Cotação atual, histórico e gráfico do papel: SMTO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 1,09% | 0,20 | 18,60 | 18,40 | 18,15 | 18,60 | 7M | 1.648 |
| 14/02/2019 | 0,55% | 0,10 | 18,40 | 18,30 | 18,30 | 18,56 | 10M | 2.091 |
| 13/02/2019 | -1,72% | -0,32 | 18,30 | 18,62 | 18,26 | 18,62 | 5M | 1.871 |
| 12/02/2019 | 1,47% | 0,27 | 18,62 | 18,38 | 18,00 | 18,62 | 13M | 4.372 |
| 11/02/2019 | 0,55% | 0,10 | 18,35 | 18,21 | 18,04 | 18,43 | 7M | 2.002 |
| 08/02/2019 | -3,18% | -0,60 | 18,25 | 18,76 | 18,22 | 18,96 | 14M | 3.729 |
| 07/02/2019 | -1,00% | -0,19 | 18,85 | 19,25 | 18,56 | 19,25 | 9M | 2.452 |
| 06/02/2019 | -3,59% | -0,71 | 19,04 | 19,65 | 18,93 | 19,66 | 14M | 3.963 |
| 05/02/2019 | 2,49% | 0,48 | 19,75 | 19,27 | 19,19 | 19,77 | 10M | 2.757 |
| 04/02/2019 | 0,78% | 0,15 | 19,27 | 19,17 | 19,03 | 19,30 | 90M | 1.535 |
| 01/02/2019 | -0,62% | -0,12 | 19,12 | 19,24 | 18,83 | 19,46 | 13M | 3.294 |
| 31/01/2019 | -1,84% | -0,36 | 19,24 | 19,68 | 19,24 | 19,97 | 19M | 4.492 |
| 30/01/2019 | 0,51% | 0,10 | 19,60 | 19,60 | 19,10 | 19,71 | 16M | 4.584 |
| 29/01/2019 | -2,40% | -0,48 | 19,50 | 19,98 | 19,50 | 20,27 | 10M | 1.766 |
| 28/01/2019 | 0,71% | 0,14 | 19,98 | 19,73 | 19,56 | 20,00 | 29M | 3.105 |
| 24/01/2019 | 0,20% | 0,04 | 19,84 | 19,80 | 19,65 | 19,95 | 12M | 3.020 |
| 23/01/2019 | -0,65% | -0,13 | 19,80 | 20,16 | 19,62 | 20,16 | 8M | 2.859 |
| 22/01/2019 | -1,43% | -0,29 | 19,93 | 20,22 | 19,63 | 20,41 | 11M | 2.773 |
| 21/01/2019 | 1,15% | 0,23 | 20,22 | 19,99 | 19,91 | 20,23 | 7M | 2.402 |
| 18/01/2019 | -1,62% | -0,33 | 19,99 | 20,00 | 19,83 | 20,31 | 16M | 2.918 |
| 17/01/2019 | 2,47% | 0,49 | 20,32 | 19,85 | 19,68 | 20,49 | 26M | 3.935 |
| 16/01/2019 | 4,48% | 0,85 | 19,83 | 18,98 | 18,74 | 19,99 | 23M | 3.779 |
| 15/01/2019 | 0,48% | 0,09 | 18,98 | 18,90 | 18,81 | 19,11 | 10M | 2.905 |
| 14/01/2019 | 3,34% | 0,61 | 18,89 | 18,27 | 18,26 | 18,90 | 19M | 5.044 |
| 11/01/2019 | 0,38% | 0,07 | 18,28 | 18,21 | 18,10 | 18,47 | 16M | 3.261 |
| 10/01/2019 | -0,11% | -0,02 | 18,21 | 18,21 | 18,02 | 18,52 | 8M | 2.942 |
| 09/01/2019 | 2,36% | 0,42 | 18,23 | 17,83 | 17,72 | 18,35 | 9M | 2.410 |
| 08/01/2019 | -0,28% | -0,05 | 17,81 | 17,85 | 17,66 | 18,15 | 10M | 2.442 |
| 07/01/2019 | -0,33% | -0,06 | 17,86 | 18,06 | 17,42 | 18,20 | 13M | 3.355 |
| 04/01/2019 | -1,21% | -0,22 | 17,92 | 17,96 | 17,80 | 18,19 | 10M | 2.108 |
| 03/01/2019 | -1,95% | -0,36 | 18,14 | 18,50 | 17,92 | 18,63 | 8M | 1.544 |
| 02/01/2019 | 1,70% | 0,31 | 18,50 | 17,66 | 17,52 | 18,80 | 22M | 2.165 |
| 28/12/2018 | 2,13% | 0,38 | 18,19 | 17,97 | 17,82 | 18,29 | 16M | 2.136 |
| 27/12/2018 | -0,17% | -0,03 | 17,81 | 17,75 | 17,75 | 18,00 | 4M | 1.686 |
| 26/12/2018 | -1,44% | -0,26 | 17,84 | 18,08 | 17,70 | 18,08 | 11M | 1.789 |
| 21/12/2018 | -0,55% | -0,10 | 18,10 | 18,33 | 17,85 | 18,33 | 35M | 2.313 |
| 20/12/2018 | -3,09% | -0,58 | 18,20 | 19,01 | 18,01 | 19,02 | 23M | 4.003 |
| 19/12/2018 | 0,05% | 0,01 | 18,78 | 18,96 | 18,72 | 18,98 | 23M | 1.567 |
| 18/12/2018 | -0,05% | -0,01 | 18,77 | 18,76 | 18,50 | 19,19 | 16M | 2.723 |
| 17/12/2018 | -0,58% | -0,11 | 18,78 | 18,99 | 18,72 | 18,99 | 9M | 2.224 |
| 14/12/2018 | 0,48% | 0,09 | 18,89 | 18,85 | 18,60 | 18,89 | 8M | 2.350 |
| 13/12/2018 | 0,00% | 0,00 | 18,80 | 18,89 | 18,63 | 18,98 | 9M | 2.321 |
| 12/12/2018 | 2,17% | 0,40 | 18,80 | 18,59 | 18,18 | 18,80 | 12M | 3.260 |
| 11/12/2018 | -1,08% | -0,20 | 18,40 | 18,64 | 18,23 | 18,72 | 12M | 2.879 |
| 10/12/2018 | -1,12% | -0,21 | 18,60 | 18,61 | 18,40 | 18,90 | 7M | 2.361 |
| 07/12/2018 | -0,05% | -0,01 | 18,81 | 18,95 | 18,72 | 19,38 | 11M | 2.924 |
| 06/12/2018 | 0,11% | 0,02 | 18,82 | 18,79 | 18,34 | 19,03 | 13M | 4.313 |
| 05/12/2018 | -0,53% | -0,10 | 18,80 | 18,90 | 18,67 | 19,02 | 22M | 2.822 |
| 04/12/2018 | 1,34% | 0,25 | 18,90 | 18,65 | 18,49 | 19,08 | 36M | 3.671 |
| 03/12/2018 | 3,32% | 0,60 | 18,65 | 18,32 | 18,03 | 18,65 | 8M | 2.305 |
| 30/11/2018 | -1,37% | -0,25 | 18,05 | 18,31 | 18,00 | 18,31 | 10M | 2.365 |
| 29/11/2018 | 0,27% | 0,05 | 18,30 | 18,26 | 17,92 | 18,32 | 22M | 3.282 |
| 28/11/2018 | 3,17% | 0,56 | 18,25 | 17,61 | 17,61 | 18,39 | 28M | 4.646 |
| 27/11/2018 | -0,90% | -0,16 | 17,69 | 17,86 | 17,69 | 18,27 | 11M | 3.244 |
| 26/11/2018 | -0,56% | -0,10 | 17,85 | 17,95 | 17,78 | 18,31 | 10M | 2.492 |
| 23/11/2018 | -2,92% | -0,54 | 17,95 | 18,49 | 17,91 | 18,58 | 7M | 2.324 |
| 22/11/2018 | 2,27% | 0,41 | 18,49 | 18,12 | 18,12 | 18,79 | 8M | 2.069 |
| 21/11/2018 | -3,32% | -0,62 | 18,08 | 18,70 | 18,08 | 18,70 | 9M | 2.316 |
| 19/11/2018 | -2,40% | -0,46 | 18,70 | 19,11 | 18,50 | 19,34 | 8M | 2.562 |
| 16/11/2018 | 0,42% | 0,08 | 19,16 | 19,39 | 19,10 | 19,39 | 9M | 2.263 |
| 14/11/2018 | 0,37% | 0,07 | 19,08 | 18,96 | 18,91 | 19,49 | 11M | 3.321 |
| 13/11/2018 | -0,58% | -0,11 | 19,01 | 19,01 | 18,83 | 19,31 | 15M | 3.953 |
| 12/11/2018 | 0,47% | 0,09 | 19,12 | 19,00 | 19,00 | 19,43 | 8M | 2.148 |
| 09/11/2018 | -3,20% | -0,63 | 19,03 | 19,47 | 18,92 | 19,58 | 11M | 3.325 |
| 08/11/2018 | -1,01% | -0,20 | 19,66 | 19,99 | 19,42 | 19,99 | 17M | 3.902 |
| 07/11/2018 | -2,17% | -0,44 | 19,86 | 20,12 | 19,38 | 20,21 | 26M | 3.937 |
| 06/11/2018 | 1,50% | 0,30 | 20,30 | 20,00 | 19,80 | 20,55 | 14M | 3.528 |
| 05/11/2018 | 1,06% | 0,21 | 20,00 | 20,19 | 19,85 | 20,27 | 13M | 3.162 |
| 01/11/2018 | 2,01% | 0,39 | 19,79 | 19,41 | 19,30 | 20,21 | 22M | 4.977 |
| 31/10/2018 | 0,26% | 0,05 | 19,40 | 19,55 | 19,11 | 19,55 | 27M | 3.814 |
| 30/10/2018 | -2,67% | -0,53 | 19,35 | 19,80 | 19,19 | 20,18 | 16M | 4.106 |
| 29/10/2018 | -1,34% | -0,27 | 19,88 | 20,50 | 19,80 | 20,61 | 29M | 4.195 |
| 26/10/2018 | -1,66% | -0,34 | 20,15 | 20,46 | 19,99 | 20,54 | 13M | 3.234 |
| 25/10/2018 | -0,44% | -0,09 | 20,49 | 20,94 | 20,34 | 20,94 | 42M | 9.309 |
| 24/10/2018 | 0,39% | 0,08 | 20,58 | 20,50 | 20,40 | 20,82 | 22M | 3.399 |
| 23/10/2018 | 0,84% | 0,17 | 20,50 | 20,25 | 20,13 | 20,63 | 26M | 3.659 |
| 22/10/2018 | 3,20% | 0,63 | 20,33 | 20,15 | 19,96 | 20,63 | 49M | 7.034 |
| 19/10/2018 | 6,43% | 1,19 | 19,70 | 18,61 | 18,61 | 19,75 | 34M | 5.285 |
| 18/10/2018 | 1,04% | 0,19 | 18,51 | 18,29 | 18,27 | 18,54 | 13M | 3.925 |
| 17/10/2018 | 5,53% | 0,96 | 18,32 | 17,40 | 17,27 | 18,34 | 13M | 3.592 |
| 16/10/2018 | 0,52% | 0,09 | 17,36 | 17,31 | 17,12 | 17,46 | 14M | 4.033 |
| 15/10/2018 | 0,12% | 0,02 | 17,27 | 17,31 | 17,08 | 17,31 | 6M | 2.319 |
| 11/10/2018 | -0,58% | -0,10 | 17,25 | 17,33 | 17,08 | 17,52 | 8M | 2.405 |
| 10/10/2018 | -2,20% | -0,39 | 17,35 | 17,68 | 17,20 | 17,75 | 12M | 3.193 |
| 09/10/2018 | -0,95% | -0,17 | 17,74 | 17,87 | 17,60 | 17,96 | 13M | 3.257 |
| 08/10/2018 | 1,30% | 0,23 | 17,91 | 17,90 | 17,73 | 18,38 | 24M | 3.525 |
| 05/10/2018 | -0,39% | -0,07 | 17,68 | 17,81 | 17,42 | 17,92 | 11M | 2.746 |
| 04/10/2018 | -1,83% | -0,33 | 17,75 | 18,08 | 17,35 | 18,12 | 16M | 4.868 |
| 03/10/2018 | -0,66% | -0,12 | 18,08 | 18,44 | 17,91 | 18,51 | 24M | 4.548 |
| 02/10/2018 | 0,28% | 0,05 | 18,20 | 18,61 | 18,09 | 18,61 | 17M | 4.918 |
| 01/10/2018 | -0,93% | -0,17 | 18,15 | 18,33 | 18,00 | 18,40 | 11M | 4.632 |
| 28/09/2018 | 1,55% | 0,28 | 18,32 | 17,98 | 17,80 | 18,36 | 21M | 3.896 |
| 27/09/2018 | 0,17% | 0,03 | 18,04 | 17,98 | 17,84 | 18,19 | 8M | 3.076 |
| 26/09/2018 | -1,10% | -0,20 | 18,01 | 18,35 | 17,90 | 18,43 | 18M | 4.319 |
| 25/09/2018 | -3,19% | -0,60 | 18,21 | 18,70 | 18,16 | 18,70 | 19M | 4.591 |
| 24/09/2018 | -2,29% | -0,44 | 18,81 | 19,12 | 18,72 | 19,18 | 9M | 2.274 |
| 21/09/2018 | 0,79% | 0,15 | 19,25 | 19,24 | 19,08 | 19,29 | 13M | 2.851 |
| 20/09/2018 | -1,75% | -0,34 | 19,10 | 19,46 | 19,10 | 19,51 | 34M | 2.850 |
| 19/09/2018 | -0,31% | -0,06 | 19,44 | 19,57 | 19,24 | 19,62 | 10M | 2.859 |
| 18/09/2018 | 0,00% | 0,00 | 19,50 | 19,42 | 19,19 | 19,65 | 7M | 1.938 |
| 17/09/2018 | 1,83% | 0,35 | 19,50 | 19,17 | 18,91 | 19,53 | 10M | 2.615 |
Date,Open,High,Low,Close,Volume
15-Feb-19,18.40,18.60,18.15,18.60,6573980
14-Feb-19,18.30,18.56,18.30,18.40,10042357
13-Feb-19,18.62,18.62,18.26,18.30,5284251
12-Feb-19,18.38,18.62,18.00,18.62,13247747
11-Feb-19,18.21,18.43,18.04,18.35,6646680
08-Feb-19,18.76,18.96,18.22,18.25,14008520
07-Feb-19,19.25,19.25,18.56,18.85,9425965
06-Feb-19,19.65,19.66,18.93,19.04,14143787
05-Feb-19,19.27,19.77,19.19,19.75,9566597
04-Feb-19,19.17,19.30,19.03,19.27,89654576
01-Feb-19,19.24,19.46,18.83,19.12,12596394
31-Jan-19,19.68,19.97,19.24,19.24,19187719
30-Jan-19,19.60,19.71,19.10,19.60,15933754
29-Jan-19,19.98,20.27,19.50,19.50,10097515
28-Jan-19,19.73,20.00,19.56,19.98,29167891
24-Jan-19,19.80,19.95,19.65,19.84,11837129
23-Jan-19,20.16,20.16,19.62,19.80,8298759
22-Jan-19,20.22,20.41,19.63,19.93,10934649
21-Jan-19,19.99,20.23,19.91,20.22,6787969
18-Jan-19,20.00,20.31,19.83,19.99,16280687
17-Jan-19,19.85,20.49,19.68,20.32,25783784
16-Jan-19,18.98,19.99,18.74,19.83,22937252
15-Jan-19,18.90,19.11,18.81,18.98,10371424
14-Jan-19,18.27,18.90,18.26,18.89,19031723
11-Jan-19,18.21,18.47,18.10,18.28,16491223
10-Jan-19,18.21,18.52,18.02,18.21,7878449
09-Jan-19,17.83,18.35,17.72,18.23,9070047
08-Jan-19,17.85,18.15,17.66,17.81,10278260
07-Jan-19,18.06,18.20,17.42,17.86,13163149
04-Jan-19,17.96,18.19,17.80,17.92,10165367
03-Jan-19,18.50,18.63,17.92,18.14,7617825
02-Jan-19,17.66,18.80,17.52,18.50,21724004
28-Dec-18,17.97,18.29,17.82,18.19,16264064
27-Dec-18,17.75,18.00,17.75,17.81,4316775
26-Dec-18,18.08,18.08,17.70,17.84,11079088
21-Dec-18,18.33,18.33,17.85,18.10,35117551
20-Dec-18,19.01,19.02,18.01,18.20,23019767
19-Dec-18,18.96,18.98,18.72,18.78,22786040
18-Dec-18,18.76,19.19,18.50,18.77,16269901
17-Dec-18,18.99,18.99,18.72,18.78,9396350
14-Dec-18,18.85,18.89,18.60,18.89,8134657
13-Dec-18,18.89,18.98,18.63,18.80,9171774
12-Dec-18,18.59,18.80,18.18,18.80,11541111
11-Dec-18,18.64,18.72,18.23,18.40,11833939
10-Dec-18,18.61,18.90,18.40,18.60,7024134
07-Dec-18,18.95,19.38,18.72,18.81,11114842
06-Dec-18,18.79,19.03,18.34,18.82,13382801
05-Dec-18,18.90,19.02,18.67,18.80,21559981
04-Dec-18,18.65,19.08,18.49,18.90,36129960
03-Dec-18,18.32,18.65,18.03,18.65,8114448
30-Nov-18,18.31,18.31,18.00,18.05,9945076
29-Nov-18,18.26,18.32,17.92,18.30,21624408
28-Nov-18,17.61,18.39,17.61,18.25,28495795
27-Nov-18,17.86,18.27,17.69,17.69,11243174
26-Nov-18,17.95,18.31,17.78,17.85,9646194
23-Nov-18,18.49,18.58,17.91,17.95,7402334
22-Nov-18,18.12,18.79,18.12,18.49,8040743
21-Nov-18,18.70,18.70,18.08,18.08,8778799
19-Nov-18,19.11,19.34,18.50,18.70,8189129
16-Nov-18,19.39,19.39,19.10,19.16,9498949
14-Nov-18,18.96,19.49,18.91,19.08,11153505
13-Nov-18,19.01,19.31,18.83,19.01,14960795
12-Nov-18,19.00,19.43,19.00,19.12,7744076
09-Nov-18,19.47,19.58,18.92,19.03,10641442
08-Nov-18,19.99,19.99,19.42,19.66,16727315
07-Nov-18,20.12,20.21,19.38,19.86,25579583
06-Nov-18,20.00,20.55,19.80,20.30,14147699
05-Nov-18,20.19,20.27,19.85,20.00,12841437
01-Nov-18,19.41,20.21,19.30,19.79,21889837
31-Oct-18,19.55,19.55,19.11,19.40,27286030
30-Oct-18,19.80,20.18,19.19,19.35,15917936
29-Oct-18,20.50,20.61,19.80,19.88,29260314
26-Oct-18,20.46,20.54,19.99,20.15,13316561
25-Oct-18,20.94,20.94,20.34,20.49,41519207
24-Oct-18,20.50,20.82,20.40,20.58,22095465
23-Oct-18,20.25,20.63,20.13,20.50,26066549
22-Oct-18,20.15,20.63,19.96,20.33,48699910
19-Oct-18,18.61,19.75,18.61,19.70,34221025
18-Oct-18,18.29,18.54,18.27,18.51,13483680
17-Oct-18,17.40,18.34,17.27,18.32,13241117
16-Oct-18,17.31,17.46,17.12,17.36,13502499
15-Oct-18,17.31,17.31,17.08,17.27,6284098
11-Oct-18,17.33,17.52,17.08,17.25,8176532
10-Oct-18,17.68,17.75,17.20,17.35,12047648
09-Oct-18,17.87,17.96,17.60,17.74,12896577
08-Oct-18,17.90,18.38,17.73,17.91,24128767
05-Oct-18,17.81,17.92,17.42,17.68,11194800
04-Oct-18,18.08,18.12,17.35,17.75,16208774
03-Oct-18,18.44,18.51,17.91,18.08,23840046
02-Oct-18,18.61,18.61,18.09,18.20,16848869
01-Oct-18,18.33,18.40,18.00,18.15,11237141
28-Sep-18,17.98,18.36,17.80,18.32,20538176
27-Sep-18,17.98,18.19,17.84,18.04,8347263
26-Sep-18,18.35,18.43,17.90,18.01,17965625
25-Sep-18,18.70,18.70,18.16,18.21,19247192
24-Sep-18,19.12,19.18,18.72,18.81,8691058
21-Sep-18,19.24,19.29,19.08,19.25,12950346
20-Sep-18,19.46,19.51,19.10,19.10,34372334
19-Sep-18,19.57,19.62,19.24,19.44,10484923
18-Sep-18,19.42,19.65,19.19,19.50,6869434
17-Sep-18,19.17,19.53,18.91,19.50,10392266
14-Sep-18,19.47,19.66,19.09,19.15,10392266
13-Sep-18,19.57,19.79,19.32,19.53,10392266
12-Sep-18,19.39,19.76,19.25,19.58,10392266
11-Sep-18,19.15,19.42,18.73,19.33,10392266
10-Sep-18,18.92,19.46,18.92,19.25,10392266
06-Sep-18,19.58,19.61,19.05,19.11,10392266
05-Sep-18,19.76,19.76,19.43,19.50,10392266
04-Sep-18,19.05,19.80,18.87,19.80,10392266
03-Sep-18,18.95,19.14,18.80,19.05,10392266
31-Aug-18,19.14,19.14,18.81,18.95,10392266
30-Aug-18,19.40,19.40,18.86,19.14,10392266
29-Aug-18,19.06,19.62,18.91,19.40,10392266
28-Aug-18,19.20,19.35,18.84,19.00,10392266
27-Aug-18,18.60,19.27,18.60,19.20,10392266
24-Aug-18,18.57,19.09,18.54,18.70,10392266
23-Aug-18,18.41,18.83,18.17,18.40,10392266
22-Aug-18,18.68,19.04,18.41,18.57,10392266
21-Aug-18,18.61,19.09,18.58,18.74,10392266
20-Aug-18,18.72,18.90,18.40,18.63,10392266
17-Aug-18,19.03,19.13,18.50,18.68,10392266
16-Aug-18,19.19,19.61,19.00,19.08,10392266
15-Aug-18,18.76,19.78,18.66,19.17,10392266
14-Aug-18,18.86,19.33,18.65,18.82,10392266
13-Aug-18,18.74,18.97,18.41,18.71,10392266
10-Aug-18,19.10,19.15,18.16,18.70,10392266
09-Aug-18,19.57,19.58,19.12,19.12,10392266
08-Aug-18,19.98,19.98,19.35,19.57,10392266
07-Aug-18,20.09,20.09,19.64,19.85,10392266
06-Aug-18,19.89,20.08,19.68,19.85,10392266
03-Aug-18,19.66,20.15,19.63,19.85,10392266
02-Aug-18,19.14,19.94,19.13,19.68,10392266
01-Aug-18,19.52,19.79,19.13,19.32,10392266
31-Jul-18,19.55,19.76,19.28,19.50,10392266
*exoneração de responsabilidade