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
10/07/2025	-1,21%	-0,21	17,09	17,21	16,96	17,24	23M	4.052
09/07/2025	-1,70%	-0,30	17,30	17,53	17,28	17,66	28M	6.134
08/07/2025	1,27%	0,22	17,60	17,44	17,39	17,92	24M	5.657
07/07/2025	-2,63%	-0,47	17,38	17,85	17,28	17,98	24M	5.276
04/07/2025	-0,34%	-0,06	17,85	17,98	17,68	18,04	14M	3.565
03/07/2025	3,41%	0,59	17,91	17,34	17,31	18,02	34M	6.344
02/07/2025	0,35%	0,06	17,32	17,25	17,10	17,90	42M	9.726

01/07/2025	-2,32%	-0,41	17,26	17,60	17,19	17,72	40M	8.738
27/06/2025	-0,17%	-0,03	17,67	17,64	17,41	17,73	34M	8.237
26/06/2025	-0,95%	-0,17	17,70	18,02	17,59	18,03	38M	6.831
25/06/2025	-3,77%	-0,70	17,87	18,60	17,74	18,90	48M	9.541
24/06/2025	-2,47%	-0,47	18,57	18,91	18,44	19,29	70M	13.051
23/06/2025	-2,36%	-0,46	19,04	19,69	18,98	19,69	43M	7.892
20/06/2025	0,26%	0,05	19,50	19,45	19,30	19,94	43M	8.646
18/06/2025	-1,12%	-0,22	19,45	19,67	19,42	19,85	26M	6.077
17/06/2025	-2,19%	-0,44	19,67	20,11	19,59	20,21	26M	5.782
16/06/2025	-0,35%	-0,07	20,11	20,27	19,71	20,44	50M	8.317
13/06/2025	0,05%	0,01	20,18	19,75	19,36	20,45	62M	11.852
12/06/2025	-0,10%	-0,02	20,17	20,08	19,72	20,30	30M	4.744
11/06/2025	0,85%	0,17	20,19	19,90	19,69	20,19	38M	3.618
10/06/2025	0,10%	0,02	20,02	20,41	19,86	20,60	18M	4.338
09/06/2025	0,25%	0,05	20,00	19,86	19,57	20,15	23M	4.401
06/06/2025	0,40%	0,08	19,95	19,96	19,79	20,20	14M	3.281
05/06/2025	-0,70%	-0,14	19,87	20,12	19,76	20,30	17M	3.427
04/06/2025	-5,39%	-1,14	20,01	21,10	20,01	21,29	30M	5.103
03/06/2025	5,01%	1,01	21,15	20,10	20,00	21,17	38M	5.955
02/06/2025	-4,82%	-1,02	20,14	21,38	20,14	21,38	40M	5.360
30/05/2025	-0,28%	-0,06	21,16	21,40	20,65	21,40	41M	7.337
29/05/2025	1,05%	0,22	21,22	20,92	20,77	21,34	22M	5.207
28/05/2025	-0,47%	-0,10	21,00	21,13	20,88	21,36	14M	3.442
27/05/2025	1,05%	0,22	21,10	21,00	20,98	21,47	22M	5.750
26/05/2025	-0,43%	-0,09	20,88	21,00	20,68	21,10	20M	3.199
23/05/2025	1,45%	0,30	20,97	20,49	20,16	21,32	45M	7.182
22/05/2025	-1,34%	-0,28	20,67	21,22	20,56	21,22	33M	6.702
21/05/2025	0,05%	0,01	20,95	20,89	20,80	21,60	48M	8.390
20/05/2025	2,15%	0,44	20,94	20,51	20,44	21,03	43M	6.957
19/05/2025	0,79%	0,16	20,50	20,32	20,19	20,93	36M	6.750
16/05/2025	1,35%	0,27	20,34	20,10	19,67	20,43	35M	8.510
15/05/2025	1,11%	0,22	20,07	19,88	19,77	20,09	22M	4.980
14/05/2025	-1,24%	-0,25	19,85	20,02	19,58	20,02	31M	5.974
13/05/2025	5,35%	1,02	20,10	19,12	19,10	20,19	35M	7.275
12/05/2025	0,42%	0,08	19,08	19,37	18,92	19,54	26M	4.852
09/05/2025	-1,50%	-0,29	19,00	19,30	18,84	19,35	15M	3.260
08/05/2025	2,99%	0,56	19,29	18,92	18,90	19,58	21M	4.688
07/05/2025	-1,58%	-0,30	18,73	19,05	18,58	19,12	21M	4.998
06/05/2025	1,28%	0,24	19,03	18,78	18,78	19,31	15M	3.733
05/05/2025	-4,28%	-0,84	18,79	19,63	18,63	19,69	28M	6.491
02/05/2025	0,62%	0,12	19,63	19,44	19,15	19,71	26M	6.947
30/04/2025	-4,74%	-0,97	19,51	20,30	19,46	20,61	26M	5.638
29/04/2025	1,34%	0,27	20,48	20,03	20,03	20,84	30M	6.078
28/04/2025	0,55%	0,11	20,21	20,10	20,05	20,62	21M	4.136
25/04/2025	-2,52%	-0,52	20,10	20,65	20,01	20,83	42M	7.033
24/04/2025	6,29%	1,22	20,62	19,40	19,34	20,62	47M	8.867
23/04/2025	-0,31%	-0,06	19,40	19,68	19,35	19,84	35M	6.670
22/04/2025	-0,61%	-0,12	19,46	19,45	19,21	19,70	27M	6.287
17/04/2025	4,71%	0,88	19,58	18,75	18,75	19,65	42M	7.498
16/04/2025	-0,58%	-0,11	18,70	18,70	18,57	19,18	37M	6.820
15/04/2025	-6,23%	-1,25	18,81	19,86	18,81	20,02	43M	6.968
14/04/2025	0,70%	0,14	20,06	20,08	19,88	20,30	25M	6.445
11/04/2025	2,52%	0,49	19,92	19,43	19,34	20,03	62M	4.652
10/04/2025	-2,85%	-0,57	19,43	19,87	19,24	20,04	24M	5.548
09/04/2025	3,36%	0,65	20,00	19,30	18,82	20,23	39M	9.778
08/04/2025	1,31%	0,25	19,35	19,11	19,10	19,76	50M	11.101
07/04/2025	0,53%	0,10	19,10	18,64	18,33	19,16	58M	13.763
04/04/2025	-5,14%	-1,03	19,00	19,83	18,95	19,99	42M	9.371
03/04/2025	-5,79%	-1,23	20,03	21,25	19,91	21,25	54M	8.752
02/04/2025	2,56%	0,53	21,26	20,71	20,67	21,51	28M	4.604
01/04/2025	0,14%	0,03	20,73	20,69	20,46	21,05	22M	4.254
31/03/2025	-0,05%	-0,01	20,70	20,68	20,41	20,88	29M	5.204
28/03/2025	-2,40%	-0,51	20,71	21,27	20,57	21,30	22M	4.362
27/03/2025	0,57%	0,12	21,22	21,13	20,86	21,48	36M	6.186
26/03/2025	-0,57%	-0,12	21,10	21,29	20,81	21,51	44M	8.633
25/03/2025	-1,67%	-0,36	21,22	21,54	20,95	21,62	52M	9.447
24/03/2025	-3,70%	-0,83	21,58	22,44	21,42	22,47	31M	6.271
21/03/2025	-0,49%	-0,11	22,41	22,60	22,29	22,65	26M	5.350
20/03/2025	-0,44%	-0,10	22,52	22,48	22,26	22,73	19M	6.257
19/03/2025	0,09%	0,02	22,62	22,60	22,31	22,79	23M	6.991
18/03/2025	2,12%	0,47	22,60	22,25	22,15	22,71	17M	4.519
17/03/2025	-0,32%	-0,07	22,13	22,30	22,13	22,64	21M	4.089
14/03/2025	3,06%	0,66	22,20	21,35	21,35	22,34	21M	5.089
13/03/2025	1,51%	0,32	21,54	21,22	20,92	21,90	36M	7.109
12/03/2025	0,33%	0,07	21,22	21,19	20,91	21,31	23M	5.328
11/03/2025	0,95%	0,20	21,15	21,00	20,59	21,15	31M	6.973
10/03/2025	-2,15%	-0,46	20,95	21,12	20,91	21,46	29M	5.546
07/03/2025	1,42%	0,30	21,41	21,07	20,70	21,41	51M	12.364
06/03/2025	-0,24%	-0,05	21,11	21,49	20,92	21,49	31M	9.948
05/03/2025	-0,05%	-0,01	21,16	21,17	20,95	21,62	22M	5.195
28/02/2025	-3,77%	-0,83	21,17	21,60	21,10	21,93	27M	6.725
27/02/2025	0,64%	0,14	22,00	21,87	21,72	22,38	25M	5.973
26/02/2025	-0,91%	-0,20	21,86	22,32	21,52	22,32	18M	4.542
25/02/2025	2,80%	0,60	22,06	21,45	21,45	22,20	35M	6.295
24/02/2025	-5,34%	-1,21	21,46	22,85	21,46	22,85	41M	6.058
21/02/2025	0,04%	0,01	22,67	22,76	22,43	22,89	23M	6.247
20/02/2025	-1,18%	-0,27	22,66	22,95	22,66	23,14	20M	4.848
19/02/2025	-1,12%	-0,26	22,93	22,91	22,67	23,15	13M	3.218
18/02/2025	2,38%	0,54	23,19	22,72	22,62	23,48	37M	7.226
17/02/2025	-0,79%	-0,18	22,65	22,98	22,65	23,31	17M	4.541
14/02/2025	4,44%	0,97	22,83	21,75	21,75	22,87	39M	7.317
13/02/2025	2,63%	0,56	21,86	21,30	21,10	21,86	43M	8.493
12/02/2025	-4,74%	-1,06	21,30	22,01	21,17	22,02	41M	11.284
11/02/2025	1,08%	0,24	22,36	22,05	21,79	22,53	19M	4.030
10/02/2025	-1,29%	-0,29	22,12	22,43	22,08	23,39	46M	9.247
07/02/2025	-2,14%	-0,49	22,41	23,00	22,16	23,10	21M	5.447
06/02/2025	3,85%	0,85	22,90	22,21	22,15	22,94	25M	5.268
05/02/2025	2,65%	0,57	22,05	21,65	21,39	22,35	34M	6.559
04/02/2025	-3,24%	-0,72	21,48	22,20	21,41	22,20	38M	6.244
03/02/2025	-2,16%	-0,49	22,20	22,61	22,06	22,64	31M	6.695
31/01/2025	-3,03%	-0,71	22,69	23,40	22,43	23,55	37M	5.961
30/01/2025	4,09%	0,92	23,40	22,48	22,48	23,40	37M	6.500
29/01/2025	-1,66%	-0,38	22,48	22,86	22,48	23,16	17M	3.720
28/01/2025	-2,14%	-0,50	22,86	23,55	22,79	23,55	14M	3.383
27/01/2025	2,95%	0,67	23,36	22,70	22,59	23,51	29M	4.740
24/01/2025	0,00%	0,00	22,69	22,56	22,09	22,94	41M	6.092
23/01/2025	-1,18%	-0,27	22,69	22,90	22,58	23,11	22M	4.099
22/01/2025	0,17%	0,04	22,96	23,04	22,82	23,20	17M	4.488
21/01/2025	-1,16%	-0,27	22,92	23,01	22,87	23,30	14M	3.017
20/01/2025	0,87%	0,20	23,19	23,05	22,65	23,64	17M	3.303
17/01/2025	-0,04%	-0,01	22,99	23,14	22,68	23,18	42M	8.242
16/01/2025	-8,07%	-2,02	23,00	25,03	23,00	25,03	62M	9.911
15/01/2025	3,30%	0,80	25,02	24,39	24,23	25,02	26M	6.403
14/01/2025	-0,16%	-0,04	24,22	24,18	23,94	24,38	20M	4.756
13/01/2025	-0,04%	-0,01	24,26	24,20	24,09	24,56	19M	5.423
10/01/2025	-1,50%	-0,37	24,27	24,74	24,07	25,08	27M	5.340
09/01/2025	-1,75%	-0,44	24,64	25,11	24,36	25,18	27M	6.445
08/01/2025	0,93%	0,23	25,08	24,85	23,98	25,08	54M	11.109
07/01/2025	2,94%	0,71	24,85	24,20	23,92	24,85	37M	6.272
06/01/2025	-0,25%	-0,06	24,14	24,40	23,64	24,44	30M	5.774
03/01/2025	5,17%	1,19	24,20	23,10	23,10	24,20	61M	8.272
02/01/2025	-1,07%	-0,25	23,01	23,26	22,98	23,38	21M	5.234
30/12/2024	-1,40%	-0,33	23,26	23,77	23,04	23,77	34M	5.013
27/12/2024	-0,92%	-0,22	23,59	23,98	23,50	24,24	33M	8.465
26/12/2024	-1,24%	-0,30	23,81	24,02	23,70	24,60	46M	9.516
23/12/2024	-4,10%	-1,03	24,11	25,43	24,11	25,43	30M	6.529
20/12/2024	-	-	25,14	24,32	24,30	25,14	50M	7.296

Date,Open,High,Low,Close,Volume
10-Jul-25,17.21,17.24,16.96,17.09,23453083
09-Jul-25,17.53,17.66,17.28,17.30,27725667
08-Jul-25,17.44,17.92,17.39,17.60,23882810
07-Jul-25,17.85,17.98,17.28,17.38,23538737
04-Jul-25,17.98,18.04,17.68,17.85,13750970
03-Jul-25,17.34,18.02,17.31,17.91,34330309
02-Jul-25,17.25,17.90,17.10,17.32,42262349
01-Jul-25,17.60,17.72,17.19,17.26,39933079
27-Jun-25,17.64,17.73,17.41,17.67,33715927
26-Jun-25,18.02,18.03,17.59,17.70,37534005
25-Jun-25,18.60,18.90,17.74,17.87,47529536
24-Jun-25,18.91,19.29,18.44,18.57,69536231
23-Jun-25,19.69,19.69,18.98,19.04,43493118
20-Jun-25,19.45,19.94,19.30,19.50,42525960
18-Jun-25,19.67,19.85,19.42,19.45,26270729
17-Jun-25,20.11,20.21,19.59,19.67,25518281
16-Jun-25,20.27,20.44,19.71,20.11,49792571
13-Jun-25,19.75,20.45,19.36,20.18,61955915
12-Jun-25,20.08,20.30,19.72,20.17,29672671
11-Jun-25,19.90,20.19,19.69,20.19,37504392
10-Jun-25,20.41,20.60,19.86,20.02,17723101
09-Jun-25,19.86,20.15,19.57,20.00,22722624
06-Jun-25,19.96,20.20,19.79,19.95,14050191
05-Jun-25,20.12,20.30,19.76,19.87,17483032
04-Jun-25,21.10,21.29,20.01,20.01,30264466
03-Jun-25,20.10,21.17,20.00,21.15,37699165
02-Jun-25,21.38,21.38,20.14,20.14,40325058
30-May-25,21.40,21.40,20.65,21.16,40622632
29-May-25,20.92,21.34,20.77,21.22,22458632
28-May-25,21.13,21.36,20.88,21.00,13597326
27-May-25,21.00,21.47,20.98,21.10,22089865
26-May-25,21.00,21.10,20.68,20.88,20041748
23-May-25,20.49,21.32,20.16,20.97,45167449
22-May-25,21.22,21.22,20.56,20.67,32846001
21-May-25,20.89,21.60,20.80,20.95,48273479
20-May-25,20.51,21.03,20.44,20.94,43441100
19-May-25,20.32,20.93,20.19,20.50,36198433
16-May-25,20.10,20.43,19.67,20.34,34851774
15-May-25,19.88,20.09,19.77,20.07,22439843
14-May-25,20.02,20.02,19.58,19.85,30825402
13-May-25,19.12,20.19,19.10,20.10,35239525
12-May-25,19.37,19.54,18.92,19.08,26125755
09-May-25,19.30,19.35,18.84,19.00,14660942
08-May-25,18.92,19.58,18.90,19.29,21307312
07-May-25,19.05,19.12,18.58,18.73,21464739
06-May-25,18.78,19.31,18.78,19.03,15328251
05-May-25,19.63,19.69,18.63,18.79,28364964
02-May-25,19.44,19.71,19.15,19.63,26280504
30-Apr-25,20.30,20.61,19.46,19.51,25990593
29-Apr-25,20.03,20.84,20.03,20.48,29606649
28-Apr-25,20.10,20.62,20.05,20.21,20590937
25-Apr-25,20.65,20.83,20.01,20.10,42433222
24-Apr-25,19.40,20.62,19.34,20.62,47209306
23-Apr-25,19.68,19.84,19.35,19.40,35498367
22-Apr-25,19.45,19.70,19.21,19.46,27375369
17-Apr-25,18.75,19.65,18.75,19.58,41751032
16-Apr-25,18.70,19.18,18.57,18.70,37123936
15-Apr-25,19.86,20.02,18.81,18.81,43396756
14-Apr-25,20.08,20.30,19.88,20.06,24930704
11-Apr-25,19.43,20.03,19.34,19.92,62169352
10-Apr-25,19.87,20.04,19.24,19.43,24145266
09-Apr-25,19.30,20.23,18.82,20.00,38673359
08-Apr-25,19.11,19.76,19.10,19.35,49857056
07-Apr-25,18.64,19.16,18.33,19.10,58432365
04-Apr-25,19.83,19.99,18.95,19.00,42039428
03-Apr-25,21.25,21.25,19.91,20.03,53577781
02-Apr-25,20.71,21.51,20.67,21.26,27552361
01-Apr-25,20.69,21.05,20.46,20.73,22272341
31-Mar-25,20.68,20.88,20.41,20.70,29168993
28-Mar-25,21.27,21.30,20.57,20.71,22417590
27-Mar-25,21.13,21.48,20.86,21.22,36303969
26-Mar-25,21.29,21.51,20.81,21.10,43836386
25-Mar-25,21.54,21.62,20.95,21.22,51892715
24-Mar-25,22.44,22.47,21.42,21.58,31071414
21-Mar-25,22.60,22.65,22.29,22.41,26465136
20-Mar-25,22.48,22.73,22.26,22.52,19397678
19-Mar-25,22.60,22.79,22.31,22.62,23309779
18-Mar-25,22.25,22.71,22.15,22.60,17404395
17-Mar-25,22.30,22.64,22.13,22.13,20688867
14-Mar-25,21.35,22.34,21.35,22.20,20643040
13-Mar-25,21.22,21.90,20.92,21.54,35755772
12-Mar-25,21.19,21.31,20.91,21.22,22599629
11-Mar-25,21.00,21.15,20.59,21.15,31264361
10-Mar-25,21.12,21.46,20.91,20.95,29418265
07-Mar-25,21.07,21.41,20.70,21.41,50781078
06-Mar-25,21.49,21.49,20.92,21.11,30959797
05-Mar-25,21.17,21.62,20.95,21.16,21568947
28-Feb-25,21.60,21.93,21.10,21.17,27171135
27-Feb-25,21.87,22.38,21.72,22.00,24977310
26-Feb-25,22.32,22.32,21.52,21.86,17936738
25-Feb-25,21.45,22.20,21.45,22.06,35445536
24-Feb-25,22.85,22.85,21.46,21.46,40654375
21-Feb-25,22.76,22.89,22.43,22.67,23455862
20-Feb-25,22.95,23.14,22.66,22.66,20155758
19-Feb-25,22.91,23.15,22.67,22.93,13474992
18-Feb-25,22.72,23.48,22.62,23.19,37436727
17-Feb-25,22.98,23.31,22.65,22.65,16811826
14-Feb-25,21.75,22.87,21.75,22.83,38620212
13-Feb-25,21.30,21.86,21.10,21.86,43443843
12-Feb-25,22.01,22.02,21.17,21.30,41387189
11-Feb-25,22.05,22.53,21.79,22.36,18986804
10-Feb-25,22.43,23.39,22.08,22.12,46441633
07-Feb-25,23.00,23.10,22.16,22.41,21323709
06-Feb-25,22.21,22.94,22.15,22.90,25315132
05-Feb-25,21.65,22.35,21.39,22.05,34378655
04-Feb-25,22.20,22.20,21.41,21.48,38062110
03-Feb-25,22.61,22.64,22.06,22.20,31432511
31-Jan-25,23.40,23.55,22.43,22.69,36705181
30-Jan-25,22.48,23.40,22.48,23.40,36710785
29-Jan-25,22.86,23.16,22.48,22.48,17235881
28-Jan-25,23.55,23.55,22.79,22.86,13994848
27-Jan-25,22.70,23.51,22.59,23.36,28998956
24-Jan-25,22.56,22.94,22.09,22.69,40911077
23-Jan-25,22.90,23.11,22.58,22.69,21524767
22-Jan-25,23.04,23.20,22.82,22.96,17055954
21-Jan-25,23.01,23.30,22.87,22.92,14430456
20-Jan-25,23.05,23.64,22.65,23.19,16947959
17-Jan-25,23.14,23.18,22.68,22.99,41565212
16-Jan-25,25.03,25.03,23.00,23.00,62429140
15-Jan-25,24.39,25.02,24.23,25.02,26224083
14-Jan-25,24.18,24.38,23.94,24.22,19650269
13-Jan-25,24.20,24.56,24.09,24.26,19400413
10-Jan-25,24.74,25.08,24.07,24.27,27398662
09-Jan-25,25.11,25.18,24.36,24.64,27107354
08-Jan-25,24.85,25.08,23.98,25.08,54246781
07-Jan-25,24.20,24.85,23.92,24.85,37108428
06-Jan-25,24.40,24.44,23.64,24.14,29559292
03-Jan-25,23.10,24.20,23.10,24.20,61247925
02-Jan-25,23.26,23.38,22.98,23.01,20906151
30-Dec-24,23.77,23.77,23.04,23.26,33896494
27-Dec-24,23.98,24.24,23.50,23.59,33067336
26-Dec-24,24.02,24.60,23.70,23.81,45797426
23-Dec-24,25.43,25.43,24.11,24.11,30493411
20-Dec-24,24.32,25.14,24.30,25.14,49989451

*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