Cotação atual, histórico e gráfico do papel: SMTO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | -0,81% | -0,16 | 19,53 | 19,72 | 19,45 | 19,88 | 13M | 3.262 |
| 13/11/2019 | 2,55% | 0,49 | 19,69 | 19,20 | 19,16 | 19,98 | 29M | 6.111 |
| 12/11/2019 | 0,00% | 0,00 | 19,20 | 19,25 | 18,99 | 19,31 | 23M | 5.126 |
| 11/11/2019 | 1,59% | 0,30 | 19,20 | 18,92 | 18,65 | 19,24 | 14M | 4.852 |
| 08/11/2019 | 0,37% | 0,07 | 18,90 | 18,80 | 18,61 | 18,98 | 22M | 4.418 |
| 07/11/2019 | 1,13% | 0,21 | 18,83 | 18,69 | 18,54 | 18,99 | 22M | 5.022 |
| 06/11/2019 | 1,20% | 0,22 | 18,62 | 18,50 | 18,38 | 18,62 | 17M | 3.892 |
| 05/11/2019 | 1,94% | 0,35 | 18,40 | 18,15 | 18,11 | 18,48 | 14M | 4.570 |
| 04/11/2019 | 1,69% | 0,30 | 18,05 | 17,81 | 17,79 | 18,22 | 19M | 4.556 |
| 01/11/2019 | 1,08% | 0,19 | 17,75 | 17,90 | 17,64 | 17,90 | 11M | 2.970 |
| 31/10/2019 | -0,90% | -0,16 | 17,56 | 17,76 | 17,40 | 17,76 | 11M | 2.840 |
| 30/10/2019 | 0,28% | 0,05 | 17,72 | 17,72 | 17,51 | 17,76 | 12M | 3.911 |
| 29/10/2019 | -0,28% | -0,05 | 17,67 | 17,75 | 17,48 | 17,82 | 15M | 2.458 |
| 28/10/2019 | -0,73% | -0,13 | 17,72 | 17,88 | 17,69 | 17,88 | 9M | 2.824 |
| 25/10/2019 | 0,06% | 0,01 | 17,85 | 17,85 | 17,74 | 17,95 | 11M | 2.312 |
| 24/10/2019 | -0,34% | -0,06 | 17,84 | 17,94 | 17,69 | 18,09 | 15M | 3.891 |
| 23/10/2019 | -1,16% | -0,21 | 17,90 | 18,08 | 17,79 | 18,08 | 16M | 3.428 |
| 22/10/2019 | -0,06% | -0,01 | 18,11 | 18,18 | 18,01 | 18,25 | 9M | 2.734 |
| 21/10/2019 | 2,78% | 0,49 | 18,12 | 17,77 | 17,65 | 18,12 | 11M | 2.775 |
| 18/10/2019 | -0,84% | -0,15 | 17,63 | 17,70 | 17,51 | 17,84 | 19M | 3.304 |
| 17/10/2019 | -0,67% | -0,12 | 17,78 | 17,92 | 17,71 | 17,99 | 7M | 2.447 |
| 16/10/2019 | -1,76% | -0,32 | 17,90 | 18,25 | 17,90 | 18,25 | 8M | 2.088 |
| 15/10/2019 | 0,39% | 0,07 | 18,22 | 18,23 | 17,93 | 18,23 | 15M | 3.481 |
| 14/10/2019 | -1,09% | -0,20 | 18,15 | 18,35 | 18,07 | 18,45 | 20M | 2.186 |
| 11/10/2019 | 1,27% | 0,23 | 18,35 | 18,29 | 18,15 | 18,48 | 6M | 2.266 |
| 10/10/2019 | 1,80% | 0,32 | 18,12 | 17,81 | 17,79 | 18,30 | 10M | 3.727 |
| 09/10/2019 | -0,34% | -0,06 | 17,80 | 17,88 | 17,58 | 17,91 | 24M | 3.977 |
| 08/10/2019 | -0,22% | -0,04 | 17,86 | 17,94 | 17,69 | 18,01 | 8M | 3.024 |
| 07/10/2019 | -3,30% | -0,61 | 17,90 | 18,20 | 17,80 | 18,22 | 29M | 4.443 |
| 04/10/2019 | 0,60% | 0,11 | 18,51 | 18,41 | 18,31 | 18,57 | 9M | 2.984 |
| 03/10/2019 | -1,60% | -0,30 | 18,40 | 18,85 | 18,18 | 18,85 | 12M | 3.146 |
| 02/10/2019 | -1,63% | -0,31 | 18,70 | 19,01 | 18,37 | 19,01 | 29M | 3.172 |
| 01/10/2019 | 0,32% | 0,06 | 19,01 | 19,00 | 18,76 | 19,11 | 20M | 3.584 |
| 30/09/2019 | -2,07% | -0,40 | 18,95 | 19,35 | 18,87 | 19,37 | 20M | 3.883 |
| 27/09/2019 | -0,97% | -0,19 | 19,35 | 19,54 | 19,26 | 19,63 | 8M | 2.216 |
| 26/09/2019 | -1,06% | -0,21 | 19,54 | 19,76 | 19,32 | 19,77 | 15M | 3.376 |
| 25/09/2019 | 0,97% | 0,19 | 19,75 | 19,55 | 19,39 | 19,75 | 8M | 2.351 |
| 24/09/2019 | 1,93% | 0,37 | 19,56 | 19,54 | 19,21 | 19,56 | 11M | 3.906 |
| 23/09/2019 | -0,83% | -0,16 | 19,19 | 19,41 | 19,17 | 19,41 | 5M | 1.583 |
| 20/09/2019 | -1,07% | -0,21 | 19,35 | 19,69 | 19,16 | 19,69 | 15M | 3.105 |
| 19/09/2019 | 1,09% | 0,21 | 19,56 | 19,52 | 19,37 | 19,75 | 23M | 4.591 |
| 18/09/2019 | 3,20% | 0,60 | 19,35 | 18,89 | 18,73 | 19,55 | 62M | 6.792 |
| 17/09/2019 | -1,88% | -0,36 | 18,75 | 19,18 | 18,75 | 19,18 | 9M | 2.369 |
| 16/09/2019 | 0,90% | 0,17 | 19,11 | 19,30 | 19,07 | 19,37 | 28M | 3.133 |
| 13/09/2019 | 1,01% | 0,19 | 18,94 | 18,75 | 18,72 | 19,13 | 56M | 3.679 |
| 12/09/2019 | 0,32% | 0,06 | 18,75 | 18,69 | 18,40 | 18,83 | 14M | 4.701 |
| 11/09/2019 | 2,52% | 0,46 | 18,69 | 18,24 | 18,19 | 18,69 | 29M | 4.724 |
| 10/09/2019 | -0,38% | -0,07 | 18,23 | 18,29 | 18,07 | 18,43 | 11M | 4.057 |
| 09/09/2019 | 0,00% | 0,00 | 18,30 | 18,44 | 18,02 | 18,46 | 11M | 3.280 |
| 06/09/2019 | -0,49% | -0,09 | 18,30 | 18,48 | 18,16 | 18,56 | 13M | 3.633 |
| 05/09/2019 | 1,77% | 0,32 | 18,39 | 18,20 | 18,12 | 18,41 | 21M | 3.451 |
| 04/09/2019 | 1,57% | 0,28 | 18,07 | 17,91 | 17,53 | 18,28 | 21M | 4.677 |
| 03/09/2019 | 1,25% | 0,22 | 17,79 | 17,57 | 17,49 | 17,83 | 8M | 2.654 |
| 02/09/2019 | -1,51% | -0,27 | 17,57 | 17,78 | 17,54 | 17,82 | 9M | 3.074 |
| 30/08/2019 | 0,11% | 0,02 | 17,84 | 17,99 | 17,41 | 18,06 | 31M | 5.189 |
| 29/08/2019 | 1,83% | 0,32 | 17,82 | 17,67 | 17,41 | 17,95 | 17M | 3.036 |
| 28/08/2019 | 1,45% | 0,25 | 17,50 | 17,27 | 16,87 | 17,59 | 18M | 4.082 |
| 27/08/2019 | -0,29% | -0,05 | 17,25 | 17,49 | 16,82 | 17,49 | 16M | 3.931 |
| 26/08/2019 | -1,14% | -0,20 | 17,30 | 17,58 | 17,09 | 17,58 | 27M | 4.881 |
| 23/08/2019 | -2,23% | -0,40 | 17,50 | 17,81 | 17,47 | 17,83 | 13M | 3.846 |
| 22/08/2019 | -1,65% | -0,30 | 17,90 | 18,28 | 17,82 | 18,28 | 17M | 3.414 |
| 21/08/2019 | -1,94% | -0,36 | 18,20 | 18,56 | 18,05 | 18,70 | 20M | 4.553 |
| 20/08/2019 | -0,85% | -0,16 | 18,56 | 18,78 | 18,41 | 18,78 | 16M | 3.221 |
| 19/08/2019 | 1,74% | 0,32 | 18,72 | 18,07 | 18,06 | 18,72 | 17M | 4.251 |
| 16/08/2019 | -3,16% | -0,60 | 18,40 | 19,20 | 18,04 | 19,21 | 24M | 5.529 |
| 15/08/2019 | -5,61% | -1,13 | 19,00 | 20,14 | 19,00 | 20,14 | 14M | 3.858 |
| 14/08/2019 | -2,14% | -0,44 | 20,13 | 20,38 | 19,86 | 20,38 | 9M | 2.639 |
| 13/08/2019 | 0,00% | 0,00 | 20,57 | 20,50 | 20,03 | 20,62 | 10M | 3.399 |
| 12/08/2019 | -0,87% | -0,18 | 20,57 | 20,45 | 20,21 | 20,75 | 12M | 3.516 |
| 09/08/2019 | 1,17% | 0,24 | 20,75 | 20,55 | 20,39 | 20,75 | 6M | 2.016 |
| 08/08/2019 | 1,18% | 0,24 | 20,51 | 20,36 | 20,22 | 20,63 | 10M | 3.051 |
| 07/08/2019 | 1,50% | 0,30 | 20,27 | 19,98 | 19,82 | 20,42 | 12M | 3.389 |
| 06/08/2019 | -0,05% | -0,01 | 19,97 | 20,16 | 19,62 | 20,16 | 11M | 3.603 |
| 05/08/2019 | -0,10% | -0,02 | 19,98 | 19,89 | 19,61 | 20,15 | 14M | 4.159 |
| 02/08/2019 | -0,50% | -0,10 | 20,00 | 20,02 | 19,74 | 20,11 | 21M | 2.791 |
| 01/08/2019 | -0,54% | -0,11 | 20,10 | 20,18 | 20,05 | 20,53 | 14M | 4.470 |
| 31/07/2019 | -0,20% | -0,04 | 20,21 | 20,32 | 19,78 | 20,32 | 14M | 4.042 |
| 30/07/2019 | 1,50% | 0,30 | 20,25 | 19,95 | 19,80 | 20,34 | 5M | 1.721 |
| 29/07/2019 | 0,55% | 0,11 | 19,95 | 19,62 | 19,27 | 19,95 | 9M | 3.203 |
| 26/07/2019 | 1,80% | 0,35 | 19,84 | 19,48 | 19,26 | 19,84 | 9M | 2.754 |
| 25/07/2019 | 0,41% | 0,08 | 19,49 | 19,50 | 19,29 | 19,63 | 6M | 2.142 |
| 24/07/2019 | -0,21% | -0,04 | 19,41 | 19,45 | 19,23 | 19,60 | 11M | 2.547 |
| 23/07/2019 | 0,31% | 0,06 | 19,45 | 19,45 | 19,24 | 19,47 | 7M | 1.474 |
| 22/07/2019 | -1,12% | -0,22 | 19,39 | 19,70 | 19,26 | 19,70 | 6M | 1.787 |
| 19/07/2019 | 0,20% | 0,04 | 19,61 | 19,66 | 19,42 | 19,73 | 8M | 2.443 |
| 18/07/2019 | -0,10% | -0,02 | 19,57 | 19,57 | 19,51 | 19,75 | 6M | 1.699 |
| 17/07/2019 | -2,10% | -0,42 | 19,59 | 20,00 | 19,59 | 20,08 | 7M | 2.408 |
| 16/07/2019 | -0,94% | -0,19 | 20,01 | 20,20 | 20,01 | 20,54 | 15M | 4.038 |
| 15/07/2019 | 0,50% | 0,10 | 20,20 | 20,20 | 19,88 | 20,20 | 23M | 4.757 |
| 12/07/2019 | 1,26% | 0,25 | 20,10 | 19,97 | 19,71 | 20,10 | 13M | 2.159 |
| 11/07/2019 | 1,22% | 0,24 | 19,85 | 19,60 | 19,46 | 19,85 | 6M | 2.071 |
| 10/07/2019 | 0,36% | 0,07 | 19,61 | 19,59 | 19,35 | 19,69 | 14M | 3.149 |
| 08/07/2019 | -1,81% | -0,36 | 19,54 | 19,96 | 19,47 | 20,00 | 17M | 2.912 |
| 05/07/2019 | 0,51% | 0,10 | 19,90 | 19,89 | 19,63 | 19,95 | 11M | 2.404 |
| 04/07/2019 | 1,02% | 0,20 | 19,80 | 19,66 | 19,41 | 19,80 | 10M | 1.628 |
| 03/07/2019 | 0,00% | 0,00 | 19,60 | 19,66 | 19,21 | 19,66 | 10M | 2.612 |
| 02/07/2019 | -1,36% | -0,27 | 19,60 | 19,86 | 19,46 | 19,93 | 18M | 2.595 |
| 01/07/2019 | -1,34% | -0,27 | 19,87 | 20,37 | 19,64 | 20,37 | 9M | 2.209 |
| 28/06/2019 | -1,03% | -0,21 | 20,14 | 20,53 | 19,96 | 20,56 | 15M | 3.744 |
| 27/06/2019 | 2,78% | 0,55 | 20,35 | 19,83 | 19,70 | 20,35 | 14M | 3.054 |
| 26/06/2019 | 0,15% | 0,03 | 19,80 | 19,90 | 19,62 | 19,97 | 9M | 2.597 |
Date,Open,High,Low,Close,Volume
14-Nov-19,19.72,19.88,19.45,19.53,13393951
13-Nov-19,19.20,19.98,19.16,19.69,28533533
12-Nov-19,19.25,19.31,18.99,19.20,22687788
11-Nov-19,18.92,19.24,18.65,19.20,14283882
08-Nov-19,18.80,18.98,18.61,18.90,21648552
07-Nov-19,18.69,18.99,18.54,18.83,21673480
06-Nov-19,18.50,18.62,18.38,18.62,16808876
05-Nov-19,18.15,18.48,18.11,18.40,14023911
04-Nov-19,17.81,18.22,17.79,18.05,19056311
01-Nov-19,17.90,17.90,17.64,17.75,11166479
31-Oct-19,17.76,17.76,17.40,17.56,11220848
30-Oct-19,17.72,17.76,17.51,17.72,11911744
29-Oct-19,17.75,17.82,17.48,17.67,14968838
28-Oct-19,17.88,17.88,17.69,17.72,9314432
25-Oct-19,17.85,17.95,17.74,17.85,10740703
24-Oct-19,17.94,18.09,17.69,17.84,14598430
23-Oct-19,18.08,18.08,17.79,17.90,16240065
22-Oct-19,18.18,18.25,18.01,18.11,8695822
21-Oct-19,17.77,18.12,17.65,18.12,10897785
18-Oct-19,17.70,17.84,17.51,17.63,18971755
17-Oct-19,17.92,17.99,17.71,17.78,7336846
16-Oct-19,18.25,18.25,17.90,17.90,8030033
15-Oct-19,18.23,18.23,17.93,18.22,14609754
14-Oct-19,18.35,18.45,18.07,18.15,19900545
11-Oct-19,18.29,18.48,18.15,18.35,5851035
10-Oct-19,17.81,18.30,17.79,18.12,10225001
09-Oct-19,17.88,17.91,17.58,17.80,24360209
08-Oct-19,17.94,18.01,17.69,17.86,7978315
07-Oct-19,18.20,18.22,17.80,17.90,28888180
04-Oct-19,18.41,18.57,18.31,18.51,9457948
03-Oct-19,18.85,18.85,18.18,18.40,11837505
02-Oct-19,19.01,19.01,18.37,18.70,29237176
01-Oct-19,19.00,19.11,18.76,19.01,19786717
30-Sep-19,19.35,19.37,18.87,18.95,20236135
27-Sep-19,19.54,19.63,19.26,19.35,8071535
26-Sep-19,19.76,19.77,19.32,19.54,14511881
25-Sep-19,19.55,19.75,19.39,19.75,7702505
24-Sep-19,19.54,19.56,19.21,19.56,11226843
23-Sep-19,19.41,19.41,19.17,19.19,4656977
20-Sep-19,19.69,19.69,19.16,19.35,15415683
19-Sep-19,19.52,19.75,19.37,19.56,22750259
18-Sep-19,18.89,19.55,18.73,19.35,61701789
17-Sep-19,19.18,19.18,18.75,18.75,8856852
16-Sep-19,19.30,19.37,19.07,19.11,27723906
13-Sep-19,18.75,19.13,18.72,18.94,55787794
12-Sep-19,18.69,18.83,18.40,18.75,14396865
11-Sep-19,18.24,18.69,18.19,18.69,28949901
10-Sep-19,18.29,18.43,18.07,18.23,11015223
09-Sep-19,18.44,18.46,18.02,18.30,11194016
06-Sep-19,18.48,18.56,18.16,18.30,12829142
05-Sep-19,18.20,18.41,18.12,18.39,20987468
04-Sep-19,17.91,18.28,17.53,18.07,20597581
03-Sep-19,17.57,17.83,17.49,17.79,8259923
02-Sep-19,17.78,17.82,17.54,17.57,9153621
30-Aug-19,17.99,18.06,17.41,17.84,31198945
29-Aug-19,17.67,17.95,17.41,17.82,16576478
28-Aug-19,17.27,17.59,16.87,17.50,17806288
27-Aug-19,17.49,17.49,16.82,17.25,15720144
26-Aug-19,17.58,17.58,17.09,17.30,27131503
23-Aug-19,17.81,17.83,17.47,17.50,13310711
22-Aug-19,18.28,18.28,17.82,17.90,17000424
21-Aug-19,18.56,18.70,18.05,18.20,19668554
20-Aug-19,18.78,18.78,18.41,18.56,15656261
19-Aug-19,18.07,18.72,18.06,18.72,17105061
16-Aug-19,19.20,19.21,18.04,18.40,24095549
15-Aug-19,20.14,20.14,19.00,19.00,14218451
14-Aug-19,20.38,20.38,19.86,20.13,8901115
13-Aug-19,20.50,20.62,20.03,20.57,9833393
12-Aug-19,20.45,20.75,20.21,20.57,11581081
09-Aug-19,20.55,20.75,20.39,20.75,6490522
08-Aug-19,20.36,20.63,20.22,20.51,9735423
07-Aug-19,19.98,20.42,19.82,20.27,11991133
06-Aug-19,20.16,20.16,19.62,19.97,10537277
05-Aug-19,19.89,20.15,19.61,19.98,13589856
02-Aug-19,20.02,20.11,19.74,20.00,21249452
01-Aug-19,20.18,20.53,20.05,20.10,13803204
31-Jul-19,20.32,20.32,19.78,20.21,14093063
30-Jul-19,19.95,20.34,19.80,20.25,5227325
29-Jul-19,19.62,19.95,19.27,19.95,9077827
26-Jul-19,19.48,19.84,19.26,19.84,8622089
25-Jul-19,19.50,19.63,19.29,19.49,6238198
24-Jul-19,19.45,19.60,19.23,19.41,10971855
23-Jul-19,19.45,19.47,19.24,19.45,6667850
22-Jul-19,19.70,19.70,19.26,19.39,5940592
19-Jul-19,19.66,19.73,19.42,19.61,7824963
18-Jul-19,19.57,19.75,19.51,19.57,6073973
17-Jul-19,20.00,20.08,19.59,19.59,7353074
16-Jul-19,20.20,20.54,20.01,20.01,15372156
15-Jul-19,20.20,20.20,19.88,20.20,22939110
12-Jul-19,19.97,20.10,19.71,20.10,13489253
11-Jul-19,19.60,19.85,19.46,19.85,5685980
10-Jul-19,19.59,19.69,19.35,19.61,13548347
08-Jul-19,19.96,20.00,19.47,19.54,17299040
05-Jul-19,19.89,19.95,19.63,19.90,11066242
04-Jul-19,19.66,19.80,19.41,19.80,10300066
03-Jul-19,19.66,19.66,19.21,19.60,10399883
02-Jul-19,19.86,19.93,19.46,19.60,18378654
01-Jul-19,20.37,20.37,19.64,19.87,9327825
28-Jun-19,20.53,20.56,19.96,20.14,14838902
27-Jun-19,19.83,20.35,19.70,20.35,14439972
26-Jun-19,19.90,19.97,19.62,19.80,8869646
25-Jun-19,20.39,20.39,19.50,19.77,8869646
24-Jun-19,20.42,20.49,20.21,20.35,8869646
21-Jun-19,20.23,20.51,20.23,20.30,8869646
19-Jun-19,19.84,20.23,19.68,20.23,8869646
18-Jun-19,19.95,19.95,19.61,19.76,8869646
17-Jun-19,19.81,19.81,19.57,19.70,8869646
14-Jun-19,19.65,19.85,19.56,19.70,8869646
13-Jun-19,19.60,19.65,19.48,19.65,8869646
12-Jun-19,19.53,19.58,19.31,19.50,8869646
11-Jun-19,19.67,19.67,19.36,19.58,8869646
10-Jun-19,19.59,19.76,19.53,19.64,8869646
07-Jun-19,19.65,19.65,19.48,19.58,8869646
06-Jun-19,19.46,19.70,19.45,19.60,8869646
05-Jun-19,19.47,19.74,19.47,19.62,8869646
04-Jun-19,19.51,19.64,19.50,19.50,8869646
03-Jun-19,19.68,19.79,19.45,19.51,8869646
31-May-19,19.74,19.81,19.44,19.55,8869646
30-May-19,19.77,19.81,19.59,19.77,8869646
29-May-19,19.58,19.96,19.53,19.77,8869646
28-May-19,19.60,19.75,19.47,19.62,8869646
27-May-19,19.72,19.72,19.42,19.57,8869646
24-May-19,19.52,19.64,19.30,19.50,8869646
23-May-19,19.50,19.60,19.33,19.50,8869646
22-May-19,19.63,19.79,19.38,19.50,8869646
21-May-19,19.20,19.60,19.18,19.60,8869646
20-May-19,18.73,19.17,18.73,19.12,8869646
17-May-19,19.01,19.15,18.78,18.86,8869646
16-May-19,18.96,19.26,18.73,19.04,8869646
15-May-19,18.77,19.03,18.64,19.03,8869646
14-May-19,19.42,19.44,18.72,19.05,8869646
13-May-19,19.81,19.81,19.25,19.38,8869646
10-May-19,19.29,19.84,19.25,19.61,8869646
09-May-19,19.26,19.45,19.15,19.22,8869646
*exoneração de responsabilidade