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
10/07/2020	-0,54%	-0,11	20,39	20,49	20,24	20,66	24M	7.281
09/07/2020	-3,35%	-0,71	20,50	21,26	20,20	21,26	46M	9.962
08/07/2020	0,14%	0,03	21,21	21,50	21,09	21,87	24M	4.465
07/07/2020	0,86%	0,18	21,18	20,91	20,30	21,40	38M	10.110
06/07/2020	0,19%	0,04	21,00	21,16	20,85	21,40	31M	6.785
03/07/2020	0,34%	0,07	20,96	21,12	20,73	21,24	23M	4.786
02/07/2020	-3,06%	-0,66	20,89	22,06	20,87	22,40	46M	10.967
01/07/2020	1,60%	0,34	21,55	21,31	21,31	22,37	64M	12.305
30/06/2020	6,16%	1,23	21,21	20,10	19,57	21,50	111M	20.249
29/06/2020	4,33%	0,83	19,98	19,15	19,13	20,05	30M	6.346
26/06/2020	-2,05%	-0,40	19,15	19,53	18,98	19,64	59M	5.826

25/06/2020	2,89%	0,55	19,55	19,00	18,94	19,64	18M	4.357
24/06/2020	-0,99%	-0,19	19,00	19,19	18,63	19,20	17M	4.370
23/06/2020	-1,34%	-0,26	19,19	19,47	18,99	19,60	35M	7.361
22/06/2020	-1,67%	-0,33	19,45	19,78	19,06	19,92	29M	8.126
19/06/2020	0,92%	0,18	19,78	19,88	19,56	20,14	35M	6.895
18/06/2020	-0,15%	-0,03	19,60	19,64	19,31	20,28	49M	14.931
17/06/2020	2,94%	0,56	19,63	19,19	19,00	19,79	22M	5.498
16/06/2020	-0,31%	-0,06	19,07	19,35	19,03	19,65	16M	4.196
15/06/2020	1,22%	0,23	19,13	18,30	18,24	19,23	19M	4.912
12/06/2020	-3,08%	-0,60	18,90	18,90	18,34	19,22	21M	5.774
10/06/2020	-1,61%	-0,32	19,50	20,09	19,22	20,15	36M	6.853
09/06/2020	-4,48%	-0,93	19,82	20,46	19,74	20,46	34M	8.098
08/06/2020	1,62%	0,33	20,75	20,85	20,35	21,02	28M	6.607
05/06/2020	3,44%	0,68	20,42	20,53	20,01	21,19	62M	14.702
04/06/2020	0,71%	0,14	19,74	19,60	19,49	20,32	31M	9.946
03/06/2020	-1,71%	-0,34	19,60	20,24	19,53	20,64	36M	8.734
02/06/2020	0,30%	0,06	19,94	20,11	19,85	20,43	27M	6.017
01/06/2020	2,32%	0,45	19,88	19,45	19,28	20,05	20M	4.982
29/05/2020	-0,66%	-0,13	19,43	19,40	18,91	19,65	25M	5.792
28/05/2020	-1,16%	-0,23	19,56	19,86	19,00	19,86	31M	7.382
27/05/2020	-0,10%	-0,02	19,79	20,08	19,33	20,08	55M	8.193
26/05/2020	1,75%	0,34	19,81	19,77	19,51	20,29	65M	8.795
25/05/2020	-2,65%	-0,53	19,47	20,36	19,47	21,04	33M	8.010
22/05/2020	0,00%	0,00	20,00	19,79	19,20	20,35	46M	11.408
21/05/2020	-5,44%	-1,15	20,00	21,27	19,55	21,36	58M	12.000
20/05/2020	10,10%	1,94	21,15	19,36	19,06	21,15	53M	10.166
19/05/2020	0,84%	0,16	19,21	19,05	18,86	19,44	21M	5.759
18/05/2020	1,06%	0,20	19,05	19,36	19,02	19,90	25M	6.307
15/05/2020	-1,00%	-0,19	18,85	18,64	18,62	19,83	40M	9.805
14/05/2020	-0,37%	-0,07	19,04	18,89	18,10	19,38	33M	7.530
13/05/2020	-1,90%	-0,37	19,11	19,51	19,02	20,04	32M	8.006
12/05/2020	1,72%	0,33	19,48	19,45	19,26	20,56	42M	9.824
11/05/2020	-1,79%	-0,35	19,15	19,21	19,14	20,57	32M	7.277
08/05/2020	-0,26%	-0,05	19,50	19,80	18,92	19,80	32M	7.744
07/05/2020	0,31%	0,06	19,55	19,99	19,21	19,99	35M	7.898
06/05/2020	0,78%	0,15	19,49	19,47	18,84	19,95	21M	5.047
05/05/2020	0,47%	0,09	19,34	19,99	19,14	21,60	62M	12.953
04/05/2020	0,79%	0,15	19,25	18,58	17,92	19,26	39M	11.130
30/04/2020	-1,65%	-0,32	19,10	19,80	18,42	20,16	51M	10.717
29/04/2020	5,54%	1,02	19,42	18,82	18,36	19,79	32M	7.461
28/04/2020	6,48%	1,12	18,40	17,63	17,55	18,82	34M	9.701
27/04/2020	-3,46%	-0,62	17,28	18,15	17,26	18,48	30M	7.076
24/04/2020	-6,77%	-1,30	17,90	19,20	16,94	19,20	35M	10.170
23/04/2020	2,73%	0,51	19,20	19,00	18,35	19,40	50M	13.887
22/04/2020	7,54%	1,31	18,69	17,36	17,09	18,69	45M	13.579
20/04/2020	5,53%	0,91	17,38	16,05	15,84	17,65	26M	8.394
17/04/2020	2,49%	0,40	16,47	16,57	15,63	16,74	36M	9.815
16/04/2020	-5,47%	-0,93	16,07	17,21	15,90	17,89	35M	11.025
15/04/2020	1,19%	0,20	17,00	16,53	16,22	17,06	21M	6.287
14/04/2020	2,13%	0,35	16,80	16,63	16,47	17,15	22M	7.376
13/04/2020	-3,29%	-0,56	16,45	16,99	16,45	17,19	18M	5.581
09/04/2020	5,33%	0,86	17,01	16,33	16,33	17,50	25M	7.150
08/04/2020	-1,34%	-0,22	16,15	16,38	15,93	16,79	15M	4.802
07/04/2020	7,77%	1,18	16,37	15,80	15,80	17,00	25M	8.290
06/04/2020	1,74%	0,26	15,19	15,58	14,84	15,70	23M	7.781
03/04/2020	1,63%	0,24	14,93	14,80	14,31	15,41	41M	10.192
02/04/2020	5,08%	0,71	14,69	14,15	13,57	15,46	47M	12.244
01/04/2020	-5,41%	-0,80	13,98	14,21	13,93	14,73	17M	7.224
31/03/2020	-5,62%	-0,88	14,78	15,66	14,41	15,75	25M	9.093
30/03/2020	-3,33%	-0,54	15,66	16,20	15,45	16,64	11M	3.471
27/03/2020	-2,47%	-0,41	16,20	16,25	15,71	16,99	25M	5.977
26/03/2020	-2,29%	-0,39	16,61	17,20	16,60	18,46	27M	6.901
25/03/2020	5,26%	0,85	17,00	16,08	15,61	17,77	31M	9.247
24/03/2020	8,83%	1,31	16,15	16,00	15,81	16,68	25M	6.453
23/03/2020	-8,90%	-1,45	14,84	16,28	14,15	16,29	24M	5.797
20/03/2020	8,96%	1,34	16,29	15,64	15,50	17,40	44M	11.318
19/03/2020	21,54%	2,65	14,95	12,00	11,36	15,45	35M	9.883
18/03/2020	-22,30%	-3,53	12,30	14,34	11,63	14,57	31M	12.269
17/03/2020	6,89%	1,02	15,83	15,11	14,61	15,83	26M	8.411
16/03/2020	-8,30%	-1,34	14,81	14,40	13,93	15,64	22M	6.913
13/03/2020	9,12%	1,35	16,15	15,99	13,90	16,87	61M	16.409
12/03/2020	-16,19%	-2,86	14,80	16,24	13,42	16,48	38M	9.503
11/03/2020	-9,81%	-1,92	17,66	19,01	16,69	19,31	56M	13.526
10/03/2020	5,84%	1,08	19,58	20,50	18,00	20,50	122M	28.471
09/03/2020	-32,36%	-8,85	18,50	19,99	18,44	22,68	93M	17.173
06/03/2020	-2,50%	-0,70	27,35	27,43	26,51	27,79	68M	13.033
05/03/2020	-1,58%	-0,45	28,05	28,47	26,53	29,03	77M	11.807
04/03/2020	5,48%	1,48	28,50	27,43	27,35	28,65	53M	10.745
03/03/2020	-2,84%	-0,79	27,02	28,31	27,02	28,75	27M	5.603
02/03/2020	4,98%	1,32	27,81	26,30	26,27	28,15	36M	7.961
28/02/2020	0,46%	0,12	26,49	26,15	25,46	26,72	49M	10.516
27/02/2020	-5,82%	-1,63	26,37	27,50	26,37	28,09	55M	12.139
26/02/2020	-5,66%	-1,68	28,00	28,75	27,87	29,08	51M	6.684
21/02/2020	0,27%	0,08	29,68	29,52	29,25	29,84	23M	4.645
20/02/2020	-0,50%	-0,15	29,60	29,67	29,45	30,00	45M	7.358
19/02/2020	3,98%	1,14	29,75	28,65	28,65	29,75	61M	9.331
18/02/2020	-3,15%	-0,93	28,61	29,49	28,47	29,49	24M	4.625
17/02/2020	2,57%	0,74	29,54	28,97	28,68	29,54	40M	6.718
14/02/2020	3,93%	1,09	28,80	27,77	27,77	28,91	56M	8.799
13/02/2020	-1,04%	-0,29	27,71	27,68	27,56	28,49	32M	6.051
12/02/2020	3,82%	1,03	28,00	27,20	26,62	28,50	64M	14.636
11/02/2020	4,01%	1,04	26,97	26,37	26,32	27,48	81M	14.929
10/02/2020	0,15%	0,04	25,93	26,03	25,71	26,23	37M	6.998
07/02/2020	-0,96%	-0,25	25,89	25,98	25,59	26,49	38M	8.353
06/02/2020	1,59%	0,41	26,14	25,80	25,80	26,53	41M	8.415
05/02/2020	0,39%	0,10	25,73	25,71	25,70	26,35	27M	5.681
04/02/2020	2,36%	0,59	25,63	25,32	25,32	25,88	23M	3.900
03/02/2020	-0,12%	-0,03	25,04	25,06	25,04	25,47	27M	7.234
31/01/2020	-0,71%	-0,18	25,07	25,24	24,84	25,45	25M	5.659
30/01/2020	-1,41%	-0,36	25,25	25,40	24,94	25,41	17M	4.142
29/01/2020	-1,91%	-0,50	25,61	26,13	25,61	26,32	23M	5.376
28/01/2020	1,16%	0,30	26,11	25,81	25,81	26,26	22M	4.429
27/01/2020	-3,33%	-0,89	25,81	26,71	25,81	26,74	21M	4.328
24/01/2020	-0,71%	-0,19	26,70	27,00	26,57	27,00	11M	2.456
23/01/2020	-0,44%	-0,12	26,89	26,98	26,55	26,98	16M	3.856
22/01/2020	0,60%	0,16	27,01	27,00	26,38	27,12	32M	8.228
21/01/2020	2,68%	0,70	26,85	26,14	25,99	26,85	41M	9.555
20/01/2020	-0,46%	-0,12	26,15	26,19	25,80	26,39	16M	4.058
17/01/2020	2,82%	0,72	26,27	25,63	25,63	26,27	29M	5.359
16/01/2020	0,16%	0,04	25,55	25,73	25,55	26,07	14M	3.159
15/01/2020	-1,96%	-0,51	25,51	25,89	25,51	26,05	26M	6.395
14/01/2020	3,13%	0,79	26,02	25,26	25,26	26,15	40M	7.861
13/01/2020	0,88%	0,22	25,23	25,11	25,02	25,57	26M	5.519
10/01/2020	0,89%	0,22	25,01	24,98	24,77	25,41	31M	5.445
09/01/2020	0,36%	0,09	24,79	24,89	24,47	24,96	21M	5.031
08/01/2020	-0,80%	-0,20	24,70	24,93	24,37	25,00	21M	4.342
07/01/2020	-0,80%	-0,20	24,90	25,26	24,85	25,27	18M	3.583
06/01/2020	3,12%	0,76	25,10	24,35	24,01	25,34	26M	6.469
03/01/2020	1,42%	0,34	24,34	23,80	23,52	24,39	22M	5.156
02/01/2020	1,18%	0,28	24,00	23,72	23,72	24,21	14M	3.849
30/12/2019	-2,23%	-0,54	23,72	24,30	23,72	24,40	25M	4.591
27/12/2019	1,29%	0,31	24,26	23,96	23,64	24,26	21M	5.862
26/12/2019	-	-	23,95	23,38	23,34	24,14	25M	4.505

Date,Open,High,Low,Close,Volume
10-Jul-20,20.49,20.66,20.24,20.39,24036209
09-Jul-20,21.26,21.26,20.20,20.50,45780290
08-Jul-20,21.50,21.87,21.09,21.21,23698613
07-Jul-20,20.91,21.40,20.30,21.18,38464026
06-Jul-20,21.16,21.40,20.85,21.00,30968524
03-Jul-20,21.12,21.24,20.73,20.96,22595470
02-Jul-20,22.06,22.40,20.87,20.89,46037715
01-Jul-20,21.31,22.37,21.31,21.55,64334224
30-Jun-20,20.10,21.50,19.57,21.21,110857138
29-Jun-20,19.15,20.05,19.13,19.98,29725772
26-Jun-20,19.53,19.64,18.98,19.15,58565974
25-Jun-20,19.00,19.64,18.94,19.55,17761262
24-Jun-20,19.19,19.20,18.63,19.00,17149725
23-Jun-20,19.47,19.60,18.99,19.19,35423480
22-Jun-20,19.78,19.92,19.06,19.45,29260252
19-Jun-20,19.88,20.14,19.56,19.78,34810884
18-Jun-20,19.64,20.28,19.31,19.60,49174472
17-Jun-20,19.19,19.79,19.00,19.63,21594927
16-Jun-20,19.35,19.65,19.03,19.07,16397021
15-Jun-20,18.30,19.23,18.24,19.13,18726995
12-Jun-20,18.90,19.22,18.34,18.90,21411196
10-Jun-20,20.09,20.15,19.22,19.50,35766364
09-Jun-20,20.46,20.46,19.74,19.82,33899721
08-Jun-20,20.85,21.02,20.35,20.75,28068817
05-Jun-20,20.53,21.19,20.01,20.42,62148548
04-Jun-20,19.60,20.32,19.49,19.74,31345933
03-Jun-20,20.24,20.64,19.53,19.60,36284604
02-Jun-20,20.11,20.43,19.85,19.94,26840852
01-Jun-20,19.45,20.05,19.28,19.88,20441613
29-May-20,19.40,19.65,18.91,19.43,25163673
28-May-20,19.86,19.86,19.00,19.56,31106638
27-May-20,20.08,20.08,19.33,19.79,55247737
26-May-20,19.77,20.29,19.51,19.81,65264108
25-May-20,20.36,21.04,19.47,19.47,33093748
22-May-20,19.79,20.35,19.20,20.00,45915316
21-May-20,21.27,21.36,19.55,20.00,58085668
20-May-20,19.36,21.15,19.06,21.15,52623431
19-May-20,19.05,19.44,18.86,19.21,21254631
18-May-20,19.36,19.90,19.02,19.05,24916351
15-May-20,18.64,19.83,18.62,18.85,39926609
14-May-20,18.89,19.38,18.10,19.04,32994052
13-May-20,19.51,20.04,19.02,19.11,32148847
12-May-20,19.45,20.56,19.26,19.48,42205299
11-May-20,19.21,20.57,19.14,19.15,32472602
08-May-20,19.80,19.80,18.92,19.50,32166002
07-May-20,19.99,19.99,19.21,19.55,35269960
06-May-20,19.47,19.95,18.84,19.49,21289902
05-May-20,19.99,21.60,19.14,19.34,61900705
04-May-20,18.58,19.26,17.92,19.25,39462511
30-Apr-20,19.80,20.16,18.42,19.10,50747556
29-Apr-20,18.82,19.79,18.36,19.42,31601536
28-Apr-20,17.63,18.82,17.55,18.40,34121245
27-Apr-20,18.15,18.48,17.26,17.28,29587168
24-Apr-20,19.20,19.20,16.94,17.90,35450924
23-Apr-20,19.00,19.40,18.35,19.20,49924809
22-Apr-20,17.36,18.69,17.09,18.69,45147928
20-Apr-20,16.05,17.65,15.84,17.38,26213643
17-Apr-20,16.57,16.74,15.63,16.47,36071460
16-Apr-20,17.21,17.89,15.90,16.07,35005545
15-Apr-20,16.53,17.06,16.22,17.00,21036281
14-Apr-20,16.63,17.15,16.47,16.80,21558680
13-Apr-20,16.99,17.19,16.45,16.45,17512284
09-Apr-20,16.33,17.50,16.33,17.01,24564952
08-Apr-20,16.38,16.79,15.93,16.15,15310769
07-Apr-20,15.80,17.00,15.80,16.37,24821387
06-Apr-20,15.58,15.70,14.84,15.19,23204398
03-Apr-20,14.80,15.41,14.31,14.93,41130067
02-Apr-20,14.15,15.46,13.57,14.69,46946590
01-Apr-20,14.21,14.73,13.93,13.98,17156439
31-Mar-20,15.66,15.75,14.41,14.78,24968361
30-Mar-20,16.20,16.64,15.45,15.66,10565477
27-Mar-20,16.25,16.99,15.71,16.20,25164605
26-Mar-20,17.20,18.46,16.60,16.61,26815435
25-Mar-20,16.08,17.77,15.61,17.00,31175862
24-Mar-20,16.00,16.68,15.81,16.15,25365501
23-Mar-20,16.28,16.29,14.15,14.84,23598994
20-Mar-20,15.64,17.40,15.50,16.29,44167481
19-Mar-20,12.00,15.45,11.36,14.95,35090184
18-Mar-20,14.34,14.57,11.63,12.30,31215483
17-Mar-20,15.11,15.83,14.61,15.83,25541452
16-Mar-20,14.40,15.64,13.93,14.81,22417074
13-Mar-20,15.99,16.87,13.90,16.15,60635531
12-Mar-20,16.24,16.48,13.42,14.80,37532026
11-Mar-20,19.01,19.31,16.69,17.66,55621144
10-Mar-20,20.50,20.50,18.00,19.58,122390639
09-Mar-20,19.99,22.68,18.44,18.50,92830112
06-Mar-20,27.43,27.79,26.51,27.35,68468871
05-Mar-20,28.47,29.03,26.53,28.05,76702152
04-Mar-20,27.43,28.65,27.35,28.50,53274413
03-Mar-20,28.31,28.75,27.02,27.02,27075515
02-Mar-20,26.30,28.15,26.27,27.81,36327819
28-Feb-20,26.15,26.72,25.46,26.49,48574901
27-Feb-20,27.50,28.09,26.37,26.37,54868655
26-Feb-20,28.75,29.08,27.87,28.00,50679667
21-Feb-20,29.52,29.84,29.25,29.68,22934354
20-Feb-20,29.67,30.00,29.45,29.60,45281737
19-Feb-20,28.65,29.75,28.65,29.75,60512966
18-Feb-20,29.49,29.49,28.47,28.61,23935707
17-Feb-20,28.97,29.54,28.68,29.54,39785502
14-Feb-20,27.77,28.91,27.77,28.80,55835071
13-Feb-20,27.68,28.49,27.56,27.71,31669506
12-Feb-20,27.20,28.50,26.62,28.00,63710506
11-Feb-20,26.37,27.48,26.32,26.97,81381895
10-Feb-20,26.03,26.23,25.71,25.93,36960725
07-Feb-20,25.98,26.49,25.59,25.89,37739735
06-Feb-20,25.80,26.53,25.80,26.14,40579232
05-Feb-20,25.71,26.35,25.70,25.73,27465731
04-Feb-20,25.32,25.88,25.32,25.63,23185270
03-Feb-20,25.06,25.47,25.04,25.04,27284117
31-Jan-20,25.24,25.45,24.84,25.07,25378993
30-Jan-20,25.40,25.41,24.94,25.25,17466747
29-Jan-20,26.13,26.32,25.61,25.61,23028433
28-Jan-20,25.81,26.26,25.81,26.11,21639321
27-Jan-20,26.71,26.74,25.81,25.81,20791465
24-Jan-20,27.00,27.00,26.57,26.70,10624902
23-Jan-20,26.98,26.98,26.55,26.89,15835950
22-Jan-20,27.00,27.12,26.38,27.01,32002832
21-Jan-20,26.14,26.85,25.99,26.85,41130455
20-Jan-20,26.19,26.39,25.80,26.15,16343284
17-Jan-20,25.63,26.27,25.63,26.27,28523812
16-Jan-20,25.73,26.07,25.55,25.55,14012882
15-Jan-20,25.89,26.05,25.51,25.51,25634175
14-Jan-20,25.26,26.15,25.26,26.02,39807955
13-Jan-20,25.11,25.57,25.02,25.23,26307386
10-Jan-20,24.98,25.41,24.77,25.01,31438555
09-Jan-20,24.89,24.96,24.47,24.79,21483258
08-Jan-20,24.93,25.00,24.37,24.70,21377770
07-Jan-20,25.26,25.27,24.85,24.90,17509551
06-Jan-20,24.35,25.34,24.01,25.10,25516808
03-Jan-20,23.80,24.39,23.52,24.34,21715885
02-Jan-20,23.72,24.21,23.72,24.00,14388144
30-Dec-19,24.30,24.40,23.72,23.72,24701484
27-Dec-19,23.96,24.26,23.64,24.26,21250454
26-Dec-19,23.38,24.14,23.34,23.95,24506200

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SMTO3

cotações, gráficos e mais...