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
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	-6,96%	-1,44	19,24	20,81	19,24	20,82	79M	15.921
26/11/2024	2,73%	0,55	20,68	20,01	20,01	21,07	77M	15.672
25/11/2024	0,90%	0,18	20,13	20,10	20,04	20,50	36M	7.133
22/11/2024	1,79%	0,35	19,95	19,80	19,52	20,00	22M	5.084
21/11/2024	-1,16%	-0,23	19,60	19,80	19,53	19,82	25M	5.090
19/11/2024	1,54%	0,30	19,83	19,46	19,46	20,07	43M	9.684
18/11/2024	-1,31%	-0,26	19,53	19,74	19,49	19,95	41M	10.427
14/11/2024	-2,27%	-0,46	19,79	19,97	19,77	20,41	72M	8.414
13/11/2024	0,30%	0,06	20,25	20,10	19,92	20,61	50M	12.469
12/11/2024	0,10%	0,02	20,19	20,17	20,16	20,61	38M	8.199
11/11/2024	-1,37%	-0,28	20,17	20,62	20,08	20,72	60M	10.657
08/11/2024	-1,68%	-0,35	20,45	20,79	20,28	20,85	52M	10.551
07/11/2024	-4,89%	-1,07	20,80	21,91	20,80	22,28	83M	15.710
06/11/2024	1,72%	0,37	21,87	21,17	20,91	22,02	44M	5.978
05/11/2024	-0,65%	-0,14	21,50	21,50	21,26	21,72	135M	5.296
04/11/2024	2,75%	0,58	21,64	21,19	21,19	22,23	68M	11.603
01/11/2024	-3,62%	-0,79	21,06	22,02	21,01	22,04	31M	5.579
31/10/2024	-1,00%	-0,22	21,85	22,04	21,72	22,23	46M	8.307
30/10/2024	2,79%	0,60	22,07	21,62	21,52	22,17	36M	5.142
29/10/2024	-0,51%	-0,11	21,47	21,72	21,46	21,88	26M	6.766
28/10/2024	0,84%	0,18	21,58	21,64	21,44	21,80	26M	5.490
25/10/2024	-1,83%	-0,40	21,40	21,93	21,31	21,93	25M	5.618
24/10/2024	2,06%	0,44	21,80	21,38	21,02	21,90	52M	8.399
23/10/2024	0,05%	0,01	21,36	21,21	21,10	21,44	33M	6.287
22/10/2024	-0,70%	-0,15	21,35	21,46	21,15	21,63	44M	8.736
21/10/2024	-4,02%	-0,90	21,50	22,40	21,38	22,51	66M	9.955
18/10/2024	-3,90%	-0,91	22,40	23,38	22,39	23,57	70M	6.477
17/10/2024	0,09%	0,02	23,31	23,00	22,78	23,34	34M	5.161
16/10/2024	2,33%	0,53	23,29	22,80	22,58	23,38	73M	8.617
15/10/2024	2,38%	0,53	22,76	22,16	22,12	22,92	43M	9.068
14/10/2024	1,51%	0,33	22,23	21,90	21,84	22,49	36M	7.076
11/10/2024	0,23%	0,05	21,90	22,01	21,47	22,02	25M	4.670
10/10/2024	-	-	21,85	22,21	21,85	22,28	29M	5.902

Date,Open,High,Low,Close,Volume
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
26-Nov-24,20.01,21.07,20.01,20.68,76684590
25-Nov-24,20.10,20.50,20.04,20.13,35709200
22-Nov-24,19.80,20.00,19.52,19.95,22448892
21-Nov-24,19.80,19.82,19.53,19.60,24587999
19-Nov-24,19.46,20.07,19.46,19.83,42677021
18-Nov-24,19.74,19.95,19.49,19.53,40683493
14-Nov-24,19.97,20.41,19.77,19.79,71639282
13-Nov-24,20.10,20.61,19.92,20.25,50191247
12-Nov-24,20.17,20.61,20.16,20.19,38363069
11-Nov-24,20.62,20.72,20.08,20.17,60054485
08-Nov-24,20.79,20.85,20.28,20.45,52275944
07-Nov-24,21.91,22.28,20.80,20.80,83090405
06-Nov-24,21.17,22.02,20.91,21.87,43721297
05-Nov-24,21.50,21.72,21.26,21.50,134630869
04-Nov-24,21.19,22.23,21.19,21.64,67593244
01-Nov-24,22.02,22.04,21.01,21.06,31490116
31-Oct-24,22.04,22.23,21.72,21.85,45906082
30-Oct-24,21.62,22.17,21.52,22.07,35649453
29-Oct-24,21.72,21.88,21.46,21.47,25987902
28-Oct-24,21.64,21.80,21.44,21.58,26137328
25-Oct-24,21.93,21.93,21.31,21.40,24909092
24-Oct-24,21.38,21.90,21.02,21.80,51951557
23-Oct-24,21.21,21.44,21.10,21.36,32898038
22-Oct-24,21.46,21.63,21.15,21.35,43790960
21-Oct-24,22.40,22.51,21.38,21.50,65687333
18-Oct-24,23.38,23.57,22.39,22.40,70244124
17-Oct-24,23.00,23.34,22.78,23.31,33533934
16-Oct-24,22.80,23.38,22.58,23.29,73066800
15-Oct-24,22.16,22.92,22.12,22.76,43360672
14-Oct-24,21.90,22.49,21.84,22.23,35743695
11-Oct-24,22.01,22.02,21.47,21.90,25206039
10-Oct-24,22.21,22.28,21.85,21.85,28632070

*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