Cotação atual, histórico e gráfico do papel: SMFT3

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 SMFT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-2,19%	-0,54	24,17	24,56	24,07	24,56	77M	12.071
12/06/2025	1,06%	0,26	24,71	24,13	24,10	24,73	54M	7.531
11/06/2025	-0,61%	-0,15	24,45	24,60	24,23	24,77	118M	10.096
10/06/2025	1,44%	0,35	24,60	24,42	24,40	24,89	70M	12.460
09/06/2025	-0,25%	-0,06	24,25	24,37	23,81	24,39	57M	8.048
06/06/2025	-2,37%	-0,59	24,31	24,70	23,99	24,84	110M	20.392
05/06/2025	-0,12%	-0,03	24,90	24,99	24,73	25,15	83M	16.518

04/06/2025	0,40%	0,10	24,93	24,99	24,90	25,39	111M	16.269
03/06/2025	2,39%	0,58	24,83	24,14	24,06	24,99	87M	16.760
02/06/2025	1,00%	0,24	24,25	24,27	23,91	24,42	84M	10.480
30/05/2025	0,33%	0,08	24,01	23,92	23,38	24,01	117M	12.426
29/05/2025	-1,52%	-0,37	23,93	24,15	23,77	24,40	73M	9.642
28/05/2025	-1,06%	-0,26	24,30	24,68	24,09	24,68	98M	11.141
27/05/2025	4,16%	0,98	24,56	24,27	24,05	24,73	159M	18.986
26/05/2025	1,29%	0,30	23,58	23,20	23,20	23,84	70M	11.504
23/05/2025	0,61%	0,14	23,28	22,62	22,21	23,28	82M	13.638
22/05/2025	0,43%	0,10	23,14	22,91	22,81	23,42	105M	15.288
21/05/2025	-4,20%	-1,01	23,04	24,15	23,01	24,15	128M	13.417
20/05/2025	1,14%	0,27	24,05	23,65	23,48	24,05	70M	14.752
19/05/2025	2,37%	0,55	23,78	23,17	22,87	23,95	166M	16.151
16/05/2025	1,22%	0,28	23,23	22,81	22,58	23,26	146M	12.317
15/05/2025	2,64%	0,59	22,95	22,51	22,49	23,35	185M	14.580
14/05/2025	-1,06%	-0,24	22,36	22,61	22,25	22,84	343M	21.174
13/05/2025	1,80%	0,40	22,60	22,28	22,25	22,90	392M	32.705
12/05/2025	-0,27%	-0,06	22,20	22,30	21,95	22,47	195M	20.418
09/05/2025	-4,75%	-1,11	22,26	22,33	22,06	22,58	2.706M	35.694
08/05/2025	-0,81%	-0,19	23,37	22,85	22,46	23,94	192M	24.522
07/05/2025	0,38%	0,09	23,56	23,60	22,90	23,68	100M	14.777
06/05/2025	-3,22%	-0,78	23,47	24,34	23,22	24,50	182M	16.985
05/05/2025	0,71%	0,17	24,25	24,28	23,96	24,58	195M	24.674
02/05/2025	-1,51%	-0,37	24,08	24,46	23,96	24,58	311M	18.169
30/04/2025	-0,29%	-0,07	24,45	24,37	24,17	24,64	155M	11.399
29/04/2025	0,49%	0,12	24,52	24,54	24,39	24,88	105M	7.797
28/04/2025	1,08%	0,26	24,40	24,07	23,99	24,56	64M	7.154
25/04/2025	-0,17%	-0,04	24,14	24,24	23,73	24,28	68M	12.560
24/04/2025	2,50%	0,59	24,18	23,52	23,52	24,41	103M	14.137
23/04/2025	1,46%	0,34	23,59	23,62	23,42	23,71	75M	10.556
22/04/2025	0,65%	0,15	23,25	22,99	22,91	23,63	103M	16.040
17/04/2025	3,12%	0,70	23,10	22,44	22,41	23,10	73M	8.463
16/04/2025	0,99%	0,22	22,40	21,96	21,96	22,66	63M	7.887
15/04/2025	0,54%	0,12	22,18	21,81	21,81	22,34	58M	7.808
14/04/2025	2,08%	0,45	22,06	21,89	21,84	22,30	97M	13.685
11/04/2025	3,65%	0,76	21,61	21,06	20,96	21,75	97M	12.496
10/04/2025	0,14%	0,03	20,85	20,69	20,59	21,14	101M	9.805
09/04/2025	2,41%	0,49	20,82	20,10	19,96	21,43	90M	15.004
08/04/2025	0,74%	0,15	20,33	20,22	20,22	20,93	60M	13.045
07/04/2025	-0,10%	-0,02	20,18	19,72	19,52	20,61	55M	13.528
04/04/2025	-4,40%	-0,93	20,20	20,76	19,96	20,76	62M	12.710
03/04/2025	1,64%	0,34	21,13	20,79	20,68	21,36	104M	9.189
02/04/2025	0,97%	0,20	20,79	20,52	20,50	21,00	36M	6.369
01/04/2025	0,83%	0,17	20,59	20,57	20,28	20,97	55M	10.164
31/03/2025	-4,36%	-0,93	20,42	21,31	20,42	21,50	75M	16.105
28/03/2025	-0,09%	-0,02	21,35	21,37	21,09	21,60	102M	13.459
27/03/2025	2,94%	0,61	21,37	20,84	20,65	21,46	86M	11.526
26/03/2025	-0,19%	-0,04	20,76	20,88	20,70	21,17	39M	6.944
25/03/2025	1,46%	0,30	20,80	20,47	20,47	21,31	71M	9.979
24/03/2025	-0,15%	-0,03	20,50	20,54	20,42	20,93	53M	9.581
21/03/2025	-0,24%	-0,05	20,53	20,53	20,49	20,91	87M	15.989
20/03/2025	-0,34%	-0,07	20,58	20,53	20,49	21,08	62M	8.817
19/03/2025	3,61%	0,72	20,65	20,00	19,91	20,97	94M	16.017
18/03/2025	-0,30%	-0,06	19,93	19,90	19,74	20,23	38M	9.100
17/03/2025	1,47%	0,29	19,99	19,93	19,62	20,32	58M	11.276
14/03/2025	2,07%	0,40	19,70	19,35	19,29	20,04	59M	15.075
13/03/2025	0,94%	0,18	19,30	19,04	18,48	19,48	75M	15.075
12/03/2025	0,74%	0,14	19,12	18,90	18,86	19,30	44M	7.458
11/03/2025	0,96%	0,18	18,98	18,70	18,70	19,08	48M	9.094
10/03/2025	-0,63%	-0,12	18,80	18,84	18,65	19,03	52M	8.144
07/03/2025	2,88%	0,53	18,92	18,38	18,13	19,09	42M	7.452
06/03/2025	2,34%	0,42	18,39	17,97	17,96	18,64	45M	12.675
05/03/2025	0,73%	0,13	17,97	17,62	17,51	18,01	42M	9.869
28/02/2025	-1,82%	-0,33	17,84	18,24	17,53	18,38	130M	13.731
27/02/2025	0,11%	0,02	18,17	18,05	17,98	18,30	46M	11.867
26/02/2025	-1,94%	-0,36	18,15	18,74	18,01	18,74	38M	11.150
25/02/2025	-0,80%	-0,15	18,51	18,64	18,32	18,70	49M	10.287
24/02/2025	-4,01%	-0,78	18,66	19,42	18,52	19,55	65M	10.603
21/02/2025	-1,27%	-0,25	19,44	19,79	19,30	19,80	74M	10.578
20/02/2025	0,72%	0,14	19,69	19,60	19,30	19,78	31M	8.693
19/02/2025	-1,41%	-0,28	19,55	19,87	19,25	19,89	54M	10.814
18/02/2025	-0,35%	-0,07	19,83	19,89	19,52	20,04	86M	13.415
17/02/2025	2,74%	0,53	19,90	19,46	19,27	20,32	86M	16.173
14/02/2025	4,14%	0,77	19,37	18,59	18,56	19,44	66M	11.699
13/02/2025	0,22%	0,04	18,60	18,56	18,33	18,67	57M	11.560
12/02/2025	-0,38%	-0,07	18,56	18,54	18,09	18,73	61M	13.846
11/02/2025	4,84%	0,86	18,63	17,72	17,37	18,66	83M	18.265
10/02/2025	-3,32%	-0,61	17,77	18,40	17,74	18,74	125M	17.829
07/02/2025	-4,72%	-0,91	18,38	19,49	18,15	19,49	102M	19.431
06/02/2025	0,57%	0,11	19,29	19,15	19,02	19,48	37M	9.946
05/02/2025	-1,39%	-0,27	19,18	19,50	18,96	19,55	27M	4.549
04/02/2025	-0,92%	-0,18	19,45	19,57	19,19	19,67	40M	9.237
03/02/2025	0,77%	0,15	19,63	19,77	19,35	20,00	56M	11.672
31/01/2025	-0,66%	-0,13	19,48	19,61	19,33	19,76	69M	10.635
30/01/2025	3,48%	0,66	19,61	19,20	19,02	19,88	61M	14.246
29/01/2025	-1,04%	-0,20	18,95	19,15	18,95	19,24	48M	5.283
28/01/2025	-0,47%	-0,09	19,15	19,21	18,99	19,27	35M	8.805
27/01/2025	3,00%	0,56	19,24	18,59	18,57	19,44	44M	11.295
24/01/2025	0,48%	0,09	18,68	18,68	18,50	19,00	24M	7.149
23/01/2025	-1,69%	-0,32	18,59	18,88	18,56	18,99	50M	7.420
22/01/2025	2,49%	0,46	18,91	18,29	18,29	19,11	67M	11.616
21/01/2025	2,44%	0,44	18,45	17,96	17,94	18,54	53M	7.288
20/01/2025	0,56%	0,10	18,01	17,82	17,73	18,42	43M	10.433
17/01/2025	-0,28%	-0,05	17,91	17,96	17,74	18,19	47M	9.961
16/01/2025	-2,39%	-0,44	17,96	18,39	17,92	18,44	47M	9.480
15/01/2025	3,95%	0,70	18,40	17,75	17,75	18,60	63M	14.211
14/01/2025	2,02%	0,35	17,70	17,35	17,17	17,84	30M	9.050
13/01/2025	-0,86%	-0,15	17,35	17,54	17,28	17,55	31M	8.128
10/01/2025	0,06%	0,01	17,50	17,50	17,27	17,83	33M	7.969
09/01/2025	1,04%	0,18	17,49	17,29	17,26	17,76	31M	8.915
08/01/2025	-3,24%	-0,58	17,31	17,81	17,23	17,86	52M	9.175
07/01/2025	3,17%	0,55	17,89	17,51	17,46	18,17	49M	9.189
06/01/2025	3,83%	0,64	17,34	16,80	16,80	17,47	49M	11.058
03/01/2025	0,42%	0,07	16,70	16,63	16,57	16,88	34M	8.524
02/01/2025	-1,95%	-0,33	16,63	16,73	16,43	16,88	57M	15.338
30/12/2024	-0,12%	-0,02	16,96	16,93	16,65	17,22	41M	10.850
27/12/2024	-0,47%	-0,08	16,98	17,33	16,87	17,40	25M	7.965
26/12/2024	-0,76%	-0,13	17,06	17,10	16,85	17,36	33M	9.395
23/12/2024	-5,34%	-0,97	17,19	18,05	17,19	18,09	47M	9.364
20/12/2024	2,77%	0,49	18,16	17,79	17,36	18,33	52M	10.530
19/12/2024	4,12%	0,70	17,67	16,90	16,84	17,82	71M	18.003
18/12/2024	-4,93%	-0,88	16,97	17,71	16,93	17,89	57M	8.576
17/12/2024	-0,28%	-0,05	17,85	18,00	17,61	18,31	65M	15.873
16/12/2024	-3,50%	-0,65	17,90	18,14	17,81	18,38	52M	9.943
13/12/2024	-0,80%	-0,15	18,55	18,70	18,53	19,40	61M	15.973
12/12/2024	-3,61%	-0,70	18,70	19,24	18,64	19,30	71M	11.441
11/12/2024	3,19%	0,60	19,40	19,00	18,76	19,95	56M	11.282
10/12/2024	3,01%	0,55	18,80	18,44	18,29	18,92	28M	5.275
09/12/2024	-0,98%	-0,18	18,25	18,48	18,14	18,69	33M	8.323
06/12/2024	-1,39%	-0,26	18,43	18,78	18,21	18,87	59M	13.180
05/12/2024	3,03%	0,55	18,69	18,20	18,20	19,13	44M	9.728
04/12/2024	-1,68%	-0,31	18,14	18,64	17,88	18,64	56M	10.609
03/12/2024	1,37%	0,25	18,45	18,22	18,10	18,57	39M	9.882
02/12/2024	-0,11%	-0,02	18,20	18,22	17,83	18,43	41M	12.941
29/11/2024	-0,82%	-0,15	18,22	18,28	17,65	18,48	94M	22.251
28/11/2024	-4,52%	-0,87	18,37	19,20	18,32	19,21	121M	17.369
27/11/2024	-	-	19,24	20,81	19,24	20,82	79M	15.921

Date,Open,High,Low,Close,Volume
13-Jun-25,24.56,24.56,24.07,24.17,76888835
12-Jun-25,24.13,24.73,24.10,24.71,54286568
11-Jun-25,24.60,24.77,24.23,24.45,117587488
10-Jun-25,24.42,24.89,24.40,24.60,69883910
09-Jun-25,24.37,24.39,23.81,24.25,57371246
06-Jun-25,24.70,24.84,23.99,24.31,109640456
05-Jun-25,24.99,25.15,24.73,24.90,82747383
04-Jun-25,24.99,25.39,24.90,24.93,111188025
03-Jun-25,24.14,24.99,24.06,24.83,86926716
02-Jun-25,24.27,24.42,23.91,24.25,84338167
30-May-25,23.92,24.01,23.38,24.01,117322978
29-May-25,24.15,24.40,23.77,23.93,73425362
28-May-25,24.68,24.68,24.09,24.30,97815053
27-May-25,24.27,24.73,24.05,24.56,158982746
26-May-25,23.20,23.84,23.20,23.58,69872140
23-May-25,22.62,23.28,22.21,23.28,81569261
22-May-25,22.91,23.42,22.81,23.14,105327870
21-May-25,24.15,24.15,23.01,23.04,127894061
20-May-25,23.65,24.05,23.48,24.05,69955197
19-May-25,23.17,23.95,22.87,23.78,166150916
16-May-25,22.81,23.26,22.58,23.23,145791122
15-May-25,22.51,23.35,22.49,22.95,185184781
14-May-25,22.61,22.84,22.25,22.36,343007958
13-May-25,22.28,22.90,22.25,22.60,391992931
12-May-25,22.30,22.47,21.95,22.20,194631714
09-May-25,22.33,22.58,22.06,22.26,2705902314
08-May-25,22.85,23.94,22.46,23.37,192079316
07-May-25,23.60,23.68,22.90,23.56,99647687
06-May-25,24.34,24.50,23.22,23.47,182194019
05-May-25,24.28,24.58,23.96,24.25,195293054
02-May-25,24.46,24.58,23.96,24.08,311469801
30-Apr-25,24.37,24.64,24.17,24.45,154628861
29-Apr-25,24.54,24.88,24.39,24.52,104704669
28-Apr-25,24.07,24.56,23.99,24.40,64377389
25-Apr-25,24.24,24.28,23.73,24.14,67972897
24-Apr-25,23.52,24.41,23.52,24.18,102784171
23-Apr-25,23.62,23.71,23.42,23.59,74549876
22-Apr-25,22.99,23.63,22.91,23.25,103278261
17-Apr-25,22.44,23.10,22.41,23.10,72952074
16-Apr-25,21.96,22.66,21.96,22.40,63125648
15-Apr-25,21.81,22.34,21.81,22.18,58034244
14-Apr-25,21.89,22.30,21.84,22.06,97313865
11-Apr-25,21.06,21.75,20.96,21.61,96555658
10-Apr-25,20.69,21.14,20.59,20.85,101103148
09-Apr-25,20.10,21.43,19.96,20.82,89677894
08-Apr-25,20.22,20.93,20.22,20.33,59709938
07-Apr-25,19.72,20.61,19.52,20.18,55326419
04-Apr-25,20.76,20.76,19.96,20.20,61682617
03-Apr-25,20.79,21.36,20.68,21.13,104109334
02-Apr-25,20.52,21.00,20.50,20.79,35889968
01-Apr-25,20.57,20.97,20.28,20.59,54778939
31-Mar-25,21.31,21.50,20.42,20.42,75032077
28-Mar-25,21.37,21.60,21.09,21.35,101848036
27-Mar-25,20.84,21.46,20.65,21.37,85538837
26-Mar-25,20.88,21.17,20.70,20.76,39176046
25-Mar-25,20.47,21.31,20.47,20.80,70571221
24-Mar-25,20.54,20.93,20.42,20.50,53229235
21-Mar-25,20.53,20.91,20.49,20.53,86575281
20-Mar-25,20.53,21.08,20.49,20.58,62253889
19-Mar-25,20.00,20.97,19.91,20.65,94238353
18-Mar-25,19.90,20.23,19.74,19.93,37790161
17-Mar-25,19.93,20.32,19.62,19.99,57584385
14-Mar-25,19.35,20.04,19.29,19.70,59431814
13-Mar-25,19.04,19.48,18.48,19.30,75126289
12-Mar-25,18.90,19.30,18.86,19.12,43773650
11-Mar-25,18.70,19.08,18.70,18.98,48467245
10-Mar-25,18.84,19.03,18.65,18.80,52143886
07-Mar-25,18.38,19.09,18.13,18.92,41804408
06-Mar-25,17.97,18.64,17.96,18.39,44507225
05-Mar-25,17.62,18.01,17.51,17.97,41740396
28-Feb-25,18.24,18.38,17.53,17.84,129844617
27-Feb-25,18.05,18.30,17.98,18.17,46016667
26-Feb-25,18.74,18.74,18.01,18.15,38448146
25-Feb-25,18.64,18.70,18.32,18.51,48698475
24-Feb-25,19.42,19.55,18.52,18.66,65287582
21-Feb-25,19.79,19.80,19.30,19.44,73688509
20-Feb-25,19.60,19.78,19.30,19.69,31175281
19-Feb-25,19.87,19.89,19.25,19.55,53796939
18-Feb-25,19.89,20.04,19.52,19.83,85511444
17-Feb-25,19.46,20.32,19.27,19.90,86186443
14-Feb-25,18.59,19.44,18.56,19.37,65817928
13-Feb-25,18.56,18.67,18.33,18.60,57469205
12-Feb-25,18.54,18.73,18.09,18.56,60635028
11-Feb-25,17.72,18.66,17.37,18.63,83041833
10-Feb-25,18.40,18.74,17.74,17.77,124817478
07-Feb-25,19.49,19.49,18.15,18.38,101594594
06-Feb-25,19.15,19.48,19.02,19.29,36577713
05-Feb-25,19.50,19.55,18.96,19.18,26689789
04-Feb-25,19.57,19.67,19.19,19.45,39610071
03-Feb-25,19.77,20.00,19.35,19.63,56016213
31-Jan-25,19.61,19.76,19.33,19.48,68938593
30-Jan-25,19.20,19.88,19.02,19.61,60902882
29-Jan-25,19.15,19.24,18.95,18.95,47723392
28-Jan-25,19.21,19.27,18.99,19.15,35006192
27-Jan-25,18.59,19.44,18.57,19.24,43510980
24-Jan-25,18.68,19.00,18.50,18.68,23673818
23-Jan-25,18.88,18.99,18.56,18.59,49847130
22-Jan-25,18.29,19.11,18.29,18.91,67391444
21-Jan-25,17.96,18.54,17.94,18.45,52542594
20-Jan-25,17.82,18.42,17.73,18.01,43323550
17-Jan-25,17.96,18.19,17.74,17.91,47088041
16-Jan-25,18.39,18.44,17.92,17.96,46827065
15-Jan-25,17.75,18.60,17.75,18.40,63004974
14-Jan-25,17.35,17.84,17.17,17.70,29967316
13-Jan-25,17.54,17.55,17.28,17.35,30909567
10-Jan-25,17.50,17.83,17.27,17.50,33044314
09-Jan-25,17.29,17.76,17.26,17.49,31036349
08-Jan-25,17.81,17.86,17.23,17.31,52419826
07-Jan-25,17.51,18.17,17.46,17.89,48751358
06-Jan-25,16.80,17.47,16.80,17.34,49234011
03-Jan-25,16.63,16.88,16.57,16.70,33791504
02-Jan-25,16.73,16.88,16.43,16.63,57201751
30-Dec-24,16.93,17.22,16.65,16.96,41465427
27-Dec-24,17.33,17.40,16.87,16.98,25238965
26-Dec-24,17.10,17.36,16.85,17.06,32689311
23-Dec-24,18.05,18.09,17.19,17.19,47240126
20-Dec-24,17.79,18.33,17.36,18.16,51721767
19-Dec-24,16.90,17.82,16.84,17.67,71058117
18-Dec-24,17.71,17.89,16.93,16.97,57464031
17-Dec-24,18.00,18.31,17.61,17.85,65266647
16-Dec-24,18.14,18.38,17.81,17.90,51516261
13-Dec-24,18.70,19.40,18.53,18.55,60855802
12-Dec-24,19.24,19.30,18.64,18.70,70530032
11-Dec-24,19.00,19.95,18.76,19.40,56075936
10-Dec-24,18.44,18.92,18.29,18.80,27875237
09-Dec-24,18.48,18.69,18.14,18.25,33195951
06-Dec-24,18.78,18.87,18.21,18.43,59010840
05-Dec-24,18.20,19.13,18.20,18.69,43870149
04-Dec-24,18.64,18.64,17.88,18.14,56401494
03-Dec-24,18.22,18.57,18.10,18.45,38698781
02-Dec-24,18.22,18.43,17.83,18.20,41053653
29-Nov-24,18.28,18.48,17.65,18.22,94314084
28-Nov-24,19.20,19.21,18.32,18.37,120786141
27-Nov-24,20.81,20.82,19.24,19.24,78925707

*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: SMFT3