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
21/08/2019	-1,94%	-0,36	18,20	18,56	18,05	18,70	20M	4.553
20/08/2019	-0,85%	-0,16	18,56	18,78	18,41	18,78	16M	3.221
19/08/2019	1,74%	0,32	18,72	18,07	18,06	18,72	17M	4.251
16/08/2019	-3,16%	-0,60	18,40	19,20	18,04	19,21	24M	5.529
15/08/2019	-5,61%	-1,13	19,00	20,14	19,00	20,14	14M	3.858
14/08/2019	-2,14%	-0,44	20,13	20,38	19,86	20,38	9M	2.639
13/08/2019	0,00%	0,00	20,57	20,50	20,03	20,62	10M	3.399
12/08/2019	-0,87%	-0,18	20,57	20,45	20,21	20,75	12M	3.516
09/08/2019	1,17%	0,24	20,75	20,55	20,39	20,75	6M	2.016
08/08/2019	1,18%	0,24	20,51	20,36	20,22	20,63	10M	3.051
07/08/2019	1,50%	0,30	20,27	19,98	19,82	20,42	12M	3.389
06/08/2019	-0,05%	-0,01	19,97	20,16	19,62	20,16	11M	3.603
05/08/2019	-0,10%	-0,02	19,98	19,89	19,61	20,15	14M	4.159
02/08/2019	-0,50%	-0,10	20,00	20,02	19,74	20,11	21M	2.791
01/08/2019	-0,54%	-0,11	20,10	20,18	20,05	20,53	14M	4.470
31/07/2019	-0,20%	-0,04	20,21	20,32	19,78	20,32	14M	4.042
30/07/2019	1,50%	0,30	20,25	19,95	19,80	20,34	5M	1.721
29/07/2019	0,55%	0,11	19,95	19,62	19,27	19,95	9M	3.203
26/07/2019	1,80%	0,35	19,84	19,48	19,26	19,84	9M	2.754
25/07/2019	0,41%	0,08	19,49	19,50	19,29	19,63	6M	2.142
24/07/2019	-0,21%	-0,04	19,41	19,45	19,23	19,60	11M	2.547
23/07/2019	0,31%	0,06	19,45	19,45	19,24	19,47	7M	1.474
22/07/2019	-1,12%	-0,22	19,39	19,70	19,26	19,70	6M	1.787
19/07/2019	0,20%	0,04	19,61	19,66	19,42	19,73	8M	2.443
18/07/2019	-0,10%	-0,02	19,57	19,57	19,51	19,75	6M	1.699
17/07/2019	-2,10%	-0,42	19,59	20,00	19,59	20,08	7M	2.408
16/07/2019	-0,94%	-0,19	20,01	20,20	20,01	20,54	15M	4.038
15/07/2019	0,50%	0,10	20,20	20,20	19,88	20,20	23M	4.757
12/07/2019	1,26%	0,25	20,10	19,97	19,71	20,10	13M	2.159
11/07/2019	1,22%	0,24	19,85	19,60	19,46	19,85	6M	2.071
10/07/2019	0,36%	0,07	19,61	19,59	19,35	19,69	14M	3.149
08/07/2019	-1,81%	-0,36	19,54	19,96	19,47	20,00	17M	2.912
05/07/2019	0,51%	0,10	19,90	19,89	19,63	19,95	11M	2.404
04/07/2019	1,02%	0,20	19,80	19,66	19,41	19,80	10M	1.628
03/07/2019	0,00%	0,00	19,60	19,66	19,21	19,66	10M	2.612
02/07/2019	-1,36%	-0,27	19,60	19,86	19,46	19,93	18M	2.595
01/07/2019	-1,34%	-0,27	19,87	20,37	19,64	20,37	9M	2.209
28/06/2019	-1,03%	-0,21	20,14	20,53	19,96	20,56	15M	3.744
27/06/2019	2,78%	0,55	20,35	19,83	19,70	20,35	14M	3.054
26/06/2019	0,15%	0,03	19,80	19,90	19,62	19,97	9M	2.597
25/06/2019	-2,85%	-0,58	19,77	20,39	19,50	20,39	16M	3.346
24/06/2019	0,25%	0,05	20,35	20,42	20,21	20,49	10M	3.269
21/06/2019	0,35%	0,07	20,30	20,23	20,23	20,51	18M	4.290
19/06/2019	2,38%	0,47	20,23	19,84	19,68	20,23	19M	3.512
18/06/2019	0,30%	0,06	19,76	19,95	19,61	19,95	14M	3.170
17/06/2019	0,00%	0,00	19,70	19,81	19,57	19,81	17M	2.176
14/06/2019	0,25%	0,05	19,70	19,65	19,56	19,85	7M	2.231
13/06/2019	0,77%	0,15	19,65	19,60	19,48	19,65	14M	3.803
12/06/2019	-0,41%	-0,08	19,50	19,53	19,31	19,58	7M	1.925
11/06/2019	-0,31%	-0,06	19,58	19,67	19,36	19,67	5M	1.889
10/06/2019	0,31%	0,06	19,64	19,59	19,53	19,76	4M	1.781
07/06/2019	-0,10%	-0,02	19,58	19,65	19,48	19,65	5M	1.759
06/06/2019	-0,10%	-0,02	19,60	19,46	19,45	19,70	9M	2.120
05/06/2019	0,62%	0,12	19,62	19,47	19,47	19,74	10M	2.202
04/06/2019	-0,05%	-0,01	19,50	19,51	19,50	19,64	10M	2.595
03/06/2019	-0,20%	-0,04	19,51	19,68	19,45	19,79	10M	2.381
31/05/2019	-1,11%	-0,22	19,55	19,74	19,44	19,81	7M	2.652
30/05/2019	0,00%	0,00	19,77	19,77	19,59	19,81	10M	2.230
29/05/2019	0,76%	0,15	19,77	19,58	19,53	19,96	17M	5.218
28/05/2019	0,26%	0,05	19,62	19,60	19,47	19,75	30M	3.040
27/05/2019	0,36%	0,07	19,57	19,72	19,42	19,72	3M	1.185
24/05/2019	0,00%	0,00	19,50	19,52	19,30	19,64	7M	1.546
23/05/2019	0,00%	0,00	19,50	19,50	19,33	19,60	17M	3.656
22/05/2019	-0,51%	-0,10	19,50	19,63	19,38	19,79	15M	3.941
21/05/2019	2,51%	0,48	19,60	19,20	19,18	19,60	9M	2.656
20/05/2019	1,38%	0,26	19,12	18,73	18,73	19,17	8M	2.938
17/05/2019	-0,95%	-0,18	18,86	19,01	18,78	19,15	5M	1.883
16/05/2019	0,05%	0,01	19,04	18,96	18,73	19,26	4M	1.505
15/05/2019	-0,10%	-0,02	19,03	18,77	18,64	19,03	6M	1.704
14/05/2019	-1,70%	-0,33	19,05	19,42	18,72	19,44	7M	1.964
13/05/2019	-1,17%	-0,23	19,38	19,81	19,25	19,81	6M	2.055
10/05/2019	2,03%	0,39	19,61	19,29	19,25	19,84	12M	3.855
09/05/2019	-1,13%	-0,22	19,22	19,26	19,15	19,45	17M	2.509
08/05/2019	1,51%	0,29	19,44	19,12	19,12	19,44	8M	1.227
07/05/2019	-2,25%	-0,44	19,15	19,64	19,15	19,64	6M	2.271
06/05/2019	0,56%	0,11	19,59	19,26	19,24	19,59	7M	1.663
03/05/2019	0,41%	0,08	19,48	19,57	19,34	19,57	5M	1.297
02/05/2019	1,62%	0,31	19,40	18,90	18,90	19,51	8M	2.724
30/04/2019	-0,83%	-0,16	19,09	19,26	19,02	19,39	8M	1.745
29/04/2019	-0,52%	-0,10	19,25	19,26	19,23	19,45	6M	1.846
26/04/2019	-0,15%	-0,03	19,35	19,25	19,22	19,57	4M	1.374
25/04/2019	-1,12%	-0,22	19,38	19,59	19,25	19,59	8M	2.305
24/04/2019	0,10%	0,02	19,60	19,61	19,43	19,72	7M	2.272
23/04/2019	1,29%	0,25	19,58	19,40	19,40	19,66	7M	1.464
22/04/2019	0,36%	0,07	19,33	19,20	19,09	19,43	5M	1.642
18/04/2019	2,18%	0,41	19,26	18,86	18,86	19,26	7M	1.777
17/04/2019	-1,82%	-0,35	18,85	19,32	18,82	19,32	8M	2.429
16/04/2019	1,11%	0,21	19,20	18,93	18,90	19,31	10M	2.778
15/04/2019	-0,37%	-0,07	18,99	19,26	18,86	19,29	10M	3.001
12/04/2019	-3,00%	-0,59	19,06	19,45	19,06	19,50	56M	3.027
11/04/2019	0,56%	0,11	19,65	19,50	19,34	19,73	13M	2.512
10/04/2019	0,77%	0,15	19,54	19,51	19,32	19,56	7M	2.208
09/04/2019	1,62%	0,31	19,39	19,04	19,04	19,50	34M	4.231
08/04/2019	1,76%	0,33	19,08	18,92	18,84	19,13	19M	3.520
05/04/2019	-0,48%	-0,09	18,75	19,03	18,70	19,15	14M	2.937
04/04/2019	0,75%	0,14	18,84	18,64	18,52	19,20	21M	4.393
03/04/2019	-0,48%	-0,09	18,70	18,89	18,39	19,05	23M	4.539
02/04/2019	2,18%	0,40	18,79	18,53	18,34	18,79	17M	2.663
01/04/2019	0,27%	0,05	18,39	18,39	18,25	18,56	6M	1.592
29/03/2019	2,52%	0,45	18,34	17,94	17,77	18,34	13M	2.771
28/03/2019	1,65%	0,29	17,89	17,58	17,43	17,90	14M	2.169

Date,Open,High,Low,Close,Volume
21-Aug-19,18.56,18.70,18.05,18.20,19668554
20-Aug-19,18.78,18.78,18.41,18.56,15656261
19-Aug-19,18.07,18.72,18.06,18.72,17105061
16-Aug-19,19.20,19.21,18.04,18.40,24095549
15-Aug-19,20.14,20.14,19.00,19.00,14218451
14-Aug-19,20.38,20.38,19.86,20.13,8901115
13-Aug-19,20.50,20.62,20.03,20.57,9833393
12-Aug-19,20.45,20.75,20.21,20.57,11581081
09-Aug-19,20.55,20.75,20.39,20.75,6490522
08-Aug-19,20.36,20.63,20.22,20.51,9735423
07-Aug-19,19.98,20.42,19.82,20.27,11991133
06-Aug-19,20.16,20.16,19.62,19.97,10537277
05-Aug-19,19.89,20.15,19.61,19.98,13589856
02-Aug-19,20.02,20.11,19.74,20.00,21249452
01-Aug-19,20.18,20.53,20.05,20.10,13803204
31-Jul-19,20.32,20.32,19.78,20.21,14093063
30-Jul-19,19.95,20.34,19.80,20.25,5227325
29-Jul-19,19.62,19.95,19.27,19.95,9077827
26-Jul-19,19.48,19.84,19.26,19.84,8622089
25-Jul-19,19.50,19.63,19.29,19.49,6238198
24-Jul-19,19.45,19.60,19.23,19.41,10971855
23-Jul-19,19.45,19.47,19.24,19.45,6667850
22-Jul-19,19.70,19.70,19.26,19.39,5940592
19-Jul-19,19.66,19.73,19.42,19.61,7824963
18-Jul-19,19.57,19.75,19.51,19.57,6073973
17-Jul-19,20.00,20.08,19.59,19.59,7353074
16-Jul-19,20.20,20.54,20.01,20.01,15372156
15-Jul-19,20.20,20.20,19.88,20.20,22939110
12-Jul-19,19.97,20.10,19.71,20.10,13489253
11-Jul-19,19.60,19.85,19.46,19.85,5685980
10-Jul-19,19.59,19.69,19.35,19.61,13548347
08-Jul-19,19.96,20.00,19.47,19.54,17299040
05-Jul-19,19.89,19.95,19.63,19.90,11066242
04-Jul-19,19.66,19.80,19.41,19.80,10300066
03-Jul-19,19.66,19.66,19.21,19.60,10399883
02-Jul-19,19.86,19.93,19.46,19.60,18378654
01-Jul-19,20.37,20.37,19.64,19.87,9327825
28-Jun-19,20.53,20.56,19.96,20.14,14838902
27-Jun-19,19.83,20.35,19.70,20.35,14439972
26-Jun-19,19.90,19.97,19.62,19.80,8869646
25-Jun-19,20.39,20.39,19.50,19.77,15569664
24-Jun-19,20.42,20.49,20.21,20.35,9949318
21-Jun-19,20.23,20.51,20.23,20.30,17979744
19-Jun-19,19.84,20.23,19.68,20.23,19177686
18-Jun-19,19.95,19.95,19.61,19.76,14040277
17-Jun-19,19.81,19.81,19.57,19.70,17111056
14-Jun-19,19.65,19.85,19.56,19.70,7099424
13-Jun-19,19.60,19.65,19.48,19.65,14347957
12-Jun-19,19.53,19.58,19.31,19.50,6525379
11-Jun-19,19.67,19.67,19.36,19.58,4979404
10-Jun-19,19.59,19.76,19.53,19.64,4467507
07-Jun-19,19.65,19.65,19.48,19.58,4740598
06-Jun-19,19.46,19.70,19.45,19.60,8603566
05-Jun-19,19.47,19.74,19.47,19.62,10195230
04-Jun-19,19.51,19.64,19.50,19.50,9945011
03-Jun-19,19.68,19.79,19.45,19.51,9735612
31-May-19,19.74,19.81,19.44,19.55,7294160
30-May-19,19.77,19.81,19.59,19.77,9760696
29-May-19,19.58,19.96,19.53,19.77,17040183
28-May-19,19.60,19.75,19.47,19.62,29993912
27-May-19,19.72,19.72,19.42,19.57,3155662
24-May-19,19.52,19.64,19.30,19.50,6528173
23-May-19,19.50,19.60,19.33,19.50,16720232
22-May-19,19.63,19.79,19.38,19.50,15180267
21-May-19,19.20,19.60,19.18,19.60,8669392
20-May-19,18.73,19.17,18.73,19.12,7987561
17-May-19,19.01,19.15,18.78,18.86,4680116
16-May-19,18.96,19.26,18.73,19.04,4478970
15-May-19,18.77,19.03,18.64,19.03,5761796
14-May-19,19.42,19.44,18.72,19.05,6909081
13-May-19,19.81,19.81,19.25,19.38,5538082
10-May-19,19.29,19.84,19.25,19.61,11963551
09-May-19,19.26,19.45,19.15,19.22,17424419
08-May-19,19.12,19.44,19.12,19.44,7604990
07-May-19,19.64,19.64,19.15,19.15,5725093
06-May-19,19.26,19.59,19.24,19.59,6507320
03-May-19,19.57,19.57,19.34,19.48,4591032
02-May-19,18.90,19.51,18.90,19.40,7652325
30-Apr-19,19.26,19.39,19.02,19.09,7599568
29-Apr-19,19.26,19.45,19.23,19.25,5862737
26-Apr-19,19.25,19.57,19.22,19.35,3832346
25-Apr-19,19.59,19.59,19.25,19.38,7977747
24-Apr-19,19.61,19.72,19.43,19.60,7031012
23-Apr-19,19.40,19.66,19.40,19.58,6542980
22-Apr-19,19.20,19.43,19.09,19.33,4783316
18-Apr-19,18.86,19.26,18.86,19.26,7318725
17-Apr-19,19.32,19.32,18.82,18.85,7540476
16-Apr-19,18.93,19.31,18.90,19.20,10061382
15-Apr-19,19.26,19.29,18.86,18.99,10043458
12-Apr-19,19.45,19.50,19.06,19.06,55698173
11-Apr-19,19.50,19.73,19.34,19.65,12522810
10-Apr-19,19.51,19.56,19.32,19.54,7410334
09-Apr-19,19.04,19.50,19.04,19.39,33929350
08-Apr-19,18.92,19.13,18.84,19.08,19476243
05-Apr-19,19.03,19.15,18.70,18.75,14041274
04-Apr-19,18.64,19.20,18.52,18.84,21463666
03-Apr-19,18.89,19.05,18.39,18.70,22539885
02-Apr-19,18.53,18.79,18.34,18.79,17414139
01-Apr-19,18.39,18.56,18.25,18.39,6488190
29-Mar-19,17.94,18.34,17.77,18.34,13098580
28-Mar-19,17.58,17.90,17.43,17.89,14415365
27-Mar-19,18.05,18.05,17.60,17.60,14415365
26-Mar-19,18.37,18.37,17.95,18.06,14415365
25-Mar-19,18.03,18.36,17.94,18.36,14415365
22-Mar-19,18.18,18.25,18.00,18.14,14415365
21-Mar-19,18.35,18.59,18.19,18.39,14415365
20-Mar-19,18.75,18.77,18.28,18.40,14415365
19-Mar-19,18.30,18.78,18.26,18.74,14415365
18-Mar-19,18.45,18.55,18.18,18.25,14415365
15-Mar-19,18.40,18.62,18.36,18.60,14415365
14-Mar-19,18.65,18.65,18.17,18.40,14415365
13-Mar-19,18.51,18.66,18.47,18.59,14415365
12-Mar-19,18.51,18.64,18.41,18.60,14415365
11-Mar-19,18.40,18.65,18.34,18.51,14415365
08-Mar-19,17.88,18.43,17.70,18.37,14415365
07-Mar-19,18.34,18.34,17.82,17.88,14415365
06-Mar-19,18.55,18.76,18.10,18.20,14415365
01-Mar-19,19.00,19.16,18.69,18.69,14415365
28-Feb-19,18.75,18.85,18.42,18.78,14415365
27-Feb-19,18.70,18.74,18.54,18.70,14415365
26-Feb-19,18.53,18.80,18.44,18.65,14415365
25-Feb-19,18.29,18.75,18.22,18.69,14415365
22-Feb-19,18.25,18.39,17.91,18.25,14415365
21-Feb-19,18.71,18.75,17.86,18.20,14415365
20-Feb-19,19.08,19.15,18.59,18.59,14415365
19-Feb-19,19.03,19.10,18.81,19.08,14415365
18-Feb-19,18.60,19.06,18.28,18.99,14415365
15-Feb-19,18.40,18.60,18.15,18.60,14415365
14-Feb-19,18.30,18.56,18.30,18.40,14415365
13-Feb-19,18.62,18.62,18.26,18.30,14415365
12-Feb-19,18.38,18.62,18.00,18.62,14415365
11-Feb-19,18.21,18.43,18.04,18.35,14415365
08-Feb-19,18.76,18.96,18.22,18.25,14415365
07-Feb-19,19.25,19.25,18.56,18.85,14415365

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SMTO3