ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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

empresa: smto3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/20254,44%0,9722,8321,7521,7522,8739M7.317
13/02/20252,63%0,5621,8621,3021,1021,8643M8.493
12/02/2025-4,74%-1,0621,3022,0121,1722,0241M11.284
11/02/20251,08%0,2422,3622,0521,7922,5319M4.030
10/02/2025-1,29%-0,2922,1222,4322,0823,3946M9.247
07/02/2025-2,14%-0,4922,4123,0022,1623,1021M5.447
06/02/20253,85%0,8522,9022,2122,1522,9425M5.268
05/02/20252,65%0,5722,0521,6521,3922,3534M6.559
04/02/2025-3,24%-0,7221,4822,2021,4122,2038M6.244
03/02/2025-2,16%-0,4922,2022,6122,0622,6431M6.695
31/01/2025-3,03%-0,7122,6923,4022,4323,5537M5.961
30/01/20254,09%0,9223,4022,4822,4823,4037M6.500
29/01/2025-1,66%-0,3822,4822,8622,4823,1617M3.720
28/01/2025-2,14%-0,5022,8623,5522,7923,5514M3.383
27/01/20252,95%0,6723,3622,7022,5923,5129M4.740
24/01/20250,00%0,0022,6922,5622,0922,9441M6.092
23/01/2025-1,18%-0,2722,6922,9022,5823,1122M4.099
22/01/20250,17%0,0422,9623,0422,8223,2017M4.488
21/01/2025-1,16%-0,2722,9223,0122,8723,3014M3.017
20/01/20250,87%0,2023,1923,0522,6523,6417M3.303
17/01/2025-0,04%-0,0122,9923,1422,6823,1842M8.242
16/01/2025-8,07%-2,0223,0025,0323,0025,0362M9.911
15/01/20253,30%0,8025,0224,3924,2325,0226M6.403
14/01/2025-0,16%-0,0424,2224,1823,9424,3820M4.756
13/01/2025-0,04%-0,0124,2624,2024,0924,5619M5.423
10/01/2025-1,50%-0,3724,2724,7424,0725,0827M5.340
09/01/2025-1,75%-0,4424,6425,1124,3625,1827M6.445
08/01/20250,93%0,2325,0824,8523,9825,0854M11.109
07/01/20252,94%0,7124,8524,2023,9224,8537M6.272
06/01/2025-0,25%-0,0624,1424,4023,6424,4430M5.774
03/01/20255,17%1,1924,2023,1023,1024,2061M8.272
02/01/2025-1,07%-0,2523,0123,2622,9823,3821M5.234
30/12/2024-1,40%-0,3323,2623,7723,0423,7734M5.013
27/12/2024-0,92%-0,2223,5923,9823,5024,2433M8.465
26/12/2024-1,24%-0,3023,8124,0223,7024,6046M9.516
23/12/2024-4,10%-1,0324,1125,4324,1125,4330M6.529
20/12/20242,53%0,6225,1424,3224,3025,1450M7.296
19/12/2024-0,81%-0,2024,5224,8924,3125,1024M5.441
18/12/2024-2,02%-0,5124,7224,8424,4325,2149M9.056
17/12/20241,61%0,4025,2324,9624,7525,5929M6.430
16/12/20240,57%0,1424,8324,8724,6925,4820M4.526
13/12/2024-0,88%-0,2224,6924,6224,3124,9937M6.513
12/12/2024-5,10%-1,3424,9126,2424,8726,2426M6.061
11/12/20243,10%0,7926,2525,5425,3526,8648M9.043
10/12/20240,55%0,1425,4625,6025,0326,0645M7.662
09/12/20240,36%0,0925,3225,6425,0125,6419M4.528
06/12/2024-1,45%-0,3725,2325,6024,7125,8338M6.736
05/12/20240,47%0,1225,6025,5025,5025,9427M5.268
04/12/20241,68%0,4225,4825,1224,9325,8026M4.333
03/12/2024-0,60%-0,1525,0625,2224,6625,6834M6.287
02/12/2024-0,75%-0,1925,2125,5025,0425,6629M5.952
29/11/20241,84%0,4625,4024,9524,5725,6029M5.703
28/11/2024-0,24%-0,0624,9425,0024,6725,2026M5.001
27/11/2024-1,42%-0,3625,0025,4224,6625,4223M5.037
26/11/20241,12%0,2825,3625,1325,0025,7926M5.007
25/11/2024-1,22%-0,3125,0825,5024,9825,7931M4.814
22/11/20244,31%1,0525,3924,5024,5025,3937M6.631
21/11/2024-3,72%-0,9424,3425,0024,2925,1823M5.100
19/11/20242,43%0,6025,2824,8224,8025,8346M9.016
18/11/2024-0,44%-0,1124,6825,0024,5525,1921M4.765
14/11/20241,02%0,2524,7924,5424,3025,1525M5.619
13/11/20241,24%0,3024,5424,2524,2525,0046M9.303
12/11/2024-4,23%-1,0724,2425,1623,7525,16106M16.736
11/11/2024-0,24%-0,0625,3125,9525,0825,9527M5.536
08/11/2024-0,63%-0,1625,3725,4325,0025,4532M6.936
07/11/2024-5,72%-1,5525,5327,1825,5327,1836M7.557
06/11/20240,48%0,1327,0826,2926,1727,1824M5.278
05/11/20240,94%0,2526,9526,7226,2027,0043M8.306
04/11/20240,23%0,0626,7026,7826,4727,0646M9.460
01/11/20245,21%1,3226,6426,2325,6527,2596M14.998
31/10/2024-2,13%-0,5525,3225,8725,3226,0625M4.324
30/10/20241,89%0,4825,8725,3925,3826,1124M4.785
29/10/20240,08%0,0225,3925,4225,0825,6031M5.637
28/10/2024-0,67%-0,1725,3725,4825,3725,8617M3.512
25/10/2024-0,82%-0,2125,5425,7725,4526,0416M3.397
24/10/20240,19%0,0525,7525,7125,5125,9924M4.475
23/10/2024-0,93%-0,2425,7025,8025,3226,0626M6.471
22/10/2024-0,57%-0,1525,9425,8125,7026,3028M6.326
21/10/20241,20%0,3126,0925,9625,8226,3922M4.516
18/10/2024-0,23%-0,0625,7825,8525,7226,2723M4.779
17/10/2024-2,38%-0,6325,8426,5025,8426,5536M6.966
16/10/2024-1,30%-0,3526,4726,8026,4727,0633M5.426
15/10/20241,36%0,3626,8226,4626,2726,8432M7.076
14/10/20240,15%0,0426,4626,2726,2726,9923M5.961
11/10/2024-0,41%-0,1126,4226,6726,0926,6729M6.369
10/10/2024-2,32%-0,6326,5327,0626,4427,1651M8.537
09/10/2024-3,96%-1,1227,1628,2226,9328,2240M8.794
08/10/20241,29%0,3628,2827,8127,6028,3931M7.068
07/10/20240,29%0,0827,9227,9027,5028,3327M6.261
04/10/20240,87%0,2427,8427,3727,2427,9431M6.045
03/10/20240,51%0,1427,6026,7826,5327,6042M8.668
02/10/20244,49%1,1827,4626,2826,2827,4630M6.475
01/10/20240,27%0,0726,2826,3526,2827,0324M4.355
30/09/2024-1,09%-0,2926,2126,2026,0926,4526M5.091
27/09/2024-0,49%-0,1326,5026,6026,3626,8920M4.224
26/09/2024-1,99%-0,5426,6327,2126,4427,4129M5.413
25/09/20240,11%0,0327,1727,0726,9327,5845M5.519
24/09/20240,93%0,2527,1426,9726,9727,5038M6.219
23/09/2024-0,81%-0,2226,8927,1126,6027,4030M6.480
20/09/20240,30%0,0827,1127,0426,6927,3861M12.361
19/09/20241,05%0,2827,0327,9526,9728,2475M14.812
18/09/20242,57%0,6726,7526,0725,8327,2296M16.698
17/09/2024-1,36%-0,3626,0825,4024,5526,32114M16.321
16/09/20240,92%0,2426,4426,1526,0426,5825M4.976
13/09/20241,47%0,3826,2026,1125,9226,5545M9.714
12/09/20240,12%0,0325,8225,7925,4125,8924M4.905
11/09/20240,00%0,0025,7925,9825,6525,9818M4.331
10/09/2024-0,54%-0,1425,7925,8625,6126,0440M7.684
09/09/2024-2,26%-0,6025,9326,7525,8626,7541M6.726
06/09/2024-1,15%-0,3126,5326,8426,3626,9932M6.446
05/09/2024-0,07%-0,0226,8427,0026,7627,5543M9.882
04/09/2024-0,07%-0,0226,8626,9826,8627,3021M3.696
03/09/2024-1,65%-0,4526,8827,1826,8827,7232M6.241
02/09/2024-1,41%-0,3927,3327,3926,8627,5338M7.412
30/08/2024-0,61%-0,1727,7227,7527,5328,4247M8.690
29/08/2024-0,92%-0,2627,8928,1527,5528,2862M12.445
28/08/2024-4,06%-1,1928,1529,2027,9429,3759M10.209
27/08/2024-3,49%-1,0629,3430,5329,0630,5381M10.902
26/08/20243,58%1,0530,4029,3029,1931,0769M8.840
23/08/20240,89%0,2629,3529,1828,8429,4630M5.543
22/08/2024-1,59%-0,4729,0929,6828,6529,6827M4.482
21/08/20240,14%0,0429,5629,6129,4429,8932M6.868
20/08/2024-0,07%-0,0229,5229,6029,0529,6834M7.032
19/08/20241,16%0,3429,5429,5528,9229,5526M5.266
16/08/2024-2,05%-0,6129,2029,9529,0630,1128M6.557
15/08/2024-0,23%-0,0729,8130,1429,3030,1436M7.121
14/08/20241,63%0,4829,8829,0429,0430,2142M7.926
13/08/20241,20%0,3529,4029,1028,1329,7548M7.803
12/08/2024-0,58%-0,1729,0529,7028,9230,0522M4.043
09/08/20241,35%0,3929,2228,8328,7229,7540M7.473
08/08/20244,19%1,1628,8327,9827,7829,1047M7.581
07/08/20240,40%0,1127,6727,6327,4028,0231M6.319
06/08/2024-0,90%-0,2527,5627,8727,4327,9827M5.121
05/08/2024--27,8127,1927,1928,1434M6.028


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito