Cotação atual, histórico e gráfico do papel: SMTO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,36% | 0,07 | 19,33 | 19,20 | 19,09 | 19,43 | 5M | 1.642 |
| 18/04/2019 | 2,18% | 0,41 | 19,26 | 18,86 | 18,86 | 19,26 | 7M | 1.777 |
| 17/04/2019 | -1,82% | -0,35 | 18,85 | 19,32 | 18,82 | 19,32 | 8M | 2.429 |
| 16/04/2019 | 1,11% | 0,21 | 19,20 | 18,93 | 18,90 | 19,31 | 10M | 2.778 |
| 15/04/2019 | -0,37% | -0,07 | 18,99 | 19,26 | 18,86 | 19,29 | 10M | 3.001 |
| 12/04/2019 | -3,00% | -0,59 | 19,06 | 19,45 | 19,06 | 19,50 | 56M | 3.027 |
| 11/04/2019 | 0,56% | 0,11 | 19,65 | 19,50 | 19,34 | 19,73 | 13M | 2.512 |
| 10/04/2019 | 0,77% | 0,15 | 19,54 | 19,51 | 19,32 | 19,56 | 7M | 2.208 |
| 09/04/2019 | 1,62% | 0,31 | 19,39 | 19,04 | 19,04 | 19,50 | 34M | 4.231 |
| 08/04/2019 | 1,76% | 0,33 | 19,08 | 18,92 | 18,84 | 19,13 | 19M | 3.520 |
| 05/04/2019 | -0,48% | -0,09 | 18,75 | 19,03 | 18,70 | 19,15 | 14M | 2.937 |
| 04/04/2019 | 0,75% | 0,14 | 18,84 | 18,64 | 18,52 | 19,20 | 21M | 4.393 |
| 03/04/2019 | -0,48% | -0,09 | 18,70 | 18,89 | 18,39 | 19,05 | 23M | 4.539 |
| 02/04/2019 | 2,18% | 0,40 | 18,79 | 18,53 | 18,34 | 18,79 | 17M | 2.663 |
| 01/04/2019 | 0,27% | 0,05 | 18,39 | 18,39 | 18,25 | 18,56 | 6M | 1.592 |
| 29/03/2019 | 2,52% | 0,45 | 18,34 | 17,94 | 17,77 | 18,34 | 13M | 2.771 |
| 28/03/2019 | 1,65% | 0,29 | 17,89 | 17,58 | 17,43 | 17,90 | 14M | 2.169 |
| 27/03/2019 | -2,55% | -0,46 | 17,60 | 18,05 | 17,60 | 18,05 | 10M | 2.289 |
| 26/03/2019 | -1,63% | -0,30 | 18,06 | 18,37 | 17,95 | 18,37 | 21M | 4.902 |
| 25/03/2019 | 1,21% | 0,22 | 18,36 | 18,03 | 17,94 | 18,36 | 17M | 2.012 |
| 22/03/2019 | -1,36% | -0,25 | 18,14 | 18,18 | 18,00 | 18,25 | 16M | 2.414 |
| 21/03/2019 | -0,05% | -0,01 | 18,39 | 18,35 | 18,19 | 18,59 | 6M | 2.084 |
| 20/03/2019 | -1,81% | -0,34 | 18,40 | 18,75 | 18,28 | 18,77 | 31M | 2.802 |
| 19/03/2019 | 2,68% | 0,49 | 18,74 | 18,30 | 18,26 | 18,78 | 20M | 2.991 |
| 18/03/2019 | -1,88% | -0,35 | 18,25 | 18,45 | 18,18 | 18,55 | 27M | 2.676 |
| 15/03/2019 | 1,09% | 0,20 | 18,60 | 18,40 | 18,36 | 18,62 | 12M | 3.488 |
| 14/03/2019 | -1,02% | -0,19 | 18,40 | 18,65 | 18,17 | 18,65 | 14M | 5.267 |
| 13/03/2019 | -0,05% | -0,01 | 18,59 | 18,51 | 18,47 | 18,66 | 14M | 2.896 |
| 12/03/2019 | 0,49% | 0,09 | 18,60 | 18,51 | 18,41 | 18,64 | 5M | 2.127 |
| 11/03/2019 | 0,76% | 0,14 | 18,51 | 18,40 | 18,34 | 18,65 | 8M | 1.701 |
| 08/03/2019 | 2,74% | 0,49 | 18,37 | 17,88 | 17,70 | 18,43 | 12M | 2.493 |
| 07/03/2019 | -1,76% | -0,32 | 17,88 | 18,34 | 17,82 | 18,34 | 13M | 4.106 |
| 06/03/2019 | -2,62% | -0,49 | 18,20 | 18,55 | 18,10 | 18,76 | 10M | 2.673 |
| 01/03/2019 | -0,48% | -0,09 | 18,69 | 19,00 | 18,69 | 19,16 | 18M | 4.312 |
| 28/02/2019 | 0,43% | 0,08 | 18,78 | 18,75 | 18,42 | 18,85 | 15M | 3.122 |
| 27/02/2019 | 0,27% | 0,05 | 18,70 | 18,70 | 18,54 | 18,74 | 9M | 3.225 |
| 26/02/2019 | -0,21% | -0,04 | 18,65 | 18,53 | 18,44 | 18,80 | 13M | 3.102 |
| 25/02/2019 | 2,41% | 0,44 | 18,69 | 18,29 | 18,22 | 18,75 | 17M | 2.161 |
| 22/02/2019 | 0,27% | 0,05 | 18,25 | 18,25 | 17,91 | 18,39 | 13M | 3.921 |
| 21/02/2019 | -2,10% | -0,39 | 18,20 | 18,71 | 17,86 | 18,75 | 15M | 3.435 |
| 20/02/2019 | -2,57% | -0,49 | 18,59 | 19,08 | 18,59 | 19,15 | 15M | 3.050 |
| 19/02/2019 | 0,47% | 0,09 | 19,08 | 19,03 | 18,81 | 19,10 | 61M | 3.352 |
| 18/02/2019 | 2,10% | 0,39 | 18,99 | 18,60 | 18,28 | 19,06 | 6M | 1.876 |
| 15/02/2019 | 1,09% | 0,20 | 18,60 | 18,40 | 18,15 | 18,60 | 7M | 1.648 |
| 14/02/2019 | 0,55% | 0,10 | 18,40 | 18,30 | 18,30 | 18,56 | 10M | 2.091 |
| 13/02/2019 | -1,72% | -0,32 | 18,30 | 18,62 | 18,26 | 18,62 | 5M | 1.871 |
| 12/02/2019 | 1,47% | 0,27 | 18,62 | 18,38 | 18,00 | 18,62 | 13M | 4.372 |
| 11/02/2019 | 0,55% | 0,10 | 18,35 | 18,21 | 18,04 | 18,43 | 7M | 2.002 |
| 08/02/2019 | -3,18% | -0,60 | 18,25 | 18,76 | 18,22 | 18,96 | 14M | 3.729 |
| 07/02/2019 | -1,00% | -0,19 | 18,85 | 19,25 | 18,56 | 19,25 | 9M | 2.452 |
| 06/02/2019 | -3,59% | -0,71 | 19,04 | 19,65 | 18,93 | 19,66 | 14M | 3.963 |
| 05/02/2019 | 2,49% | 0,48 | 19,75 | 19,27 | 19,19 | 19,77 | 10M | 2.757 |
| 04/02/2019 | 0,78% | 0,15 | 19,27 | 19,17 | 19,03 | 19,30 | 90M | 1.535 |
| 01/02/2019 | -0,62% | -0,12 | 19,12 | 19,24 | 18,83 | 19,46 | 13M | 3.294 |
| 31/01/2019 | -1,84% | -0,36 | 19,24 | 19,68 | 19,24 | 19,97 | 19M | 4.492 |
| 30/01/2019 | 0,51% | 0,10 | 19,60 | 19,60 | 19,10 | 19,71 | 16M | 4.584 |
| 29/01/2019 | -2,40% | -0,48 | 19,50 | 19,98 | 19,50 | 20,27 | 10M | 1.766 |
| 28/01/2019 | 0,71% | 0,14 | 19,98 | 19,73 | 19,56 | 20,00 | 29M | 3.105 |
| 24/01/2019 | 0,20% | 0,04 | 19,84 | 19,80 | 19,65 | 19,95 | 12M | 3.020 |
| 23/01/2019 | -0,65% | -0,13 | 19,80 | 20,16 | 19,62 | 20,16 | 8M | 2.859 |
| 22/01/2019 | -1,43% | -0,29 | 19,93 | 20,22 | 19,63 | 20,41 | 11M | 2.773 |
| 21/01/2019 | 1,15% | 0,23 | 20,22 | 19,99 | 19,91 | 20,23 | 7M | 2.402 |
| 18/01/2019 | -1,62% | -0,33 | 19,99 | 20,00 | 19,83 | 20,31 | 16M | 2.918 |
| 17/01/2019 | 2,47% | 0,49 | 20,32 | 19,85 | 19,68 | 20,49 | 26M | 3.935 |
| 16/01/2019 | 4,48% | 0,85 | 19,83 | 18,98 | 18,74 | 19,99 | 23M | 3.779 |
| 15/01/2019 | 0,48% | 0,09 | 18,98 | 18,90 | 18,81 | 19,11 | 10M | 2.905 |
| 14/01/2019 | 3,34% | 0,61 | 18,89 | 18,27 | 18,26 | 18,90 | 19M | 5.044 |
| 11/01/2019 | 0,38% | 0,07 | 18,28 | 18,21 | 18,10 | 18,47 | 16M | 3.261 |
| 10/01/2019 | -0,11% | -0,02 | 18,21 | 18,21 | 18,02 | 18,52 | 8M | 2.942 |
| 09/01/2019 | 2,36% | 0,42 | 18,23 | 17,83 | 17,72 | 18,35 | 9M | 2.410 |
| 08/01/2019 | -0,28% | -0,05 | 17,81 | 17,85 | 17,66 | 18,15 | 10M | 2.442 |
| 07/01/2019 | -0,33% | -0,06 | 17,86 | 18,06 | 17,42 | 18,20 | 13M | 3.355 |
| 04/01/2019 | -1,21% | -0,22 | 17,92 | 17,96 | 17,80 | 18,19 | 10M | 2.108 |
| 03/01/2019 | -1,95% | -0,36 | 18,14 | 18,50 | 17,92 | 18,63 | 8M | 1.544 |
| 02/01/2019 | 1,70% | 0,31 | 18,50 | 17,66 | 17,52 | 18,80 | 22M | 2.165 |
| 28/12/2018 | 2,13% | 0,38 | 18,19 | 17,97 | 17,82 | 18,29 | 16M | 2.136 |
| 27/12/2018 | -0,17% | -0,03 | 17,81 | 17,75 | 17,75 | 18,00 | 4M | 1.686 |
| 26/12/2018 | -1,44% | -0,26 | 17,84 | 18,08 | 17,70 | 18,08 | 11M | 1.789 |
| 21/12/2018 | -0,55% | -0,10 | 18,10 | 18,33 | 17,85 | 18,33 | 35M | 2.313 |
| 20/12/2018 | -3,09% | -0,58 | 18,20 | 19,01 | 18,01 | 19,02 | 23M | 4.003 |
| 19/12/2018 | 0,05% | 0,01 | 18,78 | 18,96 | 18,72 | 18,98 | 23M | 1.567 |
| 18/12/2018 | -0,05% | -0,01 | 18,77 | 18,76 | 18,50 | 19,19 | 16M | 2.723 |
| 17/12/2018 | -0,58% | -0,11 | 18,78 | 18,99 | 18,72 | 18,99 | 9M | 2.224 |
| 14/12/2018 | 0,48% | 0,09 | 18,89 | 18,85 | 18,60 | 18,89 | 8M | 2.350 |
| 13/12/2018 | 0,00% | 0,00 | 18,80 | 18,89 | 18,63 | 18,98 | 9M | 2.321 |
| 12/12/2018 | 2,17% | 0,40 | 18,80 | 18,59 | 18,18 | 18,80 | 12M | 3.260 |
| 11/12/2018 | -1,08% | -0,20 | 18,40 | 18,64 | 18,23 | 18,72 | 12M | 2.879 |
| 10/12/2018 | -1,12% | -0,21 | 18,60 | 18,61 | 18,40 | 18,90 | 7M | 2.361 |
| 07/12/2018 | -0,05% | -0,01 | 18,81 | 18,95 | 18,72 | 19,38 | 11M | 2.924 |
| 06/12/2018 | 0,11% | 0,02 | 18,82 | 18,79 | 18,34 | 19,03 | 13M | 4.313 |
| 05/12/2018 | -0,53% | -0,10 | 18,80 | 18,90 | 18,67 | 19,02 | 22M | 2.822 |
| 04/12/2018 | 1,34% | 0,25 | 18,90 | 18,65 | 18,49 | 19,08 | 36M | 3.671 |
| 03/12/2018 | 3,32% | 0,60 | 18,65 | 18,32 | 18,03 | 18,65 | 8M | 2.305 |
| 30/11/2018 | -1,37% | -0,25 | 18,05 | 18,31 | 18,00 | 18,31 | 10M | 2.365 |
| 29/11/2018 | 0,27% | 0,05 | 18,30 | 18,26 | 17,92 | 18,32 | 22M | 3.282 |
| 28/11/2018 | 3,17% | 0,56 | 18,25 | 17,61 | 17,61 | 18,39 | 28M | 4.646 |
| 27/11/2018 | -0,90% | -0,16 | 17,69 | 17,86 | 17,69 | 18,27 | 11M | 3.244 |
| 26/11/2018 | -0,56% | -0,10 | 17,85 | 17,95 | 17,78 | 18,31 | 10M | 2.492 |
| 23/11/2018 | -2,92% | -0,54 | 17,95 | 18,49 | 17,91 | 18,58 | 7M | 2.324 |
| 22/11/2018 | 2,27% | 0,41 | 18,49 | 18,12 | 18,12 | 18,79 | 8M | 2.069 |
| 21/11/2018 | -3,32% | -0,62 | 18,08 | 18,70 | 18,08 | 18,70 | 9M | 2.316 |
Date,Open,High,Low,Close,Volume
22-Apr-19,19.20,19.43,19.09,19.33,4783316
18-Apr-19,18.86,19.26,18.86,19.26,7318725
17-Apr-19,19.32,19.32,18.82,18.85,7540476
16-Apr-19,18.93,19.31,18.90,19.20,10061382
15-Apr-19,19.26,19.29,18.86,18.99,10043458
12-Apr-19,19.45,19.50,19.06,19.06,55698173
11-Apr-19,19.50,19.73,19.34,19.65,12522810
10-Apr-19,19.51,19.56,19.32,19.54,7410334
09-Apr-19,19.04,19.50,19.04,19.39,33929350
08-Apr-19,18.92,19.13,18.84,19.08,19476243
05-Apr-19,19.03,19.15,18.70,18.75,14041274
04-Apr-19,18.64,19.20,18.52,18.84,21463666
03-Apr-19,18.89,19.05,18.39,18.70,22539885
02-Apr-19,18.53,18.79,18.34,18.79,17414139
01-Apr-19,18.39,18.56,18.25,18.39,6488190
29-Mar-19,17.94,18.34,17.77,18.34,13098580
28-Mar-19,17.58,17.90,17.43,17.89,14415365
27-Mar-19,18.05,18.05,17.60,17.60,10115590
26-Mar-19,18.37,18.37,17.95,18.06,20777534
25-Mar-19,18.03,18.36,17.94,18.36,16782856
22-Mar-19,18.18,18.25,18.00,18.14,16217935
21-Mar-19,18.35,18.59,18.19,18.39,6008935
20-Mar-19,18.75,18.77,18.28,18.40,31217802
19-Mar-19,18.30,18.78,18.26,18.74,20125814
18-Mar-19,18.45,18.55,18.18,18.25,26764539
15-Mar-19,18.40,18.62,18.36,18.60,11624498
14-Mar-19,18.65,18.65,18.17,18.40,14392504
13-Mar-19,18.51,18.66,18.47,18.59,13996672
12-Mar-19,18.51,18.64,18.41,18.60,5255507
11-Mar-19,18.40,18.65,18.34,18.51,7563550
08-Mar-19,17.88,18.43,17.70,18.37,11909336
07-Mar-19,18.34,18.34,17.82,17.88,13153602
06-Mar-19,18.55,18.76,18.10,18.20,9638537
01-Mar-19,19.00,19.16,18.69,18.69,18133168
28-Feb-19,18.75,18.85,18.42,18.78,15317411
27-Feb-19,18.70,18.74,18.54,18.70,8989706
26-Feb-19,18.53,18.80,18.44,18.65,12617954
25-Feb-19,18.29,18.75,18.22,18.69,17456192
22-Feb-19,18.25,18.39,17.91,18.25,12976281
21-Feb-19,18.71,18.75,17.86,18.20,15453556
20-Feb-19,19.08,19.15,18.59,18.59,14862561
19-Feb-19,19.03,19.10,18.81,19.08,61267318
18-Feb-19,18.60,19.06,18.28,18.99,6489376
15-Feb-19,18.40,18.60,18.15,18.60,6573980
14-Feb-19,18.30,18.56,18.30,18.40,10042357
13-Feb-19,18.62,18.62,18.26,18.30,5284251
12-Feb-19,18.38,18.62,18.00,18.62,13247747
11-Feb-19,18.21,18.43,18.04,18.35,6646680
08-Feb-19,18.76,18.96,18.22,18.25,14008520
07-Feb-19,19.25,19.25,18.56,18.85,9425965
06-Feb-19,19.65,19.66,18.93,19.04,14143787
05-Feb-19,19.27,19.77,19.19,19.75,9566597
04-Feb-19,19.17,19.30,19.03,19.27,89654576
01-Feb-19,19.24,19.46,18.83,19.12,12596394
31-Jan-19,19.68,19.97,19.24,19.24,19187719
30-Jan-19,19.60,19.71,19.10,19.60,15933754
29-Jan-19,19.98,20.27,19.50,19.50,10097515
28-Jan-19,19.73,20.00,19.56,19.98,29167891
24-Jan-19,19.80,19.95,19.65,19.84,11837129
23-Jan-19,20.16,20.16,19.62,19.80,8298759
22-Jan-19,20.22,20.41,19.63,19.93,10934649
21-Jan-19,19.99,20.23,19.91,20.22,6787969
18-Jan-19,20.00,20.31,19.83,19.99,16280687
17-Jan-19,19.85,20.49,19.68,20.32,25783784
16-Jan-19,18.98,19.99,18.74,19.83,22937252
15-Jan-19,18.90,19.11,18.81,18.98,10371424
14-Jan-19,18.27,18.90,18.26,18.89,19031723
11-Jan-19,18.21,18.47,18.10,18.28,16491223
10-Jan-19,18.21,18.52,18.02,18.21,7878449
09-Jan-19,17.83,18.35,17.72,18.23,9070047
08-Jan-19,17.85,18.15,17.66,17.81,10278260
07-Jan-19,18.06,18.20,17.42,17.86,13163149
04-Jan-19,17.96,18.19,17.80,17.92,10165367
03-Jan-19,18.50,18.63,17.92,18.14,7617825
02-Jan-19,17.66,18.80,17.52,18.50,21724004
28-Dec-18,17.97,18.29,17.82,18.19,16264064
27-Dec-18,17.75,18.00,17.75,17.81,4316775
26-Dec-18,18.08,18.08,17.70,17.84,11079088
21-Dec-18,18.33,18.33,17.85,18.10,35117551
20-Dec-18,19.01,19.02,18.01,18.20,23019767
19-Dec-18,18.96,18.98,18.72,18.78,22786040
18-Dec-18,18.76,19.19,18.50,18.77,16269901
17-Dec-18,18.99,18.99,18.72,18.78,9396350
14-Dec-18,18.85,18.89,18.60,18.89,8134657
13-Dec-18,18.89,18.98,18.63,18.80,9171774
12-Dec-18,18.59,18.80,18.18,18.80,11541111
11-Dec-18,18.64,18.72,18.23,18.40,11833939
10-Dec-18,18.61,18.90,18.40,18.60,7024134
07-Dec-18,18.95,19.38,18.72,18.81,11114842
06-Dec-18,18.79,19.03,18.34,18.82,13382801
05-Dec-18,18.90,19.02,18.67,18.80,21559981
04-Dec-18,18.65,19.08,18.49,18.90,36129960
03-Dec-18,18.32,18.65,18.03,18.65,8114448
30-Nov-18,18.31,18.31,18.00,18.05,9945076
29-Nov-18,18.26,18.32,17.92,18.30,21624408
28-Nov-18,17.61,18.39,17.61,18.25,28495795
27-Nov-18,17.86,18.27,17.69,17.69,11243174
26-Nov-18,17.95,18.31,17.78,17.85,9646194
23-Nov-18,18.49,18.58,17.91,17.95,7402334
22-Nov-18,18.12,18.79,18.12,18.49,8040743
21-Nov-18,18.70,18.70,18.08,18.08,8778799
19-Nov-18,19.11,19.34,18.50,18.70,8778799
16-Nov-18,19.39,19.39,19.10,19.16,8778799
14-Nov-18,18.96,19.49,18.91,19.08,8778799
13-Nov-18,19.01,19.31,18.83,19.01,8778799
12-Nov-18,19.00,19.43,19.00,19.12,8778799
09-Nov-18,19.47,19.58,18.92,19.03,8778799
08-Nov-18,19.99,19.99,19.42,19.66,8778799
07-Nov-18,20.12,20.21,19.38,19.86,8778799
06-Nov-18,20.00,20.55,19.80,20.30,8778799
05-Nov-18,20.19,20.27,19.85,20.00,8778799
01-Nov-18,19.41,20.21,19.30,19.79,8778799
31-Oct-18,19.55,19.55,19.11,19.40,8778799
30-Oct-18,19.80,20.18,19.19,19.35,8778799
29-Oct-18,20.50,20.61,19.80,19.88,8778799
26-Oct-18,20.46,20.54,19.99,20.15,8778799
25-Oct-18,20.94,20.94,20.34,20.49,8778799
24-Oct-18,20.50,20.82,20.40,20.58,8778799
23-Oct-18,20.25,20.63,20.13,20.50,8778799
22-Oct-18,20.15,20.63,19.96,20.33,8778799
19-Oct-18,18.61,19.75,18.61,19.70,8778799
18-Oct-18,18.29,18.54,18.27,18.51,8778799
17-Oct-18,17.40,18.34,17.27,18.32,8778799
16-Oct-18,17.31,17.46,17.12,17.36,8778799
15-Oct-18,17.31,17.31,17.08,17.27,8778799
11-Oct-18,17.33,17.52,17.08,17.25,8778799
10-Oct-18,17.68,17.75,17.20,17.35,8778799
09-Oct-18,17.87,17.96,17.60,17.74,8778799
08-Oct-18,17.90,18.38,17.73,17.91,8778799
05-Oct-18,17.81,17.92,17.42,17.68,8778799
04-Oct-18,18.08,18.12,17.35,17.75,8778799
03-Oct-18,18.44,18.51,17.91,18.08,8778799
02-Oct-18,18.61,18.61,18.09,18.20,8778799
01-Oct-18,18.33,18.40,18.00,18.15,8778799
*exoneração de responsabilidade