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
17/02/20252,74%0,5319,9019,4619,2720,3286M16.173
14/02/20254,14%0,7719,3718,5918,5619,4466M11.699
13/02/20250,22%0,0418,6018,5618,3318,6757M11.560
12/02/2025-0,38%-0,0718,5618,5418,0918,7361M13.846
11/02/20254,84%0,8618,6317,7217,3718,6683M18.265
10/02/2025-3,32%-0,6117,7718,4017,7418,74125M17.829
07/02/2025-4,72%-0,9118,3819,4918,1519,49102M19.431
06/02/20250,57%0,1119,2919,1519,0219,4837M9.946
05/02/2025-1,39%-0,2719,1819,5018,9619,5527M4.549
04/02/2025-0,92%-0,1819,4519,5719,1919,6740M9.237
03/02/20250,77%0,1519,6319,7719,3520,0056M11.672
31/01/2025-0,66%-0,1319,4819,6119,3319,7669M10.635
30/01/20253,48%0,6619,6119,2019,0219,8861M14.246
29/01/2025-1,04%-0,2018,9519,1518,9519,2448M5.283
28/01/2025-0,47%-0,0919,1519,2118,9919,2735M8.805
27/01/20253,00%0,5619,2418,5918,5719,4444M11.295
24/01/20250,48%0,0918,6818,6818,5019,0024M7.149
23/01/2025-1,69%-0,3218,5918,8818,5618,9950M7.420
22/01/20252,49%0,4618,9118,2918,2919,1167M11.616
21/01/20252,44%0,4418,4517,9617,9418,5453M7.288
20/01/20250,56%0,1018,0117,8217,7318,4243M10.433
17/01/2025-0,28%-0,0517,9117,9617,7418,1947M9.961
16/01/2025-2,39%-0,4417,9618,3917,9218,4447M9.480
15/01/20253,95%0,7018,4017,7517,7518,6063M14.211
14/01/20252,02%0,3517,7017,3517,1717,8430M9.050
13/01/2025-0,86%-0,1517,3517,5417,2817,5531M8.128
10/01/20250,06%0,0117,5017,5017,2717,8333M7.969
09/01/20251,04%0,1817,4917,2917,2617,7631M8.915
08/01/2025-3,24%-0,5817,3117,8117,2317,8652M9.175
07/01/20253,17%0,5517,8917,5117,4618,1749M9.189
06/01/20253,83%0,6417,3416,8016,8017,4749M11.058
03/01/20250,42%0,0716,7016,6316,5716,8834M8.524
02/01/2025-1,95%-0,3316,6316,7316,4316,8857M15.338
30/12/2024-0,12%-0,0216,9616,9316,6517,2241M10.850
27/12/2024-0,47%-0,0816,9817,3316,8717,4025M7.965
26/12/2024-0,76%-0,1317,0617,1016,8517,3633M9.395
23/12/2024-5,34%-0,9717,1918,0517,1918,0947M9.364
20/12/20242,77%0,4918,1617,7917,3618,3352M10.530
19/12/20244,12%0,7017,6716,9016,8417,8271M18.003
18/12/2024-4,93%-0,8816,9717,7116,9317,8957M8.576
17/12/2024-0,28%-0,0517,8518,0017,6118,3165M15.873
16/12/2024-3,50%-0,6517,9018,1417,8118,3852M9.943
13/12/2024-0,80%-0,1518,5518,7018,5319,4061M15.973
12/12/2024-3,61%-0,7018,7019,2418,6419,3071M11.441
11/12/20243,19%0,6019,4019,0018,7619,9556M11.282
10/12/20243,01%0,5518,8018,4418,2918,9228M5.275
09/12/2024-0,98%-0,1818,2518,4818,1418,6933M8.323
06/12/2024-1,39%-0,2618,4318,7818,2118,8759M13.180
05/12/20243,03%0,5518,6918,2018,2019,1344M9.728
04/12/2024-1,68%-0,3118,1418,6417,8818,6456M10.609
03/12/20241,37%0,2518,4518,2218,1018,5739M9.882
02/12/2024-0,11%-0,0218,2018,2217,8318,4341M12.941
29/11/2024-0,82%-0,1518,2218,2817,6518,4894M22.251
28/11/2024-4,52%-0,8718,3719,2018,3219,21121M17.369
27/11/2024-6,96%-1,4419,2420,8119,2420,8279M15.921
26/11/20242,73%0,5520,6820,0120,0121,0777M15.672
25/11/20240,90%0,1820,1320,1020,0420,5036M7.133
22/11/20241,79%0,3519,9519,8019,5220,0022M5.084
21/11/2024-1,16%-0,2319,6019,8019,5319,8225M5.090
19/11/20241,54%0,3019,8319,4619,4620,0743M9.684
18/11/2024-1,31%-0,2619,5319,7419,4919,9541M10.427
14/11/2024-2,27%-0,4619,7919,9719,7720,4172M8.414
13/11/20240,30%0,0620,2520,1019,9220,6150M12.469
12/11/20240,10%0,0220,1920,1720,1620,6138M8.199
11/11/2024-1,37%-0,2820,1720,6220,0820,7260M10.657
08/11/2024-1,68%-0,3520,4520,7920,2820,8552M10.551
07/11/2024-4,89%-1,0720,8021,9120,8022,2883M15.710
06/11/20241,72%0,3721,8721,1720,9122,0244M5.978
05/11/2024-0,65%-0,1421,5021,5021,2621,72135M5.296
04/11/20242,75%0,5821,6421,1921,1922,2368M11.603
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
06/08/2024--20,5920,3220,3120,9144M7.655


*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

© 2017-2025 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