Cotação atual, histórico e gráfico do papel: SMTO3

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 SMTO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	1,74%	0,58	33,82	33,50	33,24	34,72	93M	9.897
28/11/2023	2,21%	0,72	33,24	32,60	32,59	33,63	55M	6.639
27/11/2023	-0,37%	-0,12	32,52	33,00	32,28	33,00	27M	4.834
24/11/2023	-1,42%	-0,47	32,64	33,11	32,64	33,20	33M	6.379
23/11/2023	0,52%	0,17	33,11	33,15	32,78	33,48	22M	3.271
22/11/2023	-0,96%	-0,32	32,94	33,25	32,94	34,04	39M	6.211
21/11/2023	-3,17%	-1,09	33,26	34,38	33,26	34,38	50M	8.097
20/11/2023	-0,52%	-0,18	34,35	35,00	34,31	35,09	37M	5.890
17/11/2023	1,62%	0,55	34,53	34,22	34,21	35,00	53M	6.556
16/11/2023	-2,05%	-0,71	33,98	34,83	33,55	35,22	93M	10.739
14/11/2023	4,52%	1,50	34,69	33,20	33,20	34,94	107M	15.287

13/11/2023	-0,24%	-0,08	33,19	33,27	32,99	33,75	68M	10.640
10/11/2023	-3,14%	-1,08	33,27	34,51	33,27	34,65	89M	10.556
09/11/2023	-2,22%	-0,78	34,35	35,39	34,09	35,52	72M	10.726
08/11/2023	-2,14%	-0,77	35,13	36,20	35,03	36,31	92M	9.727
07/11/2023	-0,03%	-0,01	35,90	35,94	35,56	36,34	58M	7.868
06/11/2023	-0,06%	-0,02	35,91	36,25	35,63	36,36	34M	4.767
03/11/2023	1,35%	0,48	35,93	36,50	35,20	36,82	64M	10.008
01/11/2023	0,00%	0,00	35,45	35,75	35,31	35,92	40M	7.076
31/10/2023	-0,23%	-0,08	35,45	35,86	34,95	35,86	38M	5.718
30/10/2023	-2,28%	-0,83	35,53	36,62	35,22	36,70	52M	7.300
27/10/2023	-2,21%	-0,82	36,36	37,49	35,95	37,63	37M	5.641
26/10/2023	0,38%	0,14	37,18	37,15	37,05	37,79	46M	5.670
25/10/2023	-0,51%	-0,19	37,04	37,23	36,56	37,47	39M	6.552
24/10/2023	-0,35%	-0,13	37,23	38,01	36,58	38,02	52M	3.778
23/10/2023	0,97%	0,36	37,36	36,98	36,98	37,61	34M	5.243
20/10/2023	-0,99%	-0,37	37,00	37,00	36,76	37,66	34M	3.824
19/10/2023	0,16%	0,06	37,37	37,33	37,04	37,89	37M	4.886
18/10/2023	-1,94%	-0,74	37,31	38,03	37,09	38,40	62M	8.318
17/10/2023	-1,63%	-0,63	38,05	38,48	37,86	38,62	36M	5.942
16/10/2023	0,81%	0,31	38,68	38,60	38,37	39,36	41M	5.240
13/10/2023	-0,05%	-0,02	38,37	38,55	38,05	38,70	66M	6.980
11/10/2023	-0,78%	-0,30	38,39	38,69	38,09	39,02	49M	5.684
10/10/2023	2,30%	0,87	38,69	37,91	37,90	39,19	55M	7.315
09/10/2023	1,91%	0,71	37,82	37,11	36,76	37,82	34M	5.316
06/10/2023	0,35%	0,13	37,11	36,69	36,39	37,62	54M	7.501
05/10/2023	-1,83%	-0,69	36,98	37,74	35,99	37,78	73M	8.783
04/10/2023	-2,38%	-0,92	37,67	38,82	37,19	38,82	71M	8.520
03/10/2023	-0,64%	-0,25	38,59	38,42	38,38	39,70	64M	8.535
02/10/2023	-1,07%	-0,42	38,84	39,28	38,21	39,60	53M	7.010
29/09/2023	1,26%	0,49	39,26	39,20	38,89	39,90	79M	8.541
28/09/2023	1,76%	0,67	38,77	38,24	38,02	38,98	73M	8.651
27/09/2023	0,24%	0,09	38,10	38,02	37,51	38,45	64M	6.250
26/09/2023	-2,04%	-0,79	38,01	38,79	37,95	38,92	46M	6.288
25/09/2023	0,73%	0,28	38,80	38,21	38,13	38,89	34M	4.623
22/09/2023	-0,10%	-0,04	38,52	39,00	37,99	39,24	57M	7.377
21/09/2023	-2,94%	-1,17	38,56	39,45	38,26	39,51	94M	10.053
20/09/2023	-2,12%	-0,86	39,73	40,71	39,55	41,26	84M	9.129
19/09/2023	-0,34%	-0,14	40,59	40,77	39,58	40,80	99M	7.891
18/09/2023	0,47%	0,19	40,73	40,52	40,21	41,19	61M	6.178
15/09/2023	3,00%	1,18	40,54	39,31	39,29	40,54	97M	6.106
14/09/2023	0,72%	0,28	39,36	39,17	38,85	39,95	61M	7.203
13/09/2023	-0,28%	-0,11	39,08	39,23	38,88	39,84	87M	10.416
12/09/2023	1,92%	0,74	39,19	38,32	38,18	39,39	61M	8.995
11/09/2023	-0,26%	-0,10	38,45	38,64	38,20	39,00	93M	7.390
08/09/2023	0,29%	0,11	38,55	38,57	38,45	38,95	45M	5.451
06/09/2023	0,03%	0,01	38,44	38,66	38,30	39,18	71M	8.639
05/09/2023	1,96%	0,74	38,43	38,00	37,68	39,04	130M	11.754
04/09/2023	1,15%	0,43	37,69	37,26	37,11	38,37	51M	5.980
01/09/2023	3,13%	1,13	37,26	36,49	36,49	37,46	58M	8.137
31/08/2023	-4,11%	-1,55	36,13	37,77	35,91	37,90	105M	10.356
30/08/2023	0,13%	0,05	37,68	38,00	37,54	38,28	105M	9.199
29/08/2023	1,65%	0,61	37,63	37,12	36,80	37,82	65M	7.246
28/08/2023	1,42%	0,52	37,02	36,87	36,13	37,16	49M	6.869
25/08/2023	4,02%	1,41	36,50	36,06	35,41	36,91	102M	11.526
24/08/2023	0,83%	0,29	35,09	34,80	34,45	35,49	74M	10.754
23/08/2023	7,64%	2,47	34,80	32,33	32,10	35,01	166M	18.187
22/08/2023	-0,46%	-0,15	32,33	32,80	32,00	32,81	53M	8.716
21/08/2023	1,18%	0,38	32,48	32,11	31,96	32,85	45M	7.711
18/08/2023	-0,37%	-0,12	32,10	31,80	31,58	32,28	47M	7.176
17/08/2023	-5,40%	-1,84	32,22	34,06	31,99	34,17	110M	14.878
16/08/2023	-3,02%	-1,06	34,06	35,49	33,91	35,80	65M	10.168
15/08/2023	2,30%	0,79	35,12	34,30	34,30	35,56	80M	11.388
14/08/2023	-0,95%	-0,33	34,33	34,66	34,23	34,80	38M	4.984
11/08/2023	0,43%	0,15	34,66	34,55	34,03	35,05	41M	5.397
10/08/2023	0,67%	0,23	34,51	34,40	34,17	35,13	66M	8.463
09/08/2023	3,22%	1,07	34,28	33,01	32,79	34,29	52M	7.226
08/08/2023	0,00%	0,00	33,21	32,58	32,55	33,32	32M	5.727
07/08/2023	0,54%	0,18	33,21	33,09	32,73	33,41	32M	4.196
04/08/2023	1,44%	0,47	33,03	32,44	32,44	33,57	40M	7.665
03/08/2023	0,15%	0,05	32,56	32,60	32,21	32,97	37M	5.640
02/08/2023	-1,54%	-0,51	32,51	32,78	32,09	32,93	54M	6.838
01/08/2023	-1,34%	-0,45	33,02	33,47	32,81	33,52	42M	7.421
31/07/2023	0,36%	0,12	33,47	32,82	32,79	33,78	69M	8.127
28/07/2023	2,58%	0,84	33,35	32,88	32,42	33,60	58M	6.360
27/07/2023	-2,08%	-0,69	32,51	33,54	32,28	33,54	23M	3.285
26/07/2023	-0,42%	-0,14	33,20	33,31	32,87	33,38	24M	4.598
25/07/2023	-1,13%	-0,38	33,34	34,17	33,30	34,23	44M	7.404
24/07/2023	1,32%	0,44	33,72	33,27	33,19	33,83	37M	6.795
21/07/2023	1,59%	0,52	33,28	32,87	32,70	33,57	32M	5.360
20/07/2023	-1,44%	-0,48	32,76	33,15	32,23	33,42	79M	13.232
19/07/2023	0,54%	0,18	33,24	33,08	32,82	33,66	44M	7.485
18/07/2023	-0,33%	-0,11	33,06	33,35	32,56	33,47	26M	5.074
17/07/2023	0,58%	0,19	33,17	32,84	32,49	33,33	42M	8.321
14/07/2023	-1,26%	-0,42	32,98	33,33	32,78	33,61	24M	4.693
13/07/2023	-0,62%	-0,21	33,40	33,58	33,18	34,19	41M	5.201
12/07/2023	-0,97%	-0,33	33,61	34,06	33,50	34,70	35M	5.939
11/07/2023	-0,85%	-0,29	33,94	34,01	33,37	34,16	31M	6.128
10/07/2023	-1,04%	-0,36	34,23	34,48	34,14	34,63	25M	4.129
07/07/2023	3,38%	1,13	34,59	33,55	33,50	34,98	46M	7.737
06/07/2023	-0,95%	-0,32	33,46	33,89	33,20	34,14	60M	9.922
05/07/2023	1,53%	0,51	33,78	32,85	32,85	34,06	75M	13.231
04/07/2023	-0,86%	-0,29	33,27	33,08	32,85	33,63	42M	6.905
03/07/2023	-1,73%	-0,59	33,56	33,87	33,36	34,37	85M	12.676
30/06/2023	-2,32%	-0,81	34,15	34,95	34,11	35,21	96M	14.101
29/06/2023	0,40%	0,14	34,96	35,04	34,71	35,47	55M	8.224
28/06/2023	-0,80%	-0,28	34,82	34,84	34,54	35,26	70M	14.394
27/06/2023	-2,47%	-0,89	35,10	36,10	34,72	36,38	44M	7.996
26/06/2023	-0,17%	-0,06	35,99	36,06	35,91	36,58	36M	5.492
23/06/2023	-0,66%	-0,24	36,05	36,02	35,22	36,66	84M	11.555
22/06/2023	-2,81%	-1,05	36,29	37,15	36,27	37,25	122M	11.563
21/06/2023	-0,82%	-0,31	37,34	37,69	36,61	37,99	70M	8.981
20/06/2023	0,35%	0,13	37,65	37,80	36,94	38,22	84M	12.184
19/06/2023	1,74%	0,64	37,52	36,66	36,42	37,70	39M	5.189
16/06/2023	0,19%	0,07	36,88	36,76	36,16	37,38	169M	13.595
15/06/2023	1,18%	0,43	36,81	36,41	36,12	37,19	50M	6.758
14/06/2023	-0,38%	-0,14	36,38	36,67	36,04	37,35	128M	16.604
13/06/2023	-2,14%	-0,80	36,52	37,50	36,30	37,82	75M	12.093
12/06/2023	-2,25%	-0,86	37,32	38,22	36,97	38,22	68M	9.432
09/06/2023	0,24%	0,09	38,18	38,28	37,87	38,50	61M	9.630
07/06/2023	0,77%	0,29	38,09	37,95	37,57	38,43	59M	8.934
06/06/2023	-1,05%	-0,40	37,80	38,51	36,96	38,55	80M	13.823
05/06/2023	1,87%	0,70	38,20	37,40	37,33	38,59	48M	6.950
02/06/2023	1,76%	0,65	37,50	37,30	37,08	37,92	53M	9.837
01/06/2023	1,88%	0,68	36,85	36,25	35,91	37,02	66M	12.065
31/05/2023	1,26%	0,45	36,17	35,55	35,53	36,72	63M	9.393
30/05/2023	0,22%	0,08	35,72	36,14	35,11	36,38	55M	8.275
29/05/2023	-1,27%	-0,46	35,64	36,17	35,62	36,32	37M	5.501
26/05/2023	-1,15%	-0,42	36,10	36,90	35,71	36,90	65M	9.625
25/05/2023	1,53%	0,55	36,52	36,67	36,15	37,06	81M	12.899
24/05/2023	-0,11%	-0,04	35,97	35,82	35,36	36,47	56M	9.904
23/05/2023	0,31%	0,11	36,01	36,20	35,81	36,87	46M	7.991
22/05/2023	0,34%	0,12	35,90	35,76	35,50	36,67	74M	9.461
19/05/2023	-	-	35,78	35,64	35,49	36,56	77M	12.862

Date,Open,High,Low,Close,Volume
29-Nov-23,33.50,34.72,33.24,33.82,93040384
28-Nov-23,32.60,33.63,32.59,33.24,54917650
27-Nov-23,33.00,33.00,32.28,32.52,27447630
24-Nov-23,33.11,33.20,32.64,32.64,32991211
23-Nov-23,33.15,33.48,32.78,33.11,22058115
22-Nov-23,33.25,34.04,32.94,32.94,39261625
21-Nov-23,34.38,34.38,33.26,33.26,49736278
20-Nov-23,35.00,35.09,34.31,34.35,37171560
17-Nov-23,34.22,35.00,34.21,34.53,52844634
16-Nov-23,34.83,35.22,33.55,33.98,92562427
14-Nov-23,33.20,34.94,33.20,34.69,106575004
13-Nov-23,33.27,33.75,32.99,33.19,68289842
10-Nov-23,34.51,34.65,33.27,33.27,88739614
09-Nov-23,35.39,35.52,34.09,34.35,72114709
08-Nov-23,36.20,36.31,35.03,35.13,91773401
07-Nov-23,35.94,36.34,35.56,35.90,57737529
06-Nov-23,36.25,36.36,35.63,35.91,33782704
03-Nov-23,36.50,36.82,35.20,35.93,64490582
01-Nov-23,35.75,35.92,35.31,35.45,39742159
31-Oct-23,35.86,35.86,34.95,35.45,38124523
30-Oct-23,36.62,36.70,35.22,35.53,52413693
27-Oct-23,37.49,37.63,35.95,36.36,36938992
26-Oct-23,37.15,37.79,37.05,37.18,45969215
25-Oct-23,37.23,37.47,36.56,37.04,38946943
24-Oct-23,38.01,38.02,36.58,37.23,51603893
23-Oct-23,36.98,37.61,36.98,37.36,34365886
20-Oct-23,37.00,37.66,36.76,37.00,34399539
19-Oct-23,37.33,37.89,37.04,37.37,36935498
18-Oct-23,38.03,38.40,37.09,37.31,61555300
17-Oct-23,38.48,38.62,37.86,38.05,36463970
16-Oct-23,38.60,39.36,38.37,38.68,41085526
13-Oct-23,38.55,38.70,38.05,38.37,66334150
11-Oct-23,38.69,39.02,38.09,38.39,49032462
10-Oct-23,37.91,39.19,37.90,38.69,54992505
09-Oct-23,37.11,37.82,36.76,37.82,33970973
06-Oct-23,36.69,37.62,36.39,37.11,54335251
05-Oct-23,37.74,37.78,35.99,36.98,73177144
04-Oct-23,38.82,38.82,37.19,37.67,70776061
03-Oct-23,38.42,39.70,38.38,38.59,63830995
02-Oct-23,39.28,39.60,38.21,38.84,53422436
29-Sep-23,39.20,39.90,38.89,39.26,79169642
28-Sep-23,38.24,38.98,38.02,38.77,72697873
27-Sep-23,38.02,38.45,37.51,38.10,64462589
26-Sep-23,38.79,38.92,37.95,38.01,45606439
25-Sep-23,38.21,38.89,38.13,38.80,33527582
22-Sep-23,39.00,39.24,37.99,38.52,56819482
21-Sep-23,39.45,39.51,38.26,38.56,94459169
20-Sep-23,40.71,41.26,39.55,39.73,83966111
19-Sep-23,40.77,40.80,39.58,40.59,98621468
18-Sep-23,40.52,41.19,40.21,40.73,61493545
15-Sep-23,39.31,40.54,39.29,40.54,97224613
14-Sep-23,39.17,39.95,38.85,39.36,61462635
13-Sep-23,39.23,39.84,38.88,39.08,86713736
12-Sep-23,38.32,39.39,38.18,39.19,60944853
11-Sep-23,38.64,39.00,38.20,38.45,93231320
08-Sep-23,38.57,38.95,38.45,38.55,45285687
06-Sep-23,38.66,39.18,38.30,38.44,71260769
05-Sep-23,38.00,39.04,37.68,38.43,130432772
04-Sep-23,37.26,38.37,37.11,37.69,50561654
01-Sep-23,36.49,37.46,36.49,37.26,57751425
31-Aug-23,37.77,37.90,35.91,36.13,105253767
30-Aug-23,38.00,38.28,37.54,37.68,104807949
29-Aug-23,37.12,37.82,36.80,37.63,64534865
28-Aug-23,36.87,37.16,36.13,37.02,49405669
25-Aug-23,36.06,36.91,35.41,36.50,101894573
24-Aug-23,34.80,35.49,34.45,35.09,73677267
23-Aug-23,32.33,35.01,32.10,34.80,165877046
22-Aug-23,32.80,32.81,32.00,32.33,52949686
21-Aug-23,32.11,32.85,31.96,32.48,45063804
18-Aug-23,31.80,32.28,31.58,32.10,47423588
17-Aug-23,34.06,34.17,31.99,32.22,109981895
16-Aug-23,35.49,35.80,33.91,34.06,65277686
15-Aug-23,34.30,35.56,34.30,35.12,80221449
14-Aug-23,34.66,34.80,34.23,34.33,38448916
11-Aug-23,34.55,35.05,34.03,34.66,40589132
10-Aug-23,34.40,35.13,34.17,34.51,66256494
09-Aug-23,33.01,34.29,32.79,34.28,51803377
08-Aug-23,32.58,33.32,32.55,33.21,32482239
07-Aug-23,33.09,33.41,32.73,33.21,31712337
04-Aug-23,32.44,33.57,32.44,33.03,40075286
03-Aug-23,32.60,32.97,32.21,32.56,37056502
02-Aug-23,32.78,32.93,32.09,32.51,54423618
01-Aug-23,33.47,33.52,32.81,33.02,41884996
31-Jul-23,32.82,33.78,32.79,33.47,69111446
28-Jul-23,32.88,33.60,32.42,33.35,57922682
27-Jul-23,33.54,33.54,32.28,32.51,22797997
26-Jul-23,33.31,33.38,32.87,33.20,24415468
25-Jul-23,34.17,34.23,33.30,33.34,44113435
24-Jul-23,33.27,33.83,33.19,33.72,37056971
21-Jul-23,32.87,33.57,32.70,33.28,32052264
20-Jul-23,33.15,33.42,32.23,32.76,79244579
19-Jul-23,33.08,33.66,32.82,33.24,44068991
18-Jul-23,33.35,33.47,32.56,33.06,26227572
17-Jul-23,32.84,33.33,32.49,33.17,42316208
14-Jul-23,33.33,33.61,32.78,32.98,24115190
13-Jul-23,33.58,34.19,33.18,33.40,41230153
12-Jul-23,34.06,34.70,33.50,33.61,34768176
11-Jul-23,34.01,34.16,33.37,33.94,30930230
10-Jul-23,34.48,34.63,34.14,34.23,25404857
07-Jul-23,33.55,34.98,33.50,34.59,46064259
06-Jul-23,33.89,34.14,33.20,33.46,60170047
05-Jul-23,32.85,34.06,32.85,33.78,74682130
04-Jul-23,33.08,33.63,32.85,33.27,42030056
03-Jul-23,33.87,34.37,33.36,33.56,84920199
30-Jun-23,34.95,35.21,34.11,34.15,96159130
29-Jun-23,35.04,35.47,34.71,34.96,54609540
28-Jun-23,34.84,35.26,34.54,34.82,70497619
27-Jun-23,36.10,36.38,34.72,35.10,43765460
26-Jun-23,36.06,36.58,35.91,35.99,35521745
23-Jun-23,36.02,36.66,35.22,36.05,84240780
22-Jun-23,37.15,37.25,36.27,36.29,121823532
21-Jun-23,37.69,37.99,36.61,37.34,69670668
20-Jun-23,37.80,38.22,36.94,37.65,83718457
19-Jun-23,36.66,37.70,36.42,37.52,38723670
16-Jun-23,36.76,37.38,36.16,36.88,168628931
15-Jun-23,36.41,37.19,36.12,36.81,50323723
14-Jun-23,36.67,37.35,36.04,36.38,127762008
13-Jun-23,37.50,37.82,36.30,36.52,74807511
12-Jun-23,38.22,38.22,36.97,37.32,67827956
09-Jun-23,38.28,38.50,37.87,38.18,61327502
07-Jun-23,37.95,38.43,37.57,38.09,58942842
06-Jun-23,38.51,38.55,36.96,37.80,80186639
05-Jun-23,37.40,38.59,37.33,38.20,48122967
02-Jun-23,37.30,37.92,37.08,37.50,52732338
01-Jun-23,36.25,37.02,35.91,36.85,65989445
31-May-23,35.55,36.72,35.53,36.17,62611157
30-May-23,36.14,36.38,35.11,35.72,55458932
29-May-23,36.17,36.32,35.62,35.64,36799199
26-May-23,36.90,36.90,35.71,36.10,64713956
25-May-23,36.67,37.06,36.15,36.52,81112338
24-May-23,35.82,36.47,35.36,35.97,55700611
23-May-23,36.20,36.87,35.81,36.01,46018885
22-May-23,35.76,36.67,35.50,35.90,73938960
19-May-23,35.64,36.56,35.49,35.78,76788794

*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: SMTO3