,35	66M	11.313
15/02/2024	0,35%	0,09	26,12	26,05	25,94	26,87	148M	12.767
14/02/2024	-2,29%	-0,61	26,03	26,56	25,81	26,70	134M	16.645
09/02/2024	-2,74%	-0,75	26,64	27,10	26,06	28,35	200M	24.489
08/02/2024	-3,45%	-0,98	27,39	28,37	27,37	28,37	51M	5.266
07/02/2024	1,50%	0,42	28,37	28,10	27,93	28,91	64M	9.280
06/02/2024	3,17%	0,86	27,95	27,09	27,02	28,12	58M	10.093
05/02/2024	-0,26%	-0,07	27,09	27,17	26,76	27,53	75M	9.460
02/02/2024	-1,84%	-0,51	27,16	27,68	26,96	27,77	34M	5.411
01/02/2024	-1,84%	-0,52	27,67	28,20	27,57	28,36	45M	8.284
31/01/2024	-0,28%	-0,08	28,19	28,41	28,04	28,69	50M	8.256
30/01/2024	-1,19%	-0,34	28,27	28,62	28,20	28,78	39M	6.226
29/01/2024	1,45%	0,41	28,61	28,05	28,00	29,11	65M	6.682
26/01/2024	-1,95%	-0,56	28,20	28,93	28,13	28,97	74M	5.109
25/01/2024	0,38%	0,11	28,76	28,64	28,48	28,99	44M	4.796
24/01/2024	-0,69%	-0,20	28,65	28,91	28,33	29,48	85M	9.082
23/01/2024	2,49%	0,70	28,85	28,25	28,25	29,03	55M	7.357
22/01/2024	0,18%	0,05	28,15	28,01	27,77	28,29	60M	9.845
19/01/2024	3,88%	1,05	28,10	27,08	26,63	28,35	53M	7.115
18/01/2024	2,00%	0,53	27,05	26,66	26,56	27,20	30M	6.132
17/01/2024	-0,34%	-0,09	26,52	26,51	26,46	27,01	32M	7.355
16/01/2024	-	-	26,61	26,95	26,32	27,01	46M	8.326

Date,Open,High,Low,Close,Volume
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
13-May-24,27.99,28.68,27.90,28.00,26750556
10-May-24,29.00,29.13,28.00,28.29,56830320
09-May-24,28.70,29.65,28.70,29.18,38946228
08-May-24,29.45,29.79,28.99,29.30,32684619
07-May-24,28.56,29.70,28.45,29.64,81502532
06-May-24,28.99,28.99,27.88,28.56,38540024
03-May-24,28.57,28.88,28.40,28.59,35554600
02-May-24,28.75,29.14,28.29,28.39,44188031
30-Apr-24,28.83,28.85,28.13,28.59,35175013
29-Apr-24,28.13,28.93,27.78,28.85,47813649
26-Apr-24,27.62,28.26,27.46,28.13,73398151
25-Apr-24,28.25,28.26,27.31,27.40,61800132
24-Apr-24,28.26,28.42,27.93,28.40,29263712
23-Apr-24,28.18,28.30,27.92,28.26,38329046
22-Apr-24,28.01,28.81,27.78,28.53,57715102
19-Apr-24,27.73,28.20,27.55,27.98,70823680
18-Apr-24,28.02,28.19,27.47,27.77,60611673
17-Apr-24,28.41,28.66,28.02,28.11,55907194
16-Apr-24,27.96,28.84,27.89,28.42,89894311
15-Apr-24,29.01,29.27,27.76,28.19,56367229
12-Apr-24,30.60,30.61,28.74,29.01,84415709
11-Apr-24,31.39,32.07,30.51,30.71,177890911
10-Apr-24,31.50,31.51,30.81,31.30,56389588
09-Apr-24,31.09,31.95,30.98,31.69,85259486
08-Apr-24,30.29,31.26,30.23,31.00,76156287
05-Apr-24,30.68,30.86,29.82,30.18,48277149
04-Apr-24,30.59,31.59,30.47,30.83,78993613
03-Apr-24,30.29,31.06,30.05,30.70,47746057
02-Apr-24,30.19,30.35,29.45,30.35,39673646
01-Apr-24,31.00,31.25,30.25,30.37,37363883
28-Mar-24,29.96,31.14,29.40,31.03,68633522
27-Mar-24,29.85,30.48,29.68,29.90,74756146
26-Mar-24,28.65,29.85,28.40,29.50,131095664
25-Mar-24,28.60,28.60,28.00,28.33,25660862
22-Mar-24,28.86,28.89,28.00,28.40,59370714
21-Mar-24,28.34,28.89,27.79,28.89,52314070
20-Mar-24,28.22,28.34,27.28,28.34,35200023
19-Mar-24,27.55,28.43,27.22,28.22,40387983
18-Mar-24,27.69,27.72,27.16,27.38,16250046
15-Mar-24,27.75,27.99,27.28,27.68,37424867
14-Mar-24,26.43,27.79,26.43,27.79,46930269
13-Mar-24,26.93,26.97,26.31,26.45,41595907
12-Mar-24,27.47,27.59,26.86,26.99,44052084
11-Mar-24,27.58,28.16,27.26,27.36,31682873
08-Mar-24,26.55,27.97,26.51,27.67,52595195
07-Mar-24,26.81,27.36,26.70,26.88,24998300
06-Mar-24,26.90,27.13,26.57,26.80,33166400
05-Mar-24,26.90,27.04,26.60,26.80,35817133
04-Mar-24,26.96,27.28,26.55,26.82,48343941
01-Mar-24,28.19,28.32,27.01,27.01,127772413
29-Feb-24,28.36,28.53,27.97,28.30,37637904
28-Feb-24,28.54,28.81,28.31,28.54,63702371
27-Feb-24,27.85,28.55,27.85,28.09,56506176
26-Feb-24,26.90,27.94,26.77,27.28,46701937
23-Feb-24,27.07,27.12,26.70,26.85,39145378
22-Feb-24,27.08,27.20,26.62,26.85,49511668
21-Feb-24,26.15,27.14,26.15,26.98,61468668
20-Feb-24,25.68,26.27,25.57,26.27,45175968
19-Feb-24,25.85,25.96,25.43,25.80,38866182
16-Feb-24,26.12,26.35,25.71,25.90,66289275
15-Feb-24,26.05,26.87,25.94,26.12,148476848
14-Feb-24,26.56,26.70,25.81,26.03,133689409
09-Feb-24,27.10,28.35,26.06,26.64,199505143
08-Feb-24,28.37,28.37,27.37,27.39,51055832
07-Feb-24,28.10,28.91,27.93,28.37,63738923
06-Feb-24,27.09,28.12,27.02,27.95,57673680
05-Feb-24,27.17,27.53,26.76,27.09,75114094
02-Feb-24,27.68,27.77,26.96,27.16,34393072
01-Feb-24,28.20,28.36,27.57,27.67,45238947
31-Jan-24,28.41,28.69,28.04,28.19,49989716
30-Jan-24,28.62,28.78,28.20,28.27,39144101
29-Jan-24,28.05,29.11,28.00,28.61,65414352
26-Jan-24,28.93,28.97,28.13,28.20,73550378
25-Jan-24,28.64,28.99,28.48,28.76,44481431
24-Jan-24,28.91,29.48,28.33,28.65,85297677
23-Jan-24,28.25,29.03,28.25,28.85,54511303
22-Jan-24,28.01,28.29,27.77,28.15,59767526
19-Jan-24,27.08,28.35,26.63,28.10,52713495
18-Jan-24,26.66,27.20,26.56,27.05,29557613
17-Jan-24,26.51,27.01,26.46,26.52,31803751
16-Jan-24,26.95,27.01,26.32,26.61,45828546

*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