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
27/09/2021	0,27%	0,09	33,70	33,70	33,14	34,21	43M	8.644
24/09/2021	2,19%	0,72	33,61	32,70	32,60	33,70	36M	6.463
23/09/2021	0,64%	0,21	32,89	32,43	32,43	33,11	28M	6.504
22/09/2021	3,81%	1,20	32,68	32,06	31,34	32,92	51M	7.600
21/09/2021	1,29%	0,40	31,48	31,26	31,10	32,07	37M	7.433
20/09/2021	-1,49%	-0,47	31,08	30,96	30,34	31,21	20M	4.070
17/09/2021	-3,31%	-1,08	31,55	32,50	31,20	32,63	42M	5.992
16/09/2021	0,31%	0,10	32,63	32,34	32,08	32,95	42M	6.985
15/09/2021	0,34%	0,11	32,53	32,42	31,43	32,63	44M	8.395
14/09/2021	1,95%	0,62	32,42	31,89	31,80	32,58	31M	6.656
13/09/2021	1,96%	0,61	31,80	31,85	31,02	31,89	39M	6.977

10/09/2021	-1,05%	-0,33	31,19	31,89	30,77	32,13	34M	7.521
09/09/2021	3,72%	1,13	31,52	30,51	29,89	31,65	44M	8.570
08/09/2021	-4,88%	-1,56	30,39	31,89	30,35	31,89	51M	10.209
06/09/2021	2,60%	0,81	31,95	31,07	30,82	31,98	22M	4.813
03/09/2021	-2,69%	-0,86	31,14	32,29	31,11	32,29	37M	7.163
02/09/2021	-2,56%	-0,84	32,00	32,80	31,80	32,98	40M	8.348
01/09/2021	2,18%	0,70	32,84	32,21	31,92	33,16	51M	7.700
31/08/2021	-2,81%	-0,93	32,14	32,74	31,92	32,83	38M	8.157
30/08/2021	0,39%	0,13	33,07	33,03	32,65	33,50	36M	7.000
27/08/2021	1,10%	0,36	32,94	32,69	32,50	33,03	19M	3.466
26/08/2021	-3,95%	-1,34	32,58	33,96	32,58	33,96	30M	5.380
25/08/2021	2,14%	0,71	33,92	33,23	33,13	34,12	34M	6.541
24/08/2021	0,94%	0,31	33,21	33,07	32,94	33,52	29M	4.840
23/08/2021	0,70%	0,23	32,90	33,00	32,40	33,28	32M	6.881
20/08/2021	0,74%	0,24	32,67	32,17	31,80	32,73	39M	7.424
19/08/2021	3,61%	1,13	32,43	30,79	30,54	32,64	39M	7.016
18/08/2021	1,95%	0,60	31,30	30,73	30,30	31,52	36M	7.305
17/08/2021	-2,60%	-0,82	30,70	31,45	30,13	31,54	47M	9.526
16/08/2021	-2,17%	-0,70	31,52	32,26	31,43	32,26	36M	7.166
13/08/2021	0,85%	0,27	32,22	31,95	31,72	32,51	21M	3.929
12/08/2021	-1,48%	-0,48	31,95	32,41	31,58	32,44	31M	5.316
11/08/2021	0,00%	0,00	32,43	32,38	31,96	32,83	50M	9.218
10/08/2021	4,55%	1,41	32,43	31,47	31,34	32,68	59M	9.092
09/08/2021	1,27%	0,39	31,02	30,57	30,56	31,26	32M	6.361
06/08/2021	-1,23%	-0,38	30,63	30,98	30,59	31,24	29M	5.937
05/08/2021	-1,43%	-0,45	31,01	31,69	30,84	31,96	40M	7.283
04/08/2021	-0,88%	-0,28	31,46	31,74	31,16	31,75	37M	6.869
03/08/2021	0,79%	0,25	31,74	31,33	30,95	32,16	38M	7.608
02/08/2021	-1,81%	-0,58	31,49	31,52	31,31	32,15	53M	9.818
30/07/2021	-3,78%	-1,26	32,07	33,23	31,92	33,25	33M	5.056
29/07/2021	-0,42%	-0,14	33,33	33,35	33,14	33,56	23M	4.038
28/07/2021	-0,09%	-0,03	33,47	33,70	33,35	34,04	26M	4.587
27/07/2021	-1,50%	-0,51	33,50	33,90	33,29	34,08	27M	5.123
26/07/2021	-1,08%	-0,37	34,01	34,34	33,74	34,48	39M	5.958
23/07/2021	-0,43%	-0,15	34,38	34,68	34,28	35,00	28M	3.699
22/07/2021	-0,17%	-0,06	34,53	34,33	34,19	34,84	40M	7.171
21/07/2021	-0,20%	-0,07	34,59	34,63	34,16	35,22	25M	4.673
20/07/2021	2,79%	0,94	34,66	33,80	33,76	34,66	33M	6.772
19/07/2021	-2,32%	-0,80	33,72	34,08	33,64	34,40	28M	5.034
16/07/2021	-0,83%	-0,29	34,52	34,90	34,17	34,90	28M	5.220
15/07/2021	-1,05%	-0,37	34,81	35,19	34,47	35,27	25M	3.474
14/07/2021	-0,90%	-0,32	35,18	35,66	35,18	35,68	72M	6.035
13/07/2021	1,49%	0,52	35,50	34,90	34,65	35,50	32M	5.515
12/07/2021	2,43%	0,83	34,98	34,27	33,50	34,98	67M	9.001
08/07/2021	-2,90%	-1,02	34,15	34,60	32,73	34,60	62M	8.234
07/07/2021	-2,03%	-0,73	35,17	36,08	33,91	36,14	108M	14.207
06/07/2021	-3,83%	-1,43	35,90	37,35	35,87	37,35	38M	6.675
05/07/2021	0,21%	0,08	37,33	37,54	36,93	37,91	28M	3.225
02/07/2021	3,24%	1,17	37,25	36,12	36,03	37,54	39M	5.898
01/07/2021	-0,17%	-0,06	36,08	36,29	35,81	36,62	62M	10.081
30/06/2021	2,64%	0,93	36,14	35,05	34,76	36,14	58M	7.183
29/06/2021	-1,59%	-0,57	35,21	35,87	34,72	35,87	32M	6.023
28/06/2021	-0,33%	-0,12	35,78	35,06	35,06	36,28	49M	7.011
25/06/2021	-2,95%	-1,09	35,90	36,99	35,72	37,36	50M	6.148
24/06/2021	-0,70%	-0,26	36,99	37,25	36,42	37,61	66M	7.343
23/06/2021	-0,67%	-0,25	37,25	37,56	37,00	37,90	49M	5.953
22/06/2021	-0,77%	-0,29	37,50	37,51	37,20	38,77	48M	6.329
21/06/2021	0,45%	0,17	37,79	37,64	37,07	37,91	38M	5.397
18/06/2021	-0,87%	-0,33	37,62	38,00	37,28	38,01	37M	6.007
17/06/2021	-0,78%	-0,30	37,95	38,09	37,62	38,72	59M	7.115
16/06/2021	-1,70%	-0,66	38,25	38,66	37,97	39,11	38M	5.816
15/06/2021	1,91%	0,73	38,91	38,12	37,80	39,39	60M	7.011
14/06/2021	-2,25%	-0,88	38,18	40,38	37,92	40,46	77M	11.043
11/06/2021	2,76%	1,05	39,06	38,30	37,79	39,06	62M	7.495
10/06/2021	-0,05%	-0,02	38,01	38,09	37,48	38,37	52M	7.838
09/06/2021	6,23%	2,23	38,03	35,74	35,74	38,53	90M	9.733
08/06/2021	0,34%	0,12	35,80	35,68	35,36	36,50	34M	4.680
07/06/2021	-0,47%	-0,17	35,68	35,86	35,23	36,03	26M	3.833
04/06/2021	0,65%	0,23	35,85	35,47	35,22	36,09	25M	4.546
02/06/2021	1,25%	0,44	35,62	35,08	34,94	36,22	49M	7.927
01/06/2021	2,21%	0,76	35,18	34,77	34,56	35,62	48M	7.075
31/05/2021	-0,26%	-0,09	34,42	34,54	34,20	35,30	35M	4.730
28/05/2021	1,62%	0,55	34,51	33,99	33,67	35,07	22M	3.559
27/05/2021	2,20%	0,73	33,96	33,33	33,21	34,05	26M	3.413
26/05/2021	-0,33%	-0,11	33,23	33,39	32,89	33,71	22M	4.384
25/05/2021	0,63%	0,21	33,34	33,20	33,20	34,28	34M	5.150
24/05/2021	1,22%	0,40	33,13	32,74	32,54	33,31	22M	3.973
21/05/2021	-2,79%	-0,94	32,73	33,57	32,73	33,68	23M	3.643
20/05/2021	1,94%	0,64	33,67	33,02	32,89	33,74	36M	5.970
19/05/2021	3,70%	1,18	33,03	32,18	31,91	33,87	68M	10.888
18/05/2021	-1,70%	-0,55	31,85	32,50	31,60	32,50	30M	4.754
17/05/2021	0,87%	0,28	32,40	31,94	31,70	32,66	27M	5.346
14/05/2021	2,23%	0,70	32,12	31,81	31,62	32,46	21M	4.564
13/05/2021	-0,63%	-0,20	31,42	31,71	31,25	32,28	27M	5.440
12/05/2021	-3,74%	-1,23	31,62	32,73	31,56	32,73	48M	7.329
11/05/2021	3,14%	1,00	32,85	31,47	31,15	32,92	41M	7.547
10/05/2021	1,14%	0,36	31,85	31,07	30,73	31,85	49M	6.820
07/05/2021	1,94%	0,60	31,49	31,08	30,61	31,49	17M	3.722
06/05/2021	-2,59%	-0,82	30,89	31,94	30,76	31,94	29M	5.572
05/05/2021	2,75%	0,85	31,71	31,01	30,71	31,91	29M	4.839
04/05/2021	-1,59%	-0,50	30,86	31,56	30,77	31,57	27M	5.846
03/05/2021	0,61%	0,19	31,36	31,18	30,89	31,60	31M	6.533
30/04/2021	-3,20%	-1,03	31,17	32,21	30,69	32,45	54M	9.218
29/04/2021	-0,31%	-0,10	32,20	32,40	31,50	32,40	33M	6.015
28/04/2021	-3,95%	-1,33	32,30	33,82	32,27	33,98	30M	4.958
27/04/2021	2,41%	0,79	33,63	32,98	32,75	33,70	39M	6.366
26/04/2021	0,09%	0,03	32,84	33,16	32,62	33,16	35M	7.115
23/04/2021	-0,88%	-0,29	32,81	33,47	32,69	33,77	26M	5.011
22/04/2021	1,75%	0,57	33,10	32,79	32,11	33,82	54M	11.095
20/04/2021	2,72%	0,86	32,53	31,49	31,45	33,27	67M	10.340
19/04/2021	2,46%	0,76	31,67	30,91	30,53	31,82	27M	5.591
16/04/2021	-2,18%	-0,69	30,91	31,65	30,88	31,66	35M	5.169
15/04/2021	1,87%	0,58	31,60	31,32	30,92	31,66	34M	6.565
14/04/2021	2,21%	0,67	31,02	30,35	30,12	31,20	30M	5.317
13/04/2021	-1,56%	-0,48	30,35	30,94	30,26	30,98	23M	4.149
12/04/2021	1,41%	0,43	30,83	30,55	30,25	30,87	27M	6.185
09/04/2021	-1,46%	-0,45	30,40	30,85	30,05	31,17	41M	7.911
08/04/2021	1,21%	0,37	30,85	30,65	30,45	31,12	26M	5.598
07/04/2021	-0,10%	-0,03	30,48	30,39	30,08	30,85	31M	6.308
06/04/2021	2,45%	0,73	30,51	30,06	29,97	31,40	31M	5.725
05/04/2021	0,24%	0,07	29,78	30,03	29,76	30,22	21M	3.980
01/04/2021	0,17%	0,05	29,71	29,86	29,30	30,11	43M	6.899
31/03/2021	-0,84%	-0,25	29,66	29,91	29,33	30,30	48M	8.395
30/03/2021	1,18%	0,35	29,91	29,57	29,49	31,04	56M	9.910
29/03/2021	2,25%	0,65	29,56	28,77	28,63	29,75	54M	7.902
26/03/2021	0,56%	0,16	28,91	28,83	28,28	29,28	51M	8.745
25/03/2021	-0,45%	-0,13	28,75	28,87	27,71	28,90	76M	12.577
24/03/2021	-3,64%	-1,09	28,88	30,16	28,66	30,38	32M	6.199
23/03/2021	-0,10%	-0,03	29,97	29,75	29,60	30,91	30M	6.854
22/03/2021	-2,66%	-0,82	30,00	30,82	29,65	31,06	37M	7.684
19/03/2021	1,99%	0,60	30,82	30,40	30,13	30,82	52M	8.095
18/03/2021	-6,03%	-1,94	30,22	31,97	30,22	31,99	31M	5.589
17/03/2021	-	-	32,16	29,91	29,90	32,45	65M	10.846

Date,Open,High,Low,Close,Volume
27-Sep-21,33.70,34.21,33.14,33.70,42502093
24-Sep-21,32.70,33.70,32.60,33.61,35683360
23-Sep-21,32.43,33.11,32.43,32.89,27969390
22-Sep-21,32.06,32.92,31.34,32.68,50904819
21-Sep-21,31.26,32.07,31.10,31.48,36515267
20-Sep-21,30.96,31.21,30.34,31.08,19867600
17-Sep-21,32.50,32.63,31.20,31.55,42180423
16-Sep-21,32.34,32.95,32.08,32.63,42222410
15-Sep-21,32.42,32.63,31.43,32.53,43690233
14-Sep-21,31.89,32.58,31.80,32.42,31453007
13-Sep-21,31.85,31.89,31.02,31.80,39346162
10-Sep-21,31.89,32.13,30.77,31.19,33587875
09-Sep-21,30.51,31.65,29.89,31.52,44021467
08-Sep-21,31.89,31.89,30.35,30.39,50798447
06-Sep-21,31.07,31.98,30.82,31.95,22483748
03-Sep-21,32.29,32.29,31.11,31.14,36634181
02-Sep-21,32.80,32.98,31.80,32.00,39576859
01-Sep-21,32.21,33.16,31.92,32.84,51431786
31-Aug-21,32.74,32.83,31.92,32.14,37747975
30-Aug-21,33.03,33.50,32.65,33.07,36086125
27-Aug-21,32.69,33.03,32.50,32.94,19397161
26-Aug-21,33.96,33.96,32.58,32.58,29892993
25-Aug-21,33.23,34.12,33.13,33.92,34167867
24-Aug-21,33.07,33.52,32.94,33.21,28595612
23-Aug-21,33.00,33.28,32.40,32.90,32282578
20-Aug-21,32.17,32.73,31.80,32.67,39174382
19-Aug-21,30.79,32.64,30.54,32.43,38968777
18-Aug-21,30.73,31.52,30.30,31.30,35943769
17-Aug-21,31.45,31.54,30.13,30.70,46525858
16-Aug-21,32.26,32.26,31.43,31.52,35814181
13-Aug-21,31.95,32.51,31.72,32.22,20955926
12-Aug-21,32.41,32.44,31.58,31.95,31430433
11-Aug-21,32.38,32.83,31.96,32.43,49532585
10-Aug-21,31.47,32.68,31.34,32.43,58559735
09-Aug-21,30.57,31.26,30.56,31.02,32355516
06-Aug-21,30.98,31.24,30.59,30.63,28600158
05-Aug-21,31.69,31.96,30.84,31.01,39577264
04-Aug-21,31.74,31.75,31.16,31.46,36823568
03-Aug-21,31.33,32.16,30.95,31.74,37908207
02-Aug-21,31.52,32.15,31.31,31.49,52912719
30-Jul-21,33.23,33.25,31.92,32.07,32784203
29-Jul-21,33.35,33.56,33.14,33.33,22865511
28-Jul-21,33.70,34.04,33.35,33.47,25883847
27-Jul-21,33.90,34.08,33.29,33.50,26503637
26-Jul-21,34.34,34.48,33.74,34.01,39378021
23-Jul-21,34.68,35.00,34.28,34.38,27832810
22-Jul-21,34.33,34.84,34.19,34.53,40310922
21-Jul-21,34.63,35.22,34.16,34.59,24726247
20-Jul-21,33.80,34.66,33.76,34.66,33458357
19-Jul-21,34.08,34.40,33.64,33.72,28082912
16-Jul-21,34.90,34.90,34.17,34.52,27882406
15-Jul-21,35.19,35.27,34.47,34.81,24668282
14-Jul-21,35.66,35.68,35.18,35.18,71588488
13-Jul-21,34.90,35.50,34.65,35.50,32495719
12-Jul-21,34.27,34.98,33.50,34.98,67355552
08-Jul-21,34.60,34.60,32.73,34.15,61827380
07-Jul-21,36.08,36.14,33.91,35.17,108348435
06-Jul-21,37.35,37.35,35.87,35.90,38014711
05-Jul-21,37.54,37.91,36.93,37.33,27761782
02-Jul-21,36.12,37.54,36.03,37.25,38725310
01-Jul-21,36.29,36.62,35.81,36.08,61688224
30-Jun-21,35.05,36.14,34.76,36.14,57513089
29-Jun-21,35.87,35.87,34.72,35.21,32200789
28-Jun-21,35.06,36.28,35.06,35.78,48864579
25-Jun-21,36.99,37.36,35.72,35.90,49718590
24-Jun-21,37.25,37.61,36.42,36.99,65702820
23-Jun-21,37.56,37.90,37.00,37.25,48907301
22-Jun-21,37.51,38.77,37.20,37.50,48361541
21-Jun-21,37.64,37.91,37.07,37.79,37562653
18-Jun-21,38.00,38.01,37.28,37.62,37455495
17-Jun-21,38.09,38.72,37.62,37.95,58615811
16-Jun-21,38.66,39.11,37.97,38.25,38320449
15-Jun-21,38.12,39.39,37.80,38.91,59645907
14-Jun-21,40.38,40.46,37.92,38.18,76920099
11-Jun-21,38.30,39.06,37.79,39.06,61691443
10-Jun-21,38.09,38.37,37.48,38.01,52302562
09-Jun-21,35.74,38.53,35.74,38.03,90062655
08-Jun-21,35.68,36.50,35.36,35.80,33552372
07-Jun-21,35.86,36.03,35.23,35.68,25716019
04-Jun-21,35.47,36.09,35.22,35.85,24500088
02-Jun-21,35.08,36.22,34.94,35.62,49125045
01-Jun-21,34.77,35.62,34.56,35.18,47537229
31-May-21,34.54,35.30,34.20,34.42,35172893
28-May-21,33.99,35.07,33.67,34.51,21833344
27-May-21,33.33,34.05,33.21,33.96,26200862
26-May-21,33.39,33.71,32.89,33.23,21714662
25-May-21,33.20,34.28,33.20,33.34,33598801
24-May-21,32.74,33.31,32.54,33.13,22138900
21-May-21,33.57,33.68,32.73,32.73,22820122
20-May-21,33.02,33.74,32.89,33.67,35765265
19-May-21,32.18,33.87,31.91,33.03,67622133
18-May-21,32.50,32.50,31.60,31.85,29981739
17-May-21,31.94,32.66,31.70,32.40,26949932
14-May-21,31.81,32.46,31.62,32.12,21022169
13-May-21,31.71,32.28,31.25,31.42,27428544
12-May-21,32.73,32.73,31.56,31.62,48037812
11-May-21,31.47,32.92,31.15,32.85,41296254
10-May-21,31.07,31.85,30.73,31.85,49105308
07-May-21,31.08,31.49,30.61,31.49,17371140
06-May-21,31.94,31.94,30.76,30.89,28833546
05-May-21,31.01,31.91,30.71,31.71,28880066
04-May-21,31.56,31.57,30.77,30.86,27331100
03-May-21,31.18,31.60,30.89,31.36,30918676
30-Apr-21,32.21,32.45,30.69,31.17,53533540
29-Apr-21,32.40,32.40,31.50,32.20,32980942
28-Apr-21,33.82,33.98,32.27,32.30,29872965
27-Apr-21,32.98,33.70,32.75,33.63,39043647
26-Apr-21,33.16,33.16,32.62,32.84,34843537
23-Apr-21,33.47,33.77,32.69,32.81,25679681
22-Apr-21,32.79,33.82,32.11,33.10,53786062
20-Apr-21,31.49,33.27,31.45,32.53,66951997
19-Apr-21,30.91,31.82,30.53,31.67,27175903
16-Apr-21,31.65,31.66,30.88,30.91,34521294
15-Apr-21,31.32,31.66,30.92,31.60,33986495
14-Apr-21,30.35,31.20,30.12,31.02,29677723
13-Apr-21,30.94,30.98,30.26,30.35,23194188
12-Apr-21,30.55,30.87,30.25,30.83,27153292
09-Apr-21,30.85,31.17,30.05,30.40,41424095
08-Apr-21,30.65,31.12,30.45,30.85,25950159
07-Apr-21,30.39,30.85,30.08,30.48,30753002
06-Apr-21,30.06,31.40,29.97,30.51,30959173
05-Apr-21,30.03,30.22,29.76,29.78,20892925
01-Apr-21,29.86,30.11,29.30,29.71,42906443
31-Mar-21,29.91,30.30,29.33,29.66,48362637
30-Mar-21,29.57,31.04,29.49,29.91,56177022
29-Mar-21,28.77,29.75,28.63,29.56,54404682
26-Mar-21,28.83,29.28,28.28,28.91,50629275
25-Mar-21,28.87,28.90,27.71,28.75,75985339
24-Mar-21,30.16,30.38,28.66,28.88,32063371
23-Mar-21,29.75,30.91,29.60,29.97,30323995
22-Mar-21,30.82,31.06,29.65,30.00,36774743
19-Mar-21,30.40,30.82,30.13,30.82,52304663
18-Mar-21,31.97,31.99,30.22,30.22,30829799
17-Mar-21,29.91,32.45,29.90,32.16,65236832

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SMTO3

cotações, gráficos e mais...