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
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	2,39%	0,56	23,95	23,38	23,34	24,14	25M	4.505
23/12/2019	2,54%	0,58	23,39	22,82	22,82	23,50	15M	4.554
20/12/2019	-0,13%	-0,03	22,81	22,83	22,56	23,08	19M	3.639
19/12/2019	0,00%	0,00	22,84	22,95	22,60	22,95	16M	4.559
18/12/2019	1,74%	0,39	22,84	22,50	22,21	22,84	20M	5.111
17/12/2019	0,85%	0,19	22,45	22,17	22,11	22,47	18M	5.510
16/12/2019	-0,54%	-0,12	22,26	22,33	22,06	22,66	24M	6.592
13/12/2019	-0,09%	-0,02	22,38	22,10	22,00	22,48	28M	6.061
12/12/2019	0,40%	0,09	22,40	22,53	22,13	22,59	13M	3.200
11/12/2019	4,01%	0,86	22,31	21,56	21,56	22,52	48M	6.139
10/12/2019	0,19%	0,04	21,45	21,42	21,39	21,80	17M	3.847
09/12/2019	-0,14%	-0,03	21,41	21,43	21,10	21,62	24M	5.263
06/12/2019	-1,20%	-0,26	21,44	21,79	21,43	21,91	19M	4.331
05/12/2019	2,26%	0,48	21,70	21,24	21,06	21,77	22M	3.796
04/12/2019	1,39%	0,29	21,22	21,10	20,89	21,22	14M	3.921
03/12/2019	1,11%	0,23	20,93	20,70	20,50	21,09	20M	4.818
02/12/2019	-0,96%	-0,20	20,70	20,90	20,54	20,97	27M	6.374
29/11/2019	-1,28%	-0,27	20,90	21,07	20,79	21,29	9M	2.486
28/11/2019	1,29%	0,27	21,17	20,90	20,65	21,28	15M	2.730
27/11/2019	5,40%	1,07	20,90	19,94	19,82	21,00	38M	6.395
26/11/2019	-0,50%	-0,10	19,83	19,88	19,82	20,28	32M	3.288
25/11/2019	0,66%	0,13	19,93	19,82	19,69	19,98	13M	4.094
22/11/2019	0,76%	0,15	19,80	19,72	19,55	19,90	8M	2.834

21/11/2019	2,24%	0,43	19,65	19,19	19,19	19,76	16M	4.957
19/11/2019	-1,69%	-0,33	19,22	19,53	19,16	19,66	18M	4.887
18/11/2019	0,10%	0,02	19,55	19,54	19,48	19,81	12M	3.427
14/11/2019	-0,81%	-0,16	19,53	19,72	19,45	19,88	13M	3.262
13/11/2019	2,55%	0,49	19,69	19,20	19,16	19,98	29M	6.111
12/11/2019	0,00%	0,00	19,20	19,25	18,99	19,31	23M	5.126
11/11/2019	1,59%	0,30	19,20	18,92	18,65	19,24	14M	4.852
08/11/2019	0,37%	0,07	18,90	18,80	18,61	18,98	22M	4.418
07/11/2019	1,13%	0,21	18,83	18,69	18,54	18,99	22M	5.022
06/11/2019	1,20%	0,22	18,62	18,50	18,38	18,62	17M	3.892
05/11/2019	1,94%	0,35	18,40	18,15	18,11	18,48	14M	4.570
04/11/2019	1,69%	0,30	18,05	17,81	17,79	18,22	19M	4.556
01/11/2019	1,08%	0,19	17,75	17,90	17,64	17,90	11M	2.970
31/10/2019	-0,90%	-0,16	17,56	17,76	17,40	17,76	11M	2.840
30/10/2019	0,28%	0,05	17,72	17,72	17,51	17,76	12M	3.911
29/10/2019	-0,28%	-0,05	17,67	17,75	17,48	17,82	15M	2.458
28/10/2019	-0,73%	-0,13	17,72	17,88	17,69	17,88	9M	2.824
25/10/2019	0,06%	0,01	17,85	17,85	17,74	17,95	11M	2.312
24/10/2019	-0,34%	-0,06	17,84	17,94	17,69	18,09	15M	3.891
23/10/2019	-1,16%	-0,21	17,90	18,08	17,79	18,08	16M	3.428
22/10/2019	-0,06%	-0,01	18,11	18,18	18,01	18,25	9M	2.734
21/10/2019	2,78%	0,49	18,12	17,77	17,65	18,12	11M	2.775
18/10/2019	-0,84%	-0,15	17,63	17,70	17,51	17,84	19M	3.304
17/10/2019	-0,67%	-0,12	17,78	17,92	17,71	17,99	7M	2.447
16/10/2019	-1,76%	-0,32	17,90	18,25	17,90	18,25	8M	2.088
15/10/2019	0,39%	0,07	18,22	18,23	17,93	18,23	15M	3.481

14/10/2019	-1,09%	-0,20	18,15	18,35	18,07	18,45	20M	2.186
11/10/2019	1,27%	0,23	18,35	18,29	18,15	18,48	6M	2.266
10/10/2019	1,80%	0,32	18,12	17,81	17,79	18,30	10M	3.727
09/10/2019	-0,34%	-0,06	17,80	17,88	17,58	17,91	24M	3.977
08/10/2019	-0,22%	-0,04	17,86	17,94	17,69	18,01	8M	3.024
07/10/2019	-3,30%	-0,61	17,90	18,20	17,80	18,22	29M	4.443
04/10/2019	0,60%	0,11	18,51	18,41	18,31	18,57	9M	2.984
03/10/2019	-1,60%	-0,30	18,40	18,85	18,18	18,85	12M	3.146
02/10/2019	-1,63%	-0,31	18,70	19,01	18,37	19,01	29M	3.172
01/10/2019	0,32%	0,06	19,01	19,00	18,76	19,11	20M	3.584
30/09/2019	-2,07%	-0,40	18,95	19,35	18,87	19,37	20M	3.883
27/09/2019	-0,97%	-0,19	19,35	19,54	19,26	19,63	8M	2.216
26/09/2019	-1,06%	-0,21	19,54	19,76	19,32	19,77	15M	3.376
25/09/2019	0,97%	0,19	19,75	19,55	19,39	19,75	8M	2.351
24/09/2019	1,93%	0,37	19,56	19,54	19,21	19,56	11M	3.906
23/09/2019	-0,83%	-0,16	19,19	19,41	19,17	19,41	5M	1.583
20/09/2019	-1,07%	-0,21	19,35	19,69	19,16	19,69	15M	3.105
19/09/2019	1,09%	0,21	19,56	19,52	19,37	19,75	23M	4.591
18/09/2019	3,20%	0,60	19,35	18,89	18,73	19,55	62M	6.792
17/09/2019	-1,88%	-0,36	18,75	19,18	18,75	19,18	9M	2.369
16/09/2019	0,90%	0,17	19,11	19,30	19,07	19,37	28M	3.133
13/09/2019	1,01%	0,19	18,94	18,75	18,72	19,13	56M	3.679
12/09/2019	0,32%	0,06	18,75	18,69	18,40	18,83	14M	4.701
11/09/2019	2,52%	0,46	18,69	18,24	18,19	18,69	29M	4.724
10/09/2019	-0,38%	-0,07	18,23	18,29	18,07	18,43	11M	4.057
09/09/2019	0,00%	0,00	18,30	18,44	18,02	18,46	11M	3.280

06/09/2019	-0,49%	-0,09	18,30	18,48	18,16	18,56	13M	3.633
05/09/2019	1,77%	0,32	18,39	18,20	18,12	18,41	21M	3.451
04/09/2019	1,57%	0,28	18,07	17,91	17,53	18,28	21M	4.677
03/09/2019	1,25%	0,22	17,79	17,57	17,49	17,83	8M	2.654
02/09/2019	-1,51%	-0,27	17,57	17,78	17,54	17,82	9M	3.074
30/08/2019	0,11%	0,02	17,84	17,99	17,41	18,06	31M	5.189
29/08/2019	1,83%	0,32	17,82	17,67	17,41	17,95	17M	3.036
28/08/2019	1,45%	0,25	17,50	17,27	16,87	17,59	18M	4.082
27/08/2019	-0,29%	-0,05	17,25	17,49	16,82	17,49	16M	3.931
26/08/2019	-1,14%	-0,20	17,30	17,58	17,09	17,58	27M	4.881
23/08/2019	-2,23%	-0,40	17,50	17,81	17,47	17,83	13M	3.846
22/08/2019	-1,65%	-0,30	17,90	18,28	17,82	18,28	17M	3.414
21/08/2019	-1,94%	-0,36	18,20	18,56	18,05	18,70	20M	4.553
20/08/2019	-0,85%	-0,16	18,56	18,78	18,41	18,78	16M	3.221
19/08/2019	1,74%	0,32	18,72	18,07	18,06	18,72	17M	4.251
16/08/2019	-3,16%	-0,60	18,40	19,20	18,04	19,21	24M	5.529
15/08/2019	-5,61%	-1,13	19,00	20,14	19,00	20,14	14M	3.858
14/08/2019	-2,14%	-0,44	20,13	20,38	19,86	20,38	9M	2.639
13/08/2019	0,00%	0,00	20,57	20,50	20,03	20,62	10M	3.399
12/08/2019	-0,87%	-0,18	20,57	20,45	20,21	20,75	12M	3.516
09/08/2019	1,17%	0,24	20,75	20,55	20,39	20,75	6M	2.016
08/08/2019	1,18%	0,24	20,51	20,36	20,22	20,63	10M	3.051
07/08/2019	1,50%	0,30	20,27	19,98	19,82	20,42	12M	3.389
06/08/2019	-0,05%	-0,01	19,97	20,16	19,62	20,16	11M	3.603
05/08/2019	-	-	19,98	19,89	19,61	20,15	14M	4.159

Date,Open,High,Low,Close,Volume
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
23-Dec-19,22.82,23.50,22.82,23.39,14754324
20-Dec-19,22.83,23.08,22.56,22.81,18543748
19-Dec-19,22.95,22.95,22.60,22.84,16069890
18-Dec-19,22.50,22.84,22.21,22.84,20426530
17-Dec-19,22.17,22.47,22.11,22.45,18204321
16-Dec-19,22.33,22.66,22.06,22.26,24308101
13-Dec-19,22.10,22.48,22.00,22.38,28188845
12-Dec-19,22.53,22.59,22.13,22.40,13203039
11-Dec-19,21.56,22.52,21.56,22.31,47867780
10-Dec-19,21.42,21.80,21.39,21.45,16572487
09-Dec-19,21.43,21.62,21.10,21.41,24424775
06-Dec-19,21.79,21.91,21.43,21.44,19000305
05-Dec-19,21.24,21.77,21.06,21.70,21601742
04-Dec-19,21.10,21.22,20.89,21.22,13830257
03-Dec-19,20.70,21.09,20.50,20.93,19855665
02-Dec-19,20.90,20.97,20.54,20.70,27247339
29-Nov-19,21.07,21.29,20.79,20.90,8640422
28-Nov-19,20.90,21.28,20.65,21.17,14997024
27-Nov-19,19.94,21.00,19.82,20.90,37569896
26-Nov-19,19.88,20.28,19.82,19.83,32285084
25-Nov-19,19.82,19.98,19.69,19.93,12631601
22-Nov-19,19.72,19.90,19.55,19.80,7858390
21-Nov-19,19.19,19.76,19.19,19.65,16378512
19-Nov-19,19.53,19.66,19.16,19.22,17828853
18-Nov-19,19.54,19.81,19.48,19.55,12020956
14-Nov-19,19.72,19.88,19.45,19.53,13393951
13-Nov-19,19.20,19.98,19.16,19.69,28533533
12-Nov-19,19.25,19.31,18.99,19.20,22687788
11-Nov-19,18.92,19.24,18.65,19.20,14283882
08-Nov-19,18.80,18.98,18.61,18.90,21648552
07-Nov-19,18.69,18.99,18.54,18.83,21673480
06-Nov-19,18.50,18.62,18.38,18.62,16808876
05-Nov-19,18.15,18.48,18.11,18.40,14023911
04-Nov-19,17.81,18.22,17.79,18.05,19056311
01-Nov-19,17.90,17.90,17.64,17.75,11166479
31-Oct-19,17.76,17.76,17.40,17.56,11220848
30-Oct-19,17.72,17.76,17.51,17.72,11911744
29-Oct-19,17.75,17.82,17.48,17.67,14968838
28-Oct-19,17.88,17.88,17.69,17.72,9314432
25-Oct-19,17.85,17.95,17.74,17.85,10740703
24-Oct-19,17.94,18.09,17.69,17.84,14598430
23-Oct-19,18.08,18.08,17.79,17.90,16240065
22-Oct-19,18.18,18.25,18.01,18.11,8695822
21-Oct-19,17.77,18.12,17.65,18.12,10897785
18-Oct-19,17.70,17.84,17.51,17.63,18971755
17-Oct-19,17.92,17.99,17.71,17.78,7336846
16-Oct-19,18.25,18.25,17.90,17.90,8030033
15-Oct-19,18.23,18.23,17.93,18.22,14609754
14-Oct-19,18.35,18.45,18.07,18.15,19900545
11-Oct-19,18.29,18.48,18.15,18.35,5851035
10-Oct-19,17.81,18.30,17.79,18.12,10225001
09-Oct-19,17.88,17.91,17.58,17.80,24360209
08-Oct-19,17.94,18.01,17.69,17.86,7978315
07-Oct-19,18.20,18.22,17.80,17.90,28888180
04-Oct-19,18.41,18.57,18.31,18.51,9457948
03-Oct-19,18.85,18.85,18.18,18.40,11837505
02-Oct-19,19.01,19.01,18.37,18.70,29237176
01-Oct-19,19.00,19.11,18.76,19.01,19786717
30-Sep-19,19.35,19.37,18.87,18.95,20236135
27-Sep-19,19.54,19.63,19.26,19.35,8071535
26-Sep-19,19.76,19.77,19.32,19.54,14511881
25-Sep-19,19.55,19.75,19.39,19.75,7702505
24-Sep-19,19.54,19.56,19.21,19.56,11226843
23-Sep-19,19.41,19.41,19.17,19.19,4656977
20-Sep-19,19.69,19.69,19.16,19.35,15415683
19-Sep-19,19.52,19.75,19.37,19.56,22750259
18-Sep-19,18.89,19.55,18.73,19.35,61701789
17-Sep-19,19.18,19.18,18.75,18.75,8856852
16-Sep-19,19.30,19.37,19.07,19.11,27723906
13-Sep-19,18.75,19.13,18.72,18.94,55787794
12-Sep-19,18.69,18.83,18.40,18.75,14396865
11-Sep-19,18.24,18.69,18.19,18.69,28949901
10-Sep-19,18.29,18.43,18.07,18.23,11015223
09-Sep-19,18.44,18.46,18.02,18.30,11194016
06-Sep-19,18.48,18.56,18.16,18.30,12829142
05-Sep-19,18.20,18.41,18.12,18.39,20987468
04-Sep-19,17.91,18.28,17.53,18.07,20597581
03-Sep-19,17.57,17.83,17.49,17.79,8259923
02-Sep-19,17.78,17.82,17.54,17.57,9153621
30-Aug-19,17.99,18.06,17.41,17.84,31198945
29-Aug-19,17.67,17.95,17.41,17.82,16576478
28-Aug-19,17.27,17.59,16.87,17.50,17806288
27-Aug-19,17.49,17.49,16.82,17.25,15720144
26-Aug-19,17.58,17.58,17.09,17.30,27131503
23-Aug-19,17.81,17.83,17.47,17.50,13310711
22-Aug-19,18.28,18.28,17.82,17.90,17000424
21-Aug-19,18.56,18.70,18.05,18.20,19668554
20-Aug-19,18.78,18.78,18.41,18.56,15656261
19-Aug-19,18.07,18.72,18.06,18.72,17105061
16-Aug-19,19.20,19.21,18.04,18.40,24095549
15-Aug-19,20.14,20.14,19.00,19.00,14218451
14-Aug-19,20.38,20.38,19.86,20.13,8901115
13-Aug-19,20.50,20.62,20.03,20.57,9833393
12-Aug-19,20.45,20.75,20.21,20.57,11581081
09-Aug-19,20.55,20.75,20.39,20.75,6490522
08-Aug-19,20.36,20.63,20.22,20.51,9735423
07-Aug-19,19.98,20.42,19.82,20.27,11991133
06-Aug-19,20.16,20.16,19.62,19.97,10537277
05-Aug-19,19.89,20.15,19.61,19.98,13589856

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SMTO3