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: SMFT3

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/11/2024-3,62%-0,7921,0622,0221,0122,0431M5.579
31/10/2024-1,00%-0,2221,8522,0421,7222,2346M8.307
30/10/20242,79%0,6022,0721,6221,5222,1736M5.142
29/10/2024-0,51%-0,1121,4721,7221,4621,8826M6.766
28/10/20240,84%0,1821,5821,6421,4421,8026M5.490
25/10/2024-1,83%-0,4021,4021,9321,3121,9325M5.618
24/10/20242,06%0,4421,8021,3821,0221,9052M8.399
23/10/20240,05%0,0121,3621,2121,1021,4433M6.287
22/10/2024-0,70%-0,1521,3521,4621,1521,6344M8.736
21/10/2024-4,02%-0,9021,5022,4021,3822,5166M9.955
18/10/2024-3,90%-0,9122,4023,3822,3923,5770M6.477
17/10/20240,09%0,0223,3123,0022,7823,3434M5.161
16/10/20242,33%0,5323,2922,8022,5823,3873M8.617
15/10/20242,38%0,5322,7622,1622,1222,9243M9.068
14/10/20241,51%0,3322,2321,9021,8422,4936M7.076
11/10/20240,23%0,0521,9022,0121,4722,0225M4.670
10/10/2024-1,58%-0,3521,8522,2121,8522,2829M5.902
09/10/2024-0,45%-0,1022,2021,9021,9022,3446M8.916
08/10/20242,29%0,5022,3021,5021,4222,3626M5.789
07/10/2024-1,13%-0,2521,8022,1621,6122,2633M5.505
04/10/20241,94%0,4222,0521,6321,6122,1828M5.263
03/10/2024-0,55%-0,1221,6321,5021,1721,7565M5.520
02/10/20241,68%0,3621,7521,6521,4922,0544M8.184
01/10/2024-0,23%-0,0521,3921,6021,2321,7824M5.629
30/09/2024-0,42%-0,0921,4421,4121,1221,4640M7.208
27/09/20240,47%0,1021,5321,5321,3922,0137M7.166
26/09/20241,04%0,2221,4321,4521,2521,6830M5.637
25/09/2024-2,30%-0,5021,2121,7321,2121,7924M4.174
24/09/20241,64%0,3521,7121,7121,4521,8428M5.245
23/09/2024-2,91%-0,6421,3622,0221,3522,0679M8.944
20/09/2024-4,14%-0,9522,0022,9921,8623,0956M11.558
19/09/2024-0,91%-0,2122,9523,5622,8623,5644M7.997
18/09/20241,09%0,2523,1622,8822,8823,6639M8.131
17/09/2024-0,35%-0,0822,9123,0922,5223,0944M10.071
16/09/2024-0,56%-0,1322,9923,1622,7523,4858M10.579
13/09/20243,49%0,7823,1222,3422,3423,3465M7.352
12/09/2024-2,02%-0,4622,3422,8022,0922,8033M5.702
11/09/20240,57%0,1322,8022,8222,5423,0847M7.826
10/09/20241,21%0,2722,6722,3122,1722,7943M10.296
09/09/20240,95%0,2122,4022,5122,0122,5122M5.374
06/09/2024-0,98%-0,2222,1922,5022,0422,6647M12.531
05/09/20241,17%0,2622,4122,2622,0622,5840M9.838
04/09/20243,50%0,7522,1521,3921,3522,4437M7.215
03/09/2024-2,15%-0,4721,4021,8721,1821,9479M12.038
02/09/2024-0,82%-0,1821,8722,3421,8622,3539M6.654
30/08/2024-1,69%-0,3822,0522,2221,8122,3362M9.697
29/08/2024-2,69%-0,6222,4323,2922,3523,2947M10.463
28/08/2024-1,12%-0,2623,0523,2222,8323,2637M9.306
27/08/20240,82%0,1923,3122,9922,9223,3440M8.604
26/08/2024-0,77%-0,1823,1223,3523,1123,5226M5.414
23/08/20242,69%0,6123,3022,8122,5123,5172M13.881
22/08/2024-2,32%-0,5422,6923,4222,4323,4284M13.988
21/08/2024-0,98%-0,2323,2323,6423,0623,6769M14.309
20/08/20240,30%0,0723,4623,3523,2323,7260M10.653
19/08/20241,87%0,4323,3922,6422,6423,6261M14.303
16/08/2024-3,12%-0,7422,9624,0022,6424,0687M10.087
15/08/20241,50%0,3523,7023,6223,1523,9569M15.140
14/08/20241,30%0,3023,3523,0523,0023,6683M11.945
13/08/20241,54%0,3523,0522,5522,5523,2659M13.066
12/08/2024-0,39%-0,0922,7022,7922,5623,0446M8.491
09/08/20240,89%0,2022,7922,7822,6723,1976M11.568
08/08/20244,34%0,9422,5921,4421,4422,7082M16.582
07/08/20245,15%1,0621,6520,6020,6021,6565M8.601
06/08/20240,29%0,0620,5920,3220,3120,9144M7.655
05/08/2024-0,73%-0,1520,5319,5819,5820,8073M11.475
02/08/20240,05%0,0120,6820,3620,3521,1588M10.268
01/08/2024-2,50%-0,5320,6721,0020,6421,4689M11.692
31/07/20241,97%0,4121,2020,8120,7221,5185M11.431
30/07/2024-3,08%-0,6620,7921,2120,7321,4444M7.902
29/07/20241,66%0,3521,4521,2520,9721,6164M7.364
26/07/2024-0,66%-0,1421,1021,1321,0121,3846M5.837
25/07/2024-0,28%-0,0621,2421,1321,1021,56107M11.753
24/07/2024-3,18%-0,7021,3022,2021,2422,2070M10.626
23/07/2024-1,12%-0,2522,0022,2321,8422,2847M9.248
22/07/2024-0,49%-0,1122,2522,4322,0622,7186M9.285
19/07/20240,27%0,0622,3622,6122,0522,6146M6.192
18/07/2024-2,19%-0,5022,3022,8122,1522,8647M11.729
17/07/20240,22%0,0522,8022,7522,5823,1457M8.607
16/07/2024-1,17%-0,2722,7523,0022,7523,60389M5.825
15/07/20240,22%0,0523,0222,9522,7323,2226M5.562
12/07/2024-0,65%-0,1522,9723,0622,8823,2432M4.717
11/07/20240,52%0,1223,1223,3522,9723,4524M6.440
10/07/20240,48%0,1123,0022,7222,7223,3931M7.779
09/07/20240,79%0,1822,8922,8422,5823,0320M5.023
08/07/2024-1,48%-0,3422,7123,1122,5423,1536M6.098
05/07/20241,27%0,2923,0522,8522,4823,3637M8.481
04/07/20243,17%0,7022,7622,3922,1723,0143M8.322
03/07/20245,00%1,0522,0621,1921,1222,3751M9.368
02/07/2024-3,62%-0,7921,0121,8121,0122,0592M9.749
01/07/20240,93%0,2021,8021,9121,5322,2551M7.010
28/06/2024-2,70%-0,6021,6022,0321,4922,1535M6.981
27/06/20242,21%0,4822,2021,8321,6122,2427M6.081
26/06/2024-0,82%-0,1821,7221,7721,2821,9641M8.003
25/06/20240,55%0,1221,9021,7821,4622,0120M5.177
24/06/2024-0,55%-0,1221,7822,0021,7222,1543M9.796
21/06/20241,72%0,3721,9021,6521,4322,0371M6.855
20/06/20240,28%0,0621,5321,6221,5322,1861M7.795
19/06/2024-0,60%-0,1321,4721,8021,2021,8033M6.564
18/06/20240,23%0,0521,6021,5521,2621,8034M6.629
17/06/2024-0,83%-0,1821,5521,5121,4421,8862M7.157
14/06/2024-0,32%-0,0721,7321,8021,5222,0030M5.173
13/06/2024-1,13%-0,2521,8022,2521,7522,2547M7.410
12/06/2024-1,47%-0,3322,0522,6821,7922,8251M10.077
11/06/20242,01%0,4422,3821,9521,9522,5635M6.535
10/06/2024-2,92%-0,6621,9422,6121,8122,6243M8.703
07/06/2024-1,44%-0,3322,6022,7922,4822,8660M8.915
06/06/20241,73%0,3922,9322,5322,3522,95123M14.509
05/06/2024-0,79%-0,1822,5422,7722,4223,0849M9.226
04/06/2024-1,22%-0,2822,7222,9622,6023,3467M9.606
03/06/20242,22%0,5023,0022,9422,6623,2966M9.299
31/05/20241,08%0,2422,5022,1722,1522,5551M8.701
29/05/20241,18%0,2622,2621,7821,7822,4152M8.596
28/05/20241,85%0,4022,0021,7721,7522,3160M9.769
27/05/2024-1,19%-0,2621,6022,0021,6022,1031M4.174
24/05/2024-2,10%-0,4721,8622,3721,8422,6750M7.106
23/05/2024-2,62%-0,6022,3322,6522,2223,1152M8.701
22/05/2024-1,46%-0,3422,9323,2622,8023,2929M4.167
21/05/20241,35%0,3123,2722,9522,9323,2754M4.984
20/05/2024-1,20%-0,2822,9623,2322,9623,5029M5.788
17/05/20240,43%0,1023,2423,1822,9923,3137M7.569
16/05/2024-1,66%-0,3923,1423,7523,1423,9027M4.661
15/05/20240,81%0,1923,5323,0823,0123,7341M4.780
14/05/20242,14%0,4923,3422,8122,7823,5542M6.763
13/05/2024-1,30%-0,3022,8523,0422,7423,3553M8.726
10/05/2024-1,61%-0,3823,1523,4423,1424,1566M13.642
09/05/2024-4,12%-1,0123,5324,0323,0324,14100M16.461
08/05/20240,04%0,0124,5424,6023,8624,6035M5.678
07/05/20240,49%0,1224,5324,1524,1524,6731M6.269
06/05/2024-4,12%-1,0524,4125,1124,4025,5439M7.331
03/05/20244,00%0,9825,4625,2625,0825,7165M9.046
02/05/20241,20%0,2924,4824,2124,2125,0032M6.265
30/04/2024-3,93%-0,9924,1925,0523,9825,0635M6.615
29/04/2024-0,47%-0,1225,1825,1825,1225,4231M6.162
26/04/2024--25,3024,6624,6025,3075M7.745


*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