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
31/07/2026	0,83%	0,12	14,52	14,48	14,25	14,65	25M	4.880
30/07/2026	0,91%	0,13	14,40	14,28	14,05	14,40	23M	5.921
29/07/2026	-0,21%	-0,03	14,27	14,34	14,17	14,50	20M	4.600
28/07/2026	-2,52%	-0,37	14,30	14,78	14,16	14,86	40M	8.523
27/07/2026	-2,52%	-0,38	14,67	14,90	14,64	15,24	31M	6.901
24/07/2026	-4,20%	-0,66	15,05	15,63	15,04	15,63	15M	3.402
23/07/2026	-2,12%	-0,34	15,71	16,05	15,66	16,26	15M	3.121
22/07/2026	3,02%	0,47	16,05	15,68	15,64	16,13	11M	2.222
21/07/2026	1,10%	0,17	15,58	15,41	15,26	15,63	21M	4.252
20/07/2026	-0,26%	-0,04	15,41	15,46	15,35	15,81	17M	3.065
17/07/2026	-1,72%	-0,27	15,45	15,77	15,38	15,82	28M	6.683
16/07/2026	1,22%	0,19	15,72	15,46	15,46	15,86	27M	5.324
15/07/2026	-3,66%	-0,59	15,53	16,16	15,41	16,18	31M	5.726
14/07/2026	-1,53%	-0,25	16,12	16,43	16,02	16,53	19M	3.827
13/07/2026	0,00%	0,00	16,37	16,41	16,26	16,85	17M	3.024
10/07/2026	1,99%	0,32	16,37	16,25	15,89	16,38	14M	2.725
09/07/2026	5,25%	0,80	16,05	15,32	15,12	16,05	24M	4.492
08/07/2026	-0,46%	-0,07	15,25	15,29	15,17	15,60	18M	4.664
07/07/2026	2,41%	0,36	15,32	14,96	14,90	15,48	21M	4.703
06/07/2026	-3,61%	-0,56	14,96	15,14	14,96	15,29	10M	2.504
03/07/2026	-0,58%	-0,09	15,52	15,65	15,43	15,70	9M	1.986
02/07/2026	-2,01%	-0,32	15,61	15,94	15,53	16,06	18M	4.188
01/07/2026	1,46%	0,23	15,93	15,57	15,51	16,31	32M	6.206
30/06/2026	2,28%	0,35	15,70	15,27	15,25	15,88	29M	5.686
29/06/2026	2,06%	0,31	15,35	15,17	15,09	15,39	17M	2.699
26/06/2026	2,24%	0,33	15,04	14,70	14,68	15,23	24M	5.472
25/06/2026	-0,07%	-0,01	14,71	14,67	14,61	14,97	15M	3.163
24/06/2026	-0,34%	-0,05	14,72	14,72	14,60	14,94	15M	2.932
23/06/2026	1,16%	0,17	14,77	14,41	14,41	14,88	15M	2.881
22/06/2026	-2,21%	-0,33	14,60	14,90	14,43	14,96	21M	5.404
19/06/2026	-0,27%	-0,04	14,93	14,88	14,65	14,97	24M	6.779
18/06/2026	-3,61%	-0,56	14,97	15,50	14,51	15,51	44M	6.932
17/06/2026	-2,76%	-0,44	15,53	16,04	15,51	16,13	20M	3.987
16/06/2026	-0,93%	-0,15	15,97	16,01	15,95	16,28	21M	3.611
15/06/2026	2,03%	0,32	16,12	15,79	15,71	16,48	58M	6.366
12/06/2026	-2,29%	-0,37	15,80	16,00	15,63	16,20	39M	6.423
11/06/2026	-4,32%	-0,73	16,17	16,65	15,80	16,86	94M	14.539
10/06/2026	-1,74%	-0,30	16,90	17,19	16,86	17,20	18M	3.130
09/06/2026	-0,06%	-0,01	17,20	17,25	17,12	17,50	30M	4.724
08/06/2026	1,95%	0,33	17,21	16,92	16,61	17,34	42M	7.331
05/06/2026	-2,43%	-0,42	16,88	17,16	16,82	17,30	29M	6.766
03/06/2026	-1,14%	-0,20	17,30	17,40	17,17	17,67	42M	8.288
02/06/2026	1,63%	0,28	17,50	17,10	17,03	17,68	39M	7.367
01/06/2026	1,41%	0,24	17,22	17,00	16,90	17,40	45M	9.623
29/05/2026	-1,05%	-0,18	16,98	17,32	16,75	17,50	54M	8.337
28/05/2026	0,12%	0,02	17,16	17,14	16,90	17,39	29M	5.033
27/05/2026	-0,06%	-0,01	17,14	17,13	17,08	17,84	38M	6.367
26/05/2026	-0,92%	-0,16	17,15	17,61	16,75	17,70	47M	8.411
25/05/2026	-1,65%	-0,29	17,31	17,60	17,30	18,03	22M	4.022
22/05/2026	-0,23%	-0,04	17,60	17,65	17,30	17,69	28M	4.495
21/05/2026	-2,38%	-0,43	17,64	18,00	17,50	18,16	49M	7.539
20/05/2026	-1,53%	-0,28	18,07	18,39	18,07	18,56	28M	5.904
19/05/2026	-0,22%	-0,04	18,35	18,34	17,99	18,66	55M	8.227
18/05/2026	0,77%	0,14	18,39	18,22	17,97	18,44	31M	5.833
15/05/2026	-0,82%	-0,15	18,25	18,29	18,02	18,62	40M	6.330
14/05/2026	4,90%	0,86	18,40	17,63	17,47	18,80	83M	12.362
13/05/2026	0,57%	0,10	17,54	17,40	17,26	18,21	73M	11.781
12/05/2026	3,38%	0,57	17,44	16,81	16,81	17,76	39M	7.352
11/05/2026	0,42%	0,07	16,87	16,75	16,74	17,28	45M	7.133
08/05/2026	2,13%	0,35	16,80	16,65	16,39	16,90	39M	7.363
07/05/2026	-2,66%	-0,45	16,45	16,78	16,42	16,94	57M	7.870
06/05/2026	1,38%	0,23	16,90	16,51	16,30	17,13	66M	12.036
05/05/2026	-0,89%	-0,15	16,67	16,86	16,57	16,93	32M	6.244
04/05/2026	4,02%	0,65	16,82	16,40	16,23	16,83	48M	8.294
30/04/2026	0,12%	0,02	16,17	16,21	15,86	16,27	35M	6.473
29/04/2026	0,62%	0,10	16,15	16,19	16,08	16,50	40M	7.544
28/04/2026	0,31%	0,05	16,05	15,89	15,67	16,13	26M	5.342
27/04/2026	-3,85%	-0,64	16,00	16,69	16,00	17,06	37M	6.883
24/04/2026	2,97%	0,48	16,64	16,20	16,05	17,10	53M	8.423
23/04/2026	-0,86%	-0,14	16,16	16,33	16,13	16,60	50M	9.337
22/04/2026	-1,15%	-0,19	16,30	16,49	16,01	16,63	37M	8.478
20/04/2026	0,61%	0,10	16,49	16,43	16,13	16,74	74M	9.265
17/04/2026	-4,71%	-0,81	16,39	17,17	16,27	17,30	104M	15.972
16/04/2026	-1,04%	-0,18	17,20	17,38	16,97	17,38	53M	8.223
15/04/2026	-5,29%	-0,97	17,38	18,39	17,26	18,44	58M	7.142
14/04/2026	0,60%	0,11	18,35	18,20	17,84	18,46	37M	4.205
13/04/2026	-1,08%	-0,20	18,24	18,67	18,11	18,70	30M	3.981
10/04/2026	0,71%	0,13	18,44	18,32	18,10	18,60	36M	5.445
09/04/2026	-1,03%	-0,19	18,31	18,69	18,00	18,80	77M	9.151
08/04/2026	-2,12%	-0,40	18,50	18,85	17,65	18,99	94M	12.924
07/04/2026	-4,01%	-0,79	18,90	19,24	18,32	19,49	80M	12.221
06/04/2026	-3,24%	-0,66	19,69	20,30	19,69	20,48	38M	6.745
02/04/2026	3,25%	0,64	20,35	20,50	19,83	20,57	66M	8.900
01/04/2026	-7,03%	-1,49	19,71	20,78	19,70	21,08	86M	11.741
31/03/2026	-1,03%	-0,22	21,20	21,62	20,70	21,70	86M	11.181
30/03/2026	5,15%	1,05	21,42	20,39	20,39	21,59	65M	8.348
27/03/2026	-1,59%	-0,33	20,37	20,70	20,20	20,90	46M	6.068
26/03/2026	1,57%	0,32	20,70	20,40	20,24	20,92	45M	7.490
25/03/2026	2,16%	0,43	20,38	19,87	19,40	20,38	37M	5.621
24/03/2026	4,18%	0,80	19,95	19,15	18,93	20,11	48M	7.398
23/03/2026	1,97%	0,37	19,15	18,79	18,23	19,39	52M	9.169
20/03/2026	-1,16%	-0,22	18,78	19,00	18,47	19,27	39M	5.954
19/03/2026	4,51%	0,82	19,00	18,10	18,00	19,44	58M	8.514
18/03/2026	0,66%	0,12	18,18	18,08	18,01	18,58	30M	4.822
17/03/2026	2,38%	0,42	18,06	17,79	17,68	18,49	46M	6.228
16/03/2026	2,98%	0,51	17,64	17,50	17,35	17,96	41M	6.178
13/03/2026	-2,11%	-0,37	17,13	17,52	16,90	18,08	68M	9.747
12/03/2026	-6,77%	-1,27	17,50	18,78	17,50	18,84	61M	10.958
11/03/2026	-1,11%	-0,21	18,77	18,81	18,56	19,30	66M	6.615
10/03/2026	2,87%	0,53	18,98	18,30	18,17	19,14	84M	13.478
09/03/2026	-2,28%	-0,43	18,45	18,91	18,40	19,22	74M	12.936
06/03/2026	3,40%	0,62	18,88	18,45	18,11	19,43	80M	15.234
05/03/2026	2,64%	0,47	18,26	17,65	17,61	18,38	63M	9.397
04/03/2026	-0,95%	-0,17	17,79	18,04	17,53	18,30	52M	8.728
03/03/2026	-2,18%	-0,40	17,96	18,12	17,75	18,46	71M	12.382
02/03/2026	2,23%	0,40	18,36	18,05	17,65	18,77	94M	12.785
27/02/2026	0,67%	0,12	17,96	17,85	17,45	18,00	46M	6.675
26/02/2026	2,12%	0,37	17,84	17,56	17,40	17,99	51M	7.715
25/02/2026	0,11%	0,02	17,47	17,48	17,26	17,68	39M	6.633
24/02/2026	6,34%	1,04	17,45	16,48	16,40	17,50	61M	8.203
23/02/2026	1,99%	0,32	16,41	16,15	15,87	16,43	54M	7.688
20/02/2026	2,16%	0,34	16,09	15,63	15,51	16,14	31M	6.539
19/02/2026	1,03%	0,16	15,75	15,60	15,57	16,03	28M	4.725
18/02/2026	1,10%	0,17	15,59	15,42	15,42	15,94	26M	5.515
13/02/2026	-1,22%	-0,19	15,42	15,55	15,15	15,62	42M	6.456
12/02/2026	-5,85%	-0,97	15,61	16,36	15,61	16,45	49M	7.962
11/02/2026	9,80%	1,48	16,58	15,15	15,13	16,63	90M	12.873
10/02/2026	-2,14%	-0,33	15,10	15,83	14,99	16,29	96M	12.570
09/02/2026	2,19%	0,33	15,43	15,18	14,94	15,57	46M	7.417
06/02/2026	3,14%	0,46	15,10	14,60	14,35	15,16	63M	9.548
05/02/2026	-2,33%	-0,35	14,64	14,99	14,64	15,06	46M	6.795
04/02/2026	-5,60%	-0,89	14,99	15,88	14,99	15,88	54M	6.753
03/02/2026	4,40%	0,67	15,88	15,84	15,70	16,10	61M	10.888
02/02/2026	-0,39%	-0,06	15,21	15,05	14,99	15,26	34M	5.244
30/01/2026	-2,12%	-0,33	15,27	15,60	15,13	15,73	36M	5.014
29/01/2026	0,06%	0,01	15,60	15,60	15,45	15,90	44M	6.576
28/01/2026	0,58%	0,09	15,59	15,56	15,24	15,77	41M	5.812
27/01/2026	-1,46%	-0,23	15,50	15,81	15,50	16,10	56M	8.056
26/01/2026	-1,99%	-0,32	15,73	16,13	15,66	16,25	48M	7.605
23/01/2026	0,75%	0,12	16,05	16,00	15,79	16,28	48M	8.516
22/01/2026	-3,45%	-0,57	15,93	16,46	15,93	16,69	54M	8.906
21/01/2026	0,00%	0,00	16,50	16,55	16,30	16,70	46M	7.021
20/01/2026	2,04%	0,33	16,50	16,15	16,07	16,81	37M	6.346
19/01/2026	-	-	16,17	16,54	15,95	16,54	34M	6.162

Date,Open,High,Low,Close,Volume
31-Jul-26,14.48,14.65,14.25,14.52,25086899
30-Jul-26,14.28,14.40,14.05,14.40,23403400
29-Jul-26,14.34,14.50,14.17,14.27,20480368
28-Jul-26,14.78,14.86,14.16,14.30,40467603
27-Jul-26,14.90,15.24,14.64,14.67,30850912
24-Jul-26,15.63,15.63,15.04,15.05,15482446
23-Jul-26,16.05,16.26,15.66,15.71,15422779
22-Jul-26,15.68,16.13,15.64,16.05,11400536
21-Jul-26,15.41,15.63,15.26,15.58,21012531
20-Jul-26,15.46,15.81,15.35,15.41,16687515
17-Jul-26,15.77,15.82,15.38,15.45,28409377
16-Jul-26,15.46,15.86,15.46,15.72,27306279
15-Jul-26,16.16,16.18,15.41,15.53,31029560
14-Jul-26,16.43,16.53,16.02,16.12,19136343
13-Jul-26,16.41,16.85,16.26,16.37,17338045
10-Jul-26,16.25,16.38,15.89,16.37,14178057
09-Jul-26,15.32,16.05,15.12,16.05,23607237
08-Jul-26,15.29,15.60,15.17,15.25,18061356
07-Jul-26,14.96,15.48,14.90,15.32,21072562
06-Jul-26,15.14,15.29,14.96,14.96,10312460
03-Jul-26,15.65,15.70,15.43,15.52,8579263
02-Jul-26,15.94,16.06,15.53,15.61,17883355
01-Jul-26,15.57,16.31,15.51,15.93,32173184
30-Jun-26,15.27,15.88,15.25,15.70,29059331
29-Jun-26,15.17,15.39,15.09,15.35,16866772
26-Jun-26,14.70,15.23,14.68,15.04,24412665
25-Jun-26,14.67,14.97,14.61,14.71,15260573
24-Jun-26,14.72,14.94,14.60,14.72,15291140
23-Jun-26,14.41,14.88,14.41,14.77,15330890
22-Jun-26,14.90,14.96,14.43,14.60,20697017
19-Jun-26,14.88,14.97,14.65,14.93,23980498
18-Jun-26,15.50,15.51,14.51,14.97,44036419
17-Jun-26,16.04,16.13,15.51,15.53,19874865
16-Jun-26,16.01,16.28,15.95,15.97,21027073
15-Jun-26,15.79,16.48,15.71,16.12,57635799
12-Jun-26,16.00,16.20,15.63,15.80,39317596
11-Jun-26,16.65,16.86,15.80,16.17,93609014
10-Jun-26,17.19,17.20,16.86,16.90,18283131
09-Jun-26,17.25,17.50,17.12,17.20,29608893
08-Jun-26,16.92,17.34,16.61,17.21,42096929
05-Jun-26,17.16,17.30,16.82,16.88,29216172
03-Jun-26,17.40,17.67,17.17,17.30,42238736
02-Jun-26,17.10,17.68,17.03,17.50,38773924
01-Jun-26,17.00,17.40,16.90,17.22,45040005
29-May-26,17.32,17.50,16.75,16.98,54442768
28-May-26,17.14,17.39,16.90,17.16,28754912
27-May-26,17.13,17.84,17.08,17.14,37587887
26-May-26,17.61,17.70,16.75,17.15,46811291
25-May-26,17.60,18.03,17.30,17.31,22110760
22-May-26,17.65,17.69,17.30,17.60,28073872
21-May-26,18.00,18.16,17.50,17.64,48916109
20-May-26,18.39,18.56,18.07,18.07,28181050
19-May-26,18.34,18.66,17.99,18.35,54884789
18-May-26,18.22,18.44,17.97,18.39,30517008
15-May-26,18.29,18.62,18.02,18.25,40207946
14-May-26,17.63,18.80,17.47,18.40,83307227
13-May-26,17.40,18.21,17.26,17.54,72771493
12-May-26,16.81,17.76,16.81,17.44,38810969
11-May-26,16.75,17.28,16.74,16.87,45150629
08-May-26,16.65,16.90,16.39,16.80,38500887
07-May-26,16.78,16.94,16.42,16.45,57344450
06-May-26,16.51,17.13,16.30,16.90,65501722
05-May-26,16.86,16.93,16.57,16.67,31519998
04-May-26,16.40,16.83,16.23,16.82,48042526
30-Apr-26,16.21,16.27,15.86,16.17,34921568
29-Apr-26,16.19,16.50,16.08,16.15,40272936
28-Apr-26,15.89,16.13,15.67,16.05,26026151
27-Apr-26,16.69,17.06,16.00,16.00,36555321
24-Apr-26,16.20,17.10,16.05,16.64,52964896
23-Apr-26,16.33,16.60,16.13,16.16,50397214
22-Apr-26,16.49,16.63,16.01,16.30,36729045
20-Apr-26,16.43,16.74,16.13,16.49,74466045
17-Apr-26,17.17,17.30,16.27,16.39,103591570
16-Apr-26,17.38,17.38,16.97,17.20,53432124
15-Apr-26,18.39,18.44,17.26,17.38,58203184
14-Apr-26,18.20,18.46,17.84,18.35,36913792
13-Apr-26,18.67,18.70,18.11,18.24,30411697
10-Apr-26,18.32,18.60,18.10,18.44,36244382
09-Apr-26,18.69,18.80,18.00,18.31,76856533
08-Apr-26,18.85,18.99,17.65,18.50,94129438
07-Apr-26,19.24,19.49,18.32,18.90,79646274
06-Apr-26,20.30,20.48,19.69,19.69,38498609
02-Apr-26,20.50,20.57,19.83,20.35,66169856
01-Apr-26,20.78,21.08,19.70,19.71,85527939
31-Mar-26,21.62,21.70,20.70,21.20,85694091
30-Mar-26,20.39,21.59,20.39,21.42,65342889
27-Mar-26,20.70,20.90,20.20,20.37,45546547
26-Mar-26,20.40,20.92,20.24,20.70,45083235
25-Mar-26,19.87,20.38,19.40,20.38,37374080
24-Mar-26,19.15,20.11,18.93,19.95,48141309
23-Mar-26,18.79,19.39,18.23,19.15,51612156
20-Mar-26,19.00,19.27,18.47,18.78,39232771
19-Mar-26,18.10,19.44,18.00,19.00,58468324
18-Mar-26,18.08,18.58,18.01,18.18,29625693
17-Mar-26,17.79,18.49,17.68,18.06,45976080
16-Mar-26,17.50,17.96,17.35,17.64,41341635
13-Mar-26,17.52,18.08,16.90,17.13,67993116
12-Mar-26,18.78,18.84,17.50,17.50,61268852
11-Mar-26,18.81,19.30,18.56,18.77,65989170
10-Mar-26,18.30,19.14,18.17,18.98,84484420
09-Mar-26,18.91,19.22,18.40,18.45,73897126
06-Mar-26,18.45,19.43,18.11,18.88,80258444
05-Mar-26,17.65,18.38,17.61,18.26,63469398
04-Mar-26,18.04,18.30,17.53,17.79,51970736
03-Mar-26,18.12,18.46,17.75,17.96,70577836
02-Mar-26,18.05,18.77,17.65,18.36,94306849
27-Feb-26,17.85,18.00,17.45,17.96,45932363
26-Feb-26,17.56,17.99,17.40,17.84,50678130
25-Feb-26,17.48,17.68,17.26,17.47,39491707
24-Feb-26,16.48,17.50,16.40,17.45,61465142
23-Feb-26,16.15,16.43,15.87,16.41,54014120
20-Feb-26,15.63,16.14,15.51,16.09,31234444
19-Feb-26,15.60,16.03,15.57,15.75,27731676
18-Feb-26,15.42,15.94,15.42,15.59,25916251
13-Feb-26,15.55,15.62,15.15,15.42,41754263
12-Feb-26,16.36,16.45,15.61,15.61,49048980
11-Feb-26,15.15,16.63,15.13,16.58,89558449
10-Feb-26,15.83,16.29,14.99,15.10,96154188
09-Feb-26,15.18,15.57,14.94,15.43,45585688
06-Feb-26,14.60,15.16,14.35,15.10,63020950
05-Feb-26,14.99,15.06,14.64,14.64,45760586
04-Feb-26,15.88,15.88,14.99,14.99,53882256
03-Feb-26,15.84,16.10,15.70,15.88,61185655
02-Feb-26,15.05,15.26,14.99,15.21,33627549
30-Jan-26,15.60,15.73,15.13,15.27,36477847
29-Jan-26,15.60,15.90,15.45,15.60,44446381
28-Jan-26,15.56,15.77,15.24,15.59,41262632
27-Jan-26,15.81,16.10,15.50,15.50,56030332
26-Jan-26,16.13,16.25,15.66,15.73,48458585
23-Jan-26,16.00,16.28,15.79,16.05,48469203
22-Jan-26,16.46,16.69,15.93,15.93,53956602
21-Jan-26,16.55,16.70,16.30,16.50,46339729
20-Jan-26,16.15,16.81,16.07,16.50,37361173
19-Jan-26,16.54,16.54,15.95,16.17,33619542

*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