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

papéis
mais

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
27/03/20240,76%0,2026,5426,3126,1326,9044M8.221
26/03/2024-0,45%-0,1226,3426,3725,9526,7361M10.065
25/03/2024-0,38%-0,1026,4626,5726,1826,7621M2.706
22/03/2024-1,70%-0,4626,5627,0226,1627,0842M5.169
21/03/20241,35%0,3627,0226,8526,3027,24109M13.647
20/03/20245,04%1,2826,6625,1525,1526,8388M11.094
19/03/20240,24%0,0625,3825,2225,0825,5548M7.150
18/03/20240,40%0,1025,3225,2425,2225,5553M5.269
15/03/2024-0,67%-0,1725,2225,5025,1825,7637M7.523
14/03/20240,75%0,1925,3925,8324,8925,8395M14.478
13/03/20241,00%0,2525,2024,9524,8825,5527M5.118
12/03/20241,96%0,4824,9524,5724,4025,1739M4.213
11/03/2024-0,37%-0,0924,4724,5224,2124,9454M6.008
08/03/2024-1,05%-0,2624,5624,5124,5025,3528M7.391
07/03/2024-0,96%-0,2424,8224,9724,6925,3250M7.592
06/03/20241,05%0,2625,0624,8624,8625,6351M8.469
05/03/20240,73%0,1824,8024,6224,5925,2728M6.107
04/03/2024-2,69%-0,6824,6225,3024,6025,4234M6.666
01/03/20243,43%0,8425,3024,4624,3825,4456M9.822
29/02/20240,16%0,0424,4624,4124,1124,5746M7.105
28/02/2024-2,44%-0,6124,4224,9124,1924,9155M11.114
27/02/20243,17%0,7725,0324,3724,3725,2862M8.256
26/02/2024-1,06%-0,2624,2624,5724,2124,6820M2.700
23/02/2024-3,27%-0,8324,5225,3624,3625,4339M7.303
22/02/20242,55%0,6325,3524,7324,7325,4831M5.203
21/02/2024-0,96%-0,2424,7225,0024,3025,0071M7.616
20/02/20242,89%0,7024,9624,0923,9825,0468M13.003
19/02/2024-0,57%-0,1424,2624,4524,1224,7622M4.216
16/02/2024-0,81%-0,2024,4024,6824,2324,9028M4.956
15/02/20240,99%0,2424,6024,3124,2324,8425M4.393
14/02/2024-2,33%-0,5824,3624,8124,1825,0628M4.273
09/02/20241,88%0,4624,9424,5224,5225,2536M5.165
08/02/2024-0,69%-0,1724,4824,7223,9024,7331M4.880
07/02/20241,11%0,2724,6524,4324,3524,9084M13.022
06/02/2024-2,09%-0,5224,3824,9824,2825,1447M10.421
05/02/20241,63%0,4024,9024,3724,3725,2357M13.342
02/02/2024-0,69%-0,1724,5024,7924,2424,9749M8.502
01/02/20241,73%0,4224,6724,1624,1624,9342M6.760
31/01/2024-0,78%-0,1924,2524,3524,2525,1646M8.778
30/01/2024-1,45%-0,3624,4424,6624,1824,7722M3.598
29/01/2024-0,84%-0,2124,8024,8524,6725,1714M2.812
26/01/20240,72%0,1825,0124,8324,4825,1028M5.345
25/01/20241,89%0,4624,8324,4124,3224,8654M4.827
24/01/2024-1,61%-0,4024,3724,8324,1025,0554M8.576
23/01/20240,28%0,0724,7724,7924,3825,1548M7.816
22/01/2024-4,00%-1,0324,7026,0524,4926,0555M7.745
19/01/20242,18%0,5525,7325,3525,0725,9143M6.960
18/01/2024-0,51%-0,1325,1825,3225,0425,6147M5.214
17/01/2024-0,28%-0,0725,3125,3525,0425,5649M9.214
16/01/20240,12%0,0325,3825,2925,0325,4552M8.842
15/01/2024-0,39%-0,1025,3525,4524,9925,64114M7.045
12/01/20240,24%0,0625,4525,3024,7725,9545M7.618
11/01/2024-0,51%-0,1325,3925,5925,1825,7338M8.173
10/01/2024-1,24%-0,3225,5225,9125,1625,9950M8.563
09/01/2024-0,39%-0,1025,8425,9125,3226,0472M13.202
08/01/20243,72%0,9325,9424,8324,6426,2577M10.040
05/01/20241,75%0,4325,0124,6224,4525,4046M7.880
04/01/2024-3,00%-0,7624,5825,4524,2925,4965M10.623
03/01/20242,05%0,5125,3424,8524,5225,5271M12.136
02/01/2024-4,61%-1,2024,8325,2724,6825,3681M13.612
28/12/20230,00%0,0026,0326,0925,6226,2672M10.422
27/12/20230,35%0,0926,0325,7525,7526,1834M5.927
26/12/20230,82%0,2125,9425,7325,4726,0445M6.235
22/12/20231,42%0,3625,7325,5425,1425,7328M6.151
21/12/20230,87%0,2225,3725,2125,0225,4517M3.564
20/12/20230,96%0,2425,1524,7424,6625,2939M7.533
19/12/2023-1,23%-0,3124,9125,4124,6725,5960M8.921
18/12/2023-0,94%-0,2425,2225,4525,1425,6342M6.507
15/12/20230,20%0,0525,4625,3525,1225,8743M6.996
14/12/2023-1,59%-0,4125,4125,9025,1326,51159M18.688
13/12/20233,61%0,9025,8224,7624,7625,8280M14.286
12/12/20231,92%0,4724,9224,5024,1425,1258M11.848
11/12/2023-1,09%-0,2724,4524,7124,2324,7139M7.962
08/12/20232,53%0,6124,7224,2223,9124,8868M11.675
07/12/20232,42%0,5724,1123,4923,4924,2074M10.819
06/12/2023-0,04%-0,0123,5423,5523,4524,0452M10.085
05/12/2023-0,59%-0,1423,5523,8223,4824,1531M6.255
04/12/2023-2,75%-0,6723,6924,3323,3324,3839M7.991
01/12/20235,23%1,2124,3623,0822,9424,36103M13.413
30/11/20233,12%0,7023,1522,6222,4923,1542M7.318
29/11/20230,22%0,0522,4522,6022,2722,7341M7.418
28/11/20231,59%0,3522,4022,0221,9522,7135M7.526
27/11/20231,01%0,2222,0521,8421,4822,1135M6.170
24/11/2023-1,93%-0,4321,8322,1021,4622,1038M7.005
23/11/2023-0,40%-0,0922,2622,3321,9022,3624M5.862
22/11/20230,04%0,0122,3522,4221,9923,1037M7.843
21/11/2023-1,11%-0,2522,3422,4021,6622,5543M8.641
20/11/2023-1,40%-0,3222,5922,8922,4722,9944M8.539
17/11/2023-0,82%-0,1922,9123,0622,5523,3556M11.140
16/11/20231,76%0,4023,1022,7922,7323,3054M13.180
14/11/20233,18%0,7022,7022,0922,0023,18107M18.209
13/11/20230,00%0,0022,0022,0221,5622,0740M5.325
10/11/20235,26%1,1022,0020,9020,8622,1679M13.110
09/11/20230,67%0,1420,9020,9720,4221,5243M8.398
08/11/2023-0,38%-0,0820,7620,3019,7921,4758M11.546
07/11/20234,72%0,9420,8419,9219,7120,9243M7.435
06/11/2023-4,97%-1,0419,9020,8719,8021,1333M6.270
03/11/20235,97%1,1820,9420,0320,0321,0452M12.452
01/11/20232,01%0,3919,7619,4018,9119,9452M12.402
31/10/20233,47%0,6519,3718,7118,4119,5026M5.825
30/10/2023-1,53%-0,2918,7219,0418,5319,1243M9.891
27/10/2023-5,33%-1,0719,0120,0118,8620,0543M11.546
26/10/20233,77%0,7320,0819,3519,3520,4034M8.438
25/10/2023-2,96%-0,5919,3519,9419,2820,0825M5.644
24/10/20231,94%0,3819,9419,7119,5620,1323M6.234
23/10/20231,35%0,2619,5619,1719,0219,9928M6.270
20/10/2023-0,05%-0,0119,3019,1418,9019,4836M6.864
19/10/2023-0,26%-0,0519,3119,3819,3120,0530M8.104
18/10/2023-2,71%-0,5419,3619,7519,0919,7576M10.268
17/10/2023-1,87%-0,3819,9020,1319,8020,6443M7.293
16/10/2023-0,34%-0,0720,2820,5020,0920,7423M5.237
13/10/2023-7,92%-1,7520,3521,6920,3521,6951M10.254
11/10/20230,32%0,0722,1022,0421,5922,2429M3.954
10/10/20233,92%0,8322,0321,2521,2522,4048M9.421
09/10/20232,66%0,5521,2020,5120,3021,3739M7.607
06/10/2023-1,15%-0,2420,6520,5919,9420,7638M7.382
05/10/2023-1,23%-0,2620,8921,1520,6521,3824M4.891
04/10/20232,67%0,5521,1520,9920,4921,3630M6.079
03/10/2023-4,14%-0,8920,6021,2720,4621,4538M7.949
02/10/2023-0,05%-0,0121,4921,5621,2421,78102M10.690
29/09/20233,27%0,6821,5021,2121,0421,7157M7.505
28/09/20233,84%0,7720,8220,0519,9021,0656M10.087
27/09/20231,26%0,2520,0519,8619,6020,4491M16.992
26/09/2023-2,99%-0,6119,8020,2019,6920,5285M13.319
25/09/20230,15%0,0320,4120,2020,0620,4522M4.765
22/09/2023-1,07%-0,2220,3820,7820,1520,8439M7.649
21/09/2023-2,74%-0,5820,6020,7620,2820,9647M11.079
20/09/20230,38%0,0821,1821,2021,1821,9142M8.594
19/09/2023-1,54%-0,3321,1021,5220,9421,5772M6.533
18/09/20231,85%0,3921,4320,9920,7121,7047M8.374
15/09/2023-3,22%-0,7021,0421,8120,9821,8167M9.224
14/09/2023-0,69%-0,1521,7422,0921,6422,2037M8.240
13/09/20230,64%0,1421,8921,8821,6522,5766M9.765
12/09/2023--21,7520,9420,7021,9061M9.077


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito