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
21/01/2022	-2,73%	-1,03	36,70	37,56	36,68	37,91	50M	7.035
20/01/2022	2,56%	0,94	37,73	37,01	36,89	38,34	75M	10.829
19/01/2022	5,05%	1,77	36,79	35,39	35,23	37,05	71M	11.340
18/01/2022	0,37%	0,13	35,02	35,18	34,57	35,25	30M	6.241
17/01/2022	-2,21%	-0,79	34,89	35,68	34,50	35,78	28M	4.730
14/01/2022	1,13%	0,40	35,68	35,41	35,41	36,47	51M	9.886
13/01/2022	0,92%	0,32	35,28	34,80	34,70	35,99	49M	9.450
12/01/2022	4,64%	1,55	34,96	33,58	33,48	35,26	38M	6.841
11/01/2022	0,42%	0,14	33,41	33,27	33,01	33,67	47M	7.689
10/01/2022	-0,72%	-0,24	33,27	33,57	33,12	33,67	25M	4.866
07/01/2022	0,33%	0,11	33,51	33,40	33,04	33,84	30M	6.717

06/01/2022	-0,12%	-0,04	33,40	33,73	33,08	33,82	41M	7.646
05/01/2022	-2,65%	-0,91	33,44	34,21	33,35	34,95	39M	9.312
04/01/2022	2,32%	0,78	34,35	33,72	33,35	34,65	41M	9.190
03/01/2022	-2,53%	-0,87	33,57	34,46	33,57	34,67	23M	4.865
30/12/2021	0,61%	0,21	34,44	34,32	34,13	34,75	27M	4.463
29/12/2021	-0,35%	-0,12	34,23	34,34	34,01	34,53	22M	4.744
28/12/2021	0,88%	0,30	34,35	34,26	33,96	34,44	22M	4.355
27/12/2021	0,44%	0,15	34,05	34,46	33,91	34,46	20M	4.025
23/12/2021	-0,76%	-0,26	33,90	34,16	33,81	34,62	26M	5.524
22/12/2021	0,32%	0,11	34,16	33,78	33,66	34,38	41M	7.824
21/12/2021	0,38%	0,13	34,05	34,04	33,38	34,44	50M	9.502
20/12/2021	-3,09%	-1,08	33,92	33,69	32,33	34,17	88M	16.655
17/12/2021	-2,40%	-0,86	35,00	35,69	34,85	35,82	110M	13.616
16/12/2021	-2,71%	-1,00	35,86	36,76	35,61	37,20	46M	9.129
15/12/2021	-1,31%	-0,49	36,86	37,53	36,46	38,66	64M	11.433
14/12/2021	2,64%	0,96	37,35	36,59	36,59	38,00	62M	9.791
13/12/2021	0,86%	0,31	36,39	36,52	36,26	37,04	47M	8.772
10/12/2021	1,89%	0,67	36,08	35,43	35,28	36,10	31M	6.471
09/12/2021	-3,12%	-1,14	35,41	36,40	35,11	36,40	29M	5.743
08/12/2021	1,81%	0,65	36,55	36,00	35,77	36,77	48M	8.761
07/12/2021	0,34%	0,12	35,90	36,18	35,35	36,59	49M	8.439
06/12/2021	2,64%	0,92	35,78	34,95	34,93	36,08	41M	7.488
03/12/2021	-0,80%	-0,28	34,86	34,46	34,46	35,97	36M	7.023
02/12/2021	2,39%	0,82	35,14	34,52	34,34	35,19	31M	6.553
01/12/2021	-2,25%	-0,79	34,32	35,02	34,17	36,19	76M	12.167
30/11/2021	-4,38%	-1,61	35,11	36,40	34,96	36,51	65M	9.034
29/11/2021	2,26%	0,81	36,72	36,24	35,97	36,91	31M	6.216
26/11/2021	-3,10%	-1,15	35,91	36,14	35,23	36,33	42M	8.041
25/11/2021	0,49%	0,18	37,06	36,73	36,70	37,49	27M	3.886
24/11/2021	-0,99%	-0,37	36,88	36,55	36,48	37,24	32M	5.995
23/11/2021	-0,08%	-0,03	37,25	37,48	36,73	37,94	40M	7.304
22/11/2021	-1,27%	-0,48	37,28	37,64	37,28	38,16	30M	5.877
19/11/2021	-0,58%	-0,22	37,76	37,92	37,31	38,21	25M	5.060
18/11/2021	1,52%	0,57	37,98	37,73	37,32	38,11	38M	7.735
17/11/2021	-3,26%	-1,26	37,41	39,03	36,96	39,09	70M	12.850
16/11/2021	-2,23%	-0,88	38,67	39,77	37,54	39,81	72M	12.734
12/11/2021	-2,75%	-1,12	39,55	39,64	38,50	39,75	58M	10.033
11/11/2021	-0,37%	-0,15	40,67	41,46	40,67	41,80	54M	9.126
10/11/2021	1,29%	0,52	40,82	40,37	40,20	41,37	64M	11.141
09/11/2021	-3,57%	-1,49	40,30	42,19	39,87	42,48	88M	13.514
08/11/2021	4,27%	1,71	41,79	40,07	40,07	41,84	60M	10.040
05/11/2021	1,01%	0,40	40,08	39,92	39,74	40,82	41M	7.338
04/11/2021	1,48%	0,58	39,68	38,99	38,99	39,95	43M	7.950
03/11/2021	-1,01%	-0,40	39,10	39,51	38,81	40,54	86M	14.825
01/11/2021	3,13%	1,20	39,50	39,14	38,27	40,17	86M	11.549
29/10/2021	2,46%	0,92	38,30	37,50	37,08	39,10	79M	10.882
28/10/2021	1,91%	0,70	37,38	36,56	36,34	37,98	72M	9.734
27/10/2021	-2,91%	-1,10	36,68	37,94	36,68	38,27	47M	6.692
26/10/2021	-0,29%	-0,11	37,78	37,95	37,20	38,00	44M	7.938
25/10/2021	3,19%	1,17	37,89	37,04	37,00	38,46	64M	12.156
22/10/2021	0,58%	0,21	36,72	36,13	35,00	37,15	75M	13.653
21/10/2021	-4,47%	-1,71	36,51	37,92	35,72	37,97	105M	14.210
20/10/2021	1,97%	0,74	38,22	37,42	37,17	38,35	71M	10.531
19/10/2021	-1,99%	-0,76	37,48	38,20	37,25	38,43	58M	9.316
18/10/2021	1,32%	0,50	38,24	37,80	37,60	38,56	42M	6.763
15/10/2021	-0,32%	-0,12	37,74	37,87	37,21	38,05	35M	6.798
14/10/2021	1,86%	0,69	37,86	37,22	36,91	37,98	37M	5.462
13/10/2021	1,53%	0,56	37,17	36,61	36,61	37,61	38M	6.533
11/10/2021	0,72%	0,26	36,61	36,63	36,33	37,28	39M	7.177
08/10/2021	1,34%	0,48	36,35	36,40	36,03	36,68	38M	6.764
07/10/2021	1,33%	0,47	35,87	35,65	34,93	36,09	53M	9.100
06/10/2021	-0,95%	-0,34	35,40	35,29	34,81	35,62	47M	8.563
05/10/2021	0,93%	0,33	35,74	35,55	35,28	36,26	65M	10.553
04/10/2021	1,14%	0,40	35,41	35,61	34,92	36,20	71M	12.590
01/10/2021	0,09%	0,03	35,01	35,30	34,34	36,35	93M	15.022
30/09/2021	4,86%	1,62	34,98	33,67	33,46	35,14	88M	14.106
29/09/2021	1,31%	0,43	33,36	33,02	32,91	33,65	29M	5.584
28/09/2021	-2,28%	-0,77	32,93	33,53	32,61	33,99	42M	7.967
27/09/2021	0,27%	0,09	33,70	33,70	33,14	34,21	43M	8.644
24/09/2021	2,19%	0,72	33,61	32,70	32,60	33,70	36M	6.463
23/09/2021	0,64%	0,21	32,89	32,43	32,43	33,11	28M	6.504
22/09/2021	3,81%	1,20	32,68	32,06	31,34	32,92	51M	7.600
21/09/2021	1,29%	0,40	31,48	31,26	31,10	32,07	37M	7.433
20/09/2021	-1,49%	-0,47	31,08	30,96	30,34	31,21	20M	4.070
17/09/2021	-3,31%	-1,08	31,55	32,50	31,20	32,63	42M	5.992
16/09/2021	0,31%	0,10	32,63	32,34	32,08	32,95	42M	6.985
15/09/2021	0,34%	0,11	32,53	32,42	31,43	32,63	44M	8.395
14/09/2021	1,95%	0,62	32,42	31,89	31,80	32,58	31M	6.656
13/09/2021	1,96%	0,61	31,80	31,85	31,02	31,89	39M	6.977
10/09/2021	-1,05%	-0,33	31,19	31,89	30,77	32,13	34M	7.521
09/09/2021	3,72%	1,13	31,52	30,51	29,89	31,65	44M	8.570
08/09/2021	-4,88%	-1,56	30,39	31,89	30,35	31,89	51M	10.209
06/09/2021	2,60%	0,81	31,95	31,07	30,82	31,98	22M	4.813
03/09/2021	-2,69%	-0,86	31,14	32,29	31,11	32,29	37M	7.163
02/09/2021	-2,56%	-0,84	32,00	32,80	31,80	32,98	40M	8.348
01/09/2021	2,18%	0,70	32,84	32,21	31,92	33,16	51M	7.700
31/08/2021	-2,81%	-0,93	32,14	32,74	31,92	32,83	38M	8.157
30/08/2021	0,39%	0,13	33,07	33,03	32,65	33,50	36M	7.000
27/08/2021	1,10%	0,36	32,94	32,69	32,50	33,03	19M	3.466
26/08/2021	-3,95%	-1,34	32,58	33,96	32,58	33,96	30M	5.380
25/08/2021	2,14%	0,71	33,92	33,23	33,13	34,12	34M	6.541
24/08/2021	0,94%	0,31	33,21	33,07	32,94	33,52	29M	4.840
23/08/2021	0,70%	0,23	32,90	33,00	32,40	33,28	32M	6.881
20/08/2021	0,74%	0,24	32,67	32,17	31,80	32,73	39M	7.424
19/08/2021	3,61%	1,13	32,43	30,79	30,54	32,64	39M	7.016
18/08/2021	1,95%	0,60	31,30	30,73	30,30	31,52	36M	7.305
17/08/2021	-2,60%	-0,82	30,70	31,45	30,13	31,54	47M	9.526
16/08/2021	-2,17%	-0,70	31,52	32,26	31,43	32,26	36M	7.166
13/08/2021	0,85%	0,27	32,22	31,95	31,72	32,51	21M	3.929
12/08/2021	-1,48%	-0,48	31,95	32,41	31,58	32,44	31M	5.316
11/08/2021	0,00%	0,00	32,43	32,38	31,96	32,83	50M	9.218
10/08/2021	4,55%	1,41	32,43	31,47	31,34	32,68	59M	9.092
09/08/2021	1,27%	0,39	31,02	30,57	30,56	31,26	32M	6.361
06/08/2021	-1,23%	-0,38	30,63	30,98	30,59	31,24	29M	5.937
05/08/2021	-1,43%	-0,45	31,01	31,69	30,84	31,96	40M	7.283
04/08/2021	-0,88%	-0,28	31,46	31,74	31,16	31,75	37M	6.869
03/08/2021	0,79%	0,25	31,74	31,33	30,95	32,16	38M	7.608
02/08/2021	-1,81%	-0,58	31,49	31,52	31,31	32,15	53M	9.818
30/07/2021	-3,78%	-1,26	32,07	33,23	31,92	33,25	33M	5.056
29/07/2021	-0,42%	-0,14	33,33	33,35	33,14	33,56	23M	4.038
28/07/2021	-0,09%	-0,03	33,47	33,70	33,35	34,04	26M	4.587
27/07/2021	-1,50%	-0,51	33,50	33,90	33,29	34,08	27M	5.123
26/07/2021	-1,08%	-0,37	34,01	34,34	33,74	34,48	39M	5.958
23/07/2021	-0,43%	-0,15	34,38	34,68	34,28	35,00	28M	3.699
22/07/2021	-0,17%	-0,06	34,53	34,33	34,19	34,84	40M	7.171
21/07/2021	-0,20%	-0,07	34,59	34,63	34,16	35,22	25M	4.673
20/07/2021	2,79%	0,94	34,66	33,80	33,76	34,66	33M	6.772
19/07/2021	-2,32%	-0,80	33,72	34,08	33,64	34,40	28M	5.034
16/07/2021	-0,83%	-0,29	34,52	34,90	34,17	34,90	28M	5.220
15/07/2021	-1,05%	-0,37	34,81	35,19	34,47	35,27	25M	3.474
14/07/2021	-0,90%	-0,32	35,18	35,66	35,18	35,68	72M	6.035
13/07/2021	1,49%	0,52	35,50	34,90	34,65	35,50	32M	5.515
12/07/2021	-	-	34,98	34,27	33,50	34,98	67M	9.001

Date,Open,High,Low,Close,Volume
21-Jan-22,37.56,37.91,36.68,36.70,49780970
20-Jan-22,37.01,38.34,36.89,37.73,75014472
19-Jan-22,35.39,37.05,35.23,36.79,70659507
18-Jan-22,35.18,35.25,34.57,35.02,29814485
17-Jan-22,35.68,35.78,34.50,34.89,27610616
14-Jan-22,35.41,36.47,35.41,35.68,50844508
13-Jan-22,34.80,35.99,34.70,35.28,49097011
12-Jan-22,33.58,35.26,33.48,34.96,38463097
11-Jan-22,33.27,33.67,33.01,33.41,46594022
10-Jan-22,33.57,33.67,33.12,33.27,24721333
07-Jan-22,33.40,33.84,33.04,33.51,30390677
06-Jan-22,33.73,33.82,33.08,33.40,41113537
05-Jan-22,34.21,34.95,33.35,33.44,38557270
04-Jan-22,33.72,34.65,33.35,34.35,41367884
03-Jan-22,34.46,34.67,33.57,33.57,23128666
30-Dec-21,34.32,34.75,34.13,34.44,27376732
29-Dec-21,34.34,34.53,34.01,34.23,22431507
28-Dec-21,34.26,34.44,33.96,34.35,21598805
27-Dec-21,34.46,34.46,33.91,34.05,19689348
23-Dec-21,34.16,34.62,33.81,33.90,26369120
22-Dec-21,33.78,34.38,33.66,34.16,41131022
21-Dec-21,34.04,34.44,33.38,34.05,49741791
20-Dec-21,33.69,34.17,32.33,33.92,88479207
17-Dec-21,35.69,35.82,34.85,35.00,110061531
16-Dec-21,36.76,37.20,35.61,35.86,45636197
15-Dec-21,37.53,38.66,36.46,36.86,63738035
14-Dec-21,36.59,38.00,36.59,37.35,62345205
13-Dec-21,36.52,37.04,36.26,36.39,47477046
10-Dec-21,35.43,36.10,35.28,36.08,31308724
09-Dec-21,36.40,36.40,35.11,35.41,29406015
08-Dec-21,36.00,36.77,35.77,36.55,47634739
07-Dec-21,36.18,36.59,35.35,35.90,49266820
06-Dec-21,34.95,36.08,34.93,35.78,40594799
03-Dec-21,34.46,35.97,34.46,34.86,36423126
02-Dec-21,34.52,35.19,34.34,35.14,31396950
01-Dec-21,35.02,36.19,34.17,34.32,75575789
30-Nov-21,36.40,36.51,34.96,35.11,65001633
29-Nov-21,36.24,36.91,35.97,36.72,31306573
26-Nov-21,36.14,36.33,35.23,35.91,42095555
25-Nov-21,36.73,37.49,36.70,37.06,26812979
24-Nov-21,36.55,37.24,36.48,36.88,32121465
23-Nov-21,37.48,37.94,36.73,37.25,40146119
22-Nov-21,37.64,38.16,37.28,37.28,29802029
19-Nov-21,37.92,38.21,37.31,37.76,25449173
18-Nov-21,37.73,38.11,37.32,37.98,37937030
17-Nov-21,39.03,39.09,36.96,37.41,69613650
16-Nov-21,39.77,39.81,37.54,38.67,71836337
12-Nov-21,39.64,39.75,38.50,39.55,58224700
11-Nov-21,41.46,41.80,40.67,40.67,54476860
10-Nov-21,40.37,41.37,40.20,40.82,63765581
09-Nov-21,42.19,42.48,39.87,40.30,88267230
08-Nov-21,40.07,41.84,40.07,41.79,60413820
05-Nov-21,39.92,40.82,39.74,40.08,41057720
04-Nov-21,38.99,39.95,38.99,39.68,43396107
03-Nov-21,39.51,40.54,38.81,39.10,86452335
01-Nov-21,39.14,40.17,38.27,39.50,85819820
29-Oct-21,37.50,39.10,37.08,38.30,78803052
28-Oct-21,36.56,37.98,36.34,37.38,72220041
27-Oct-21,37.94,38.27,36.68,36.68,46512106
26-Oct-21,37.95,38.00,37.20,37.78,43645283
25-Oct-21,37.04,38.46,37.00,37.89,64029674
22-Oct-21,36.13,37.15,35.00,36.72,74595056
21-Oct-21,37.92,37.97,35.72,36.51,105443328
20-Oct-21,37.42,38.35,37.17,38.22,70517579
19-Oct-21,38.20,38.43,37.25,37.48,58396647
18-Oct-21,37.80,38.56,37.60,38.24,42458818
15-Oct-21,37.87,38.05,37.21,37.74,35274818
14-Oct-21,37.22,37.98,36.91,37.86,37123773
13-Oct-21,36.61,37.61,36.61,37.17,38302356
11-Oct-21,36.63,37.28,36.33,36.61,39257301
08-Oct-21,36.40,36.68,36.03,36.35,38246642
07-Oct-21,35.65,36.09,34.93,35.87,52871863
06-Oct-21,35.29,35.62,34.81,35.40,46547848
05-Oct-21,35.55,36.26,35.28,35.74,64745436
04-Oct-21,35.61,36.20,34.92,35.41,71311414
01-Oct-21,35.30,36.35,34.34,35.01,92781171
30-Sep-21,33.67,35.14,33.46,34.98,88266105
29-Sep-21,33.02,33.65,32.91,33.36,28948435
28-Sep-21,33.53,33.99,32.61,32.93,42017039
27-Sep-21,33.70,34.21,33.14,33.70,42502093
24-Sep-21,32.70,33.70,32.60,33.61,35683360
23-Sep-21,32.43,33.11,32.43,32.89,27969390
22-Sep-21,32.06,32.92,31.34,32.68,50904819
21-Sep-21,31.26,32.07,31.10,31.48,36515267
20-Sep-21,30.96,31.21,30.34,31.08,19867600
17-Sep-21,32.50,32.63,31.20,31.55,42180423
16-Sep-21,32.34,32.95,32.08,32.63,42222410
15-Sep-21,32.42,32.63,31.43,32.53,43690233
14-Sep-21,31.89,32.58,31.80,32.42,31453007
13-Sep-21,31.85,31.89,31.02,31.80,39346162
10-Sep-21,31.89,32.13,30.77,31.19,33587875
09-Sep-21,30.51,31.65,29.89,31.52,44021467
08-Sep-21,31.89,31.89,30.35,30.39,50798447
06-Sep-21,31.07,31.98,30.82,31.95,22483748
03-Sep-21,32.29,32.29,31.11,31.14,36634181
02-Sep-21,32.80,32.98,31.80,32.00,39576859
01-Sep-21,32.21,33.16,31.92,32.84,51431786
31-Aug-21,32.74,32.83,31.92,32.14,37747975
30-Aug-21,33.03,33.50,32.65,33.07,36086125
27-Aug-21,32.69,33.03,32.50,32.94,19397161
26-Aug-21,33.96,33.96,32.58,32.58,29892993
25-Aug-21,33.23,34.12,33.13,33.92,34167867
24-Aug-21,33.07,33.52,32.94,33.21,28595612
23-Aug-21,33.00,33.28,32.40,32.90,32282578
20-Aug-21,32.17,32.73,31.80,32.67,39174382
19-Aug-21,30.79,32.64,30.54,32.43,38968777
18-Aug-21,30.73,31.52,30.30,31.30,35943769
17-Aug-21,31.45,31.54,30.13,30.70,46525858
16-Aug-21,32.26,32.26,31.43,31.52,35814181
13-Aug-21,31.95,32.51,31.72,32.22,20955926
12-Aug-21,32.41,32.44,31.58,31.95,31430433
11-Aug-21,32.38,32.83,31.96,32.43,49532585
10-Aug-21,31.47,32.68,31.34,32.43,58559735
09-Aug-21,30.57,31.26,30.56,31.02,32355516
06-Aug-21,30.98,31.24,30.59,30.63,28600158
05-Aug-21,31.69,31.96,30.84,31.01,39577264
04-Aug-21,31.74,31.75,31.16,31.46,36823568
03-Aug-21,31.33,32.16,30.95,31.74,37908207
02-Aug-21,31.52,32.15,31.31,31.49,52912719
30-Jul-21,33.23,33.25,31.92,32.07,32784203
29-Jul-21,33.35,33.56,33.14,33.33,22865511
28-Jul-21,33.70,34.04,33.35,33.47,25883847
27-Jul-21,33.90,34.08,33.29,33.50,26503637
26-Jul-21,34.34,34.48,33.74,34.01,39378021
23-Jul-21,34.68,35.00,34.28,34.38,27832810
22-Jul-21,34.33,34.84,34.19,34.53,40310922
21-Jul-21,34.63,35.22,34.16,34.59,24726247
20-Jul-21,33.80,34.66,33.76,34.66,33458357
19-Jul-21,34.08,34.40,33.64,33.72,28082912
16-Jul-21,34.90,34.90,34.17,34.52,27882406
15-Jul-21,35.19,35.27,34.47,34.81,24668282
14-Jul-21,35.66,35.68,35.18,35.18,71588488
13-Jul-21,34.90,35.50,34.65,35.50,32495719
12-Jul-21,34.27,34.98,33.50,34.98,67355552

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SMTO3

cotações, gráficos e mais...