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
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
05/08/2024-2,25%-0,6427,8127,1927,1928,1434M6.028
02/08/2024-2,64%-0,7728,4529,3028,3229,5547M6.295
01/08/20240,55%0,1629,2229,7529,2030,1058M9.405
31/07/20242,25%0,6429,0628,2128,1929,4145M6.547
30/07/2024-4,41%-1,3128,4229,6727,8030,00101M11.774
29/07/2024-2,46%-0,7529,7330,2929,4630,3030M4.708
26/07/20240,33%0,1030,4830,4330,2530,7019M2.985
25/07/20241,33%0,4030,3829,9829,7430,6041M6.437
24/07/2024-2,60%-0,8029,9830,5329,7830,6039M6.429
23/07/2024-2,01%-0,6330,7831,2030,4631,4452M7.826
22/07/2024-1,29%-0,4131,4131,5931,3631,8728M5.184
19/07/2024-1,18%-0,3831,8232,2031,4132,6954M9.996
18/07/2024-0,25%-0,0832,2032,0331,9232,4362M9.191
17/07/2024-0,68%-0,2232,2832,8332,2332,8733M5.984
16/07/2024-2,43%-0,8132,5033,3932,4233,5544M8.761
15/07/20242,62%0,8533,3132,6032,1233,4264M11.279
12/07/20240,96%0,3132,4632,1231,9032,5757M5.537
11/07/2024-0,68%-0,2232,1532,6632,1332,6617M3.439
10/07/2024-0,80%-0,2632,3732,7332,3132,8732M5.097
09/07/2024-1,12%-0,3732,6332,9532,3733,0934M6.197
08/07/20241,13%0,3733,0032,5532,0333,2380M11.633
05/07/2024-0,06%-0,0232,6332,8032,5233,2031M4.380
04/07/2024-0,21%-0,0732,6532,6732,3833,5442M6.648
03/07/20240,89%0,2932,7232,2032,2033,0957M8.250
02/07/2024-4,79%-1,6332,4333,6531,8133,89161M20.500
01/07/20244,06%1,3334,0632,3332,2134,4087M13.257
28/06/2024-0,58%-0,1932,7332,6232,4133,0332M5.601
27/06/2024-1,02%-0,3432,9233,3532,5533,4572M9.816
26/06/20240,94%0,3133,2632,9532,6433,7782M14.167
25/06/2024-0,60%-0,2032,9533,1532,5733,2748M7.747
24/06/20242,41%0,7833,1532,5532,5033,4752M7.183
21/06/2024-1,55%-0,5132,3732,5032,1132,7645M6.663
20/06/20243,53%1,1232,8831,9131,7233,1584M11.153
19/06/20242,92%0,9031,7630,9630,6531,8944M5.241
18/06/2024-0,93%-0,2930,8631,2030,8632,2172M8.239
17/06/20241,33%0,4131,1530,5830,5131,1557M7.134
14/06/2024-0,77%-0,2430,7430,8129,9431,3486M10.312
13/06/2024-0,19%-0,0630,9830,8230,5031,3383M10.366
12/06/20240,06%0,0231,0431,0030,0131,0472M10.064
11/06/20243,40%1,0231,0229,8629,1531,0279M10.127
10/06/20246,19%1,7530,0028,3027,9430,0071M9.321
07/06/20242,76%0,7628,2527,1127,1128,2547M6.605
06/06/20242,12%0,5727,4926,9526,9227,8658M6.845
05/06/20241,09%0,2926,9226,5226,4227,57100M12.047
04/06/2024-1,73%-0,4726,6327,1126,3927,1842M7.224
03/06/2024-0,15%-0,0427,1027,3526,5827,4677M4.642
31/05/2024-0,04%-0,0127,1427,3326,8827,3350M6.063
29/05/2024-1,27%-0,3527,1527,5026,7727,5345M9.448
28/05/20241,66%0,4527,5027,3327,1127,6833M4.120
27/05/20240,52%0,1427,0526,9026,6127,2915M2.291
24/05/2024-1,57%-0,4326,9127,4926,9127,4918M2.526
23/05/20240,44%0,1227,3427,2126,9927,3927M3.879
22/05/2024-2,09%-0,5827,2227,8027,1527,8031M5.725
21/05/20240,94%0,2627,8027,5727,3828,0832M5.484
20/05/20241,89%0,5127,5427,0326,9227,6024M4.579
17/05/2024-0,62%-0,1727,0327,2326,8927,3926M4.046
16/05/2024-0,69%-0,1927,2027,7326,9127,8240M6.397
15/05/2024-1,19%-0,3327,3927,7127,3927,9739M7.277
14/05/2024-1,00%-0,2827,7228,0527,6328,2129M4.305
13/05/2024-1,03%-0,2928,0027,9927,9028,6827M4.153
10/05/2024-3,05%-0,8928,2929,0028,0029,1357M7.510
09/05/2024-0,41%-0,1229,1828,7028,7029,6539M5.172
08/05/2024-1,15%-0,3429,3029,4528,9929,7933M4.075
07/05/20243,78%1,0829,6428,5628,4529,7082M10.425
06/05/2024--28,5628,9927,8828,9939M6.151


*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

© 2017-2024 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