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
04/07/2022	1,86%	0,67	36,64	35,66	35,66	37,14	45M	7.436
01/07/2022	-0,99%	-0,36	35,97	36,34	35,29	36,94	67M	11.716
30/06/2022	-5,73%	-2,21	36,33	37,81	35,96	37,91	275M	13.291
29/06/2022	-2,36%	-0,93	38,54	39,50	38,38	39,66	41M	7.303
28/06/2022	-0,25%	-0,10	39,47	40,07	39,06	40,07	66M	12.352
27/06/2022	0,13%	0,05	39,57	39,67	39,02	40,49	63M	7.396
24/06/2022	2,60%	1,00	39,52	38,35	38,08	39,55	53M	8.761
23/06/2022	-2,26%	-0,89	38,52	39,26	38,33	40,00	59M	9.955
22/06/2022	-4,46%	-1,84	39,41	40,93	38,72	40,93	94M	14.237
21/06/2022	-1,76%	-0,74	41,25	42,00	39,71	42,24	105M	15.830
20/06/2022	-4,33%	-1,90	41,99	43,87	41,99	43,91	48M	7.921

17/06/2022	-1,79%	-0,80	43,89	44,17	43,03	44,19	77M	8.660
15/06/2022	0,07%	0,03	44,69	44,98	44,10	45,35	57M	7.837
14/06/2022	-0,62%	-0,28	44,66	44,75	44,15	44,98	40M	7.218
13/06/2022	-0,69%	-0,31	44,94	44,35	44,33	45,16	62M	9.295
10/06/2022	-2,20%	-1,02	45,25	45,76	45,09	46,16	71M	8.496
09/06/2022	-0,73%	-0,34	46,27	46,25	45,63	46,90	80M	10.400
08/06/2022	-3,48%	-1,68	46,61	47,85	46,01	47,96	140M	16.155
07/06/2022	-5,48%	-2,80	48,29	50,39	48,29	50,81	131M	11.343
06/06/2022	-1,08%	-0,56	51,09	51,99	51,09	51,99	60M	7.362
03/06/2022	-1,24%	-0,65	51,65	52,15	51,56	52,38	44M	4.455
02/06/2022	0,60%	0,31	52,30	52,77	51,47	52,90	116M	12.608
01/06/2022	3,18%	1,60	51,99	50,12	49,16	52,48	174M	20.359
31/05/2022	2,63%	1,29	50,39	49,27	49,26	51,46	189M	15.204
30/05/2022	0,49%	0,24	49,10	49,20	48,78	49,57	38M	5.123
27/05/2022	3,45%	1,63	48,86	47,28	47,18	49,00	76M	7.497
26/05/2022	-1,03%	-0,49	47,23	47,49	46,78	47,71	43M	5.925
25/05/2022	0,21%	0,10	47,72	47,36	46,85	47,94	54M	7.651
24/05/2022	2,47%	1,15	47,62	46,32	45,87	47,90	78M	9.548
23/05/2022	0,76%	0,35	46,47	46,23	45,80	46,64	81M	8.284
20/05/2022	-0,11%	-0,05	46,12	46,15	45,44	46,46	41M	5.657
19/05/2022	-2,16%	-1,02	46,17	47,22	45,40	47,33	74M	11.482
18/05/2022	-5,34%	-2,66	47,19	49,85	46,73	50,11	78M	9.846
17/05/2022	3,72%	1,79	49,85	48,55	48,29	50,09	111M	14.517
16/05/2022	2,12%	1,00	48,06	47,02	46,79	48,40	81M	10.819
13/05/2022	1,91%	0,88	47,06	46,31	46,05	47,46	55M	7.691
12/05/2022	4,27%	1,89	46,18	43,93	43,93	46,21	74M	10.106
11/05/2022	0,96%	0,42	44,29	43,95	43,58	44,59	86M	9.517
10/05/2022	0,78%	0,34	43,87	43,69	43,40	44,09	48M	6.960
09/05/2022	-1,18%	-0,52	43,53	43,96	43,14	44,04	46M	6.618
06/05/2022	-0,83%	-0,37	44,05	44,50	43,34	44,52	63M	9.125
05/05/2022	-3,81%	-1,76	44,42	45,89	44,35	46,15	71M	7.643
04/05/2022	3,50%	1,56	46,18	44,58	44,26	46,21	104M	15.316
03/05/2022	0,34%	0,15	44,62	44,48	43,95	45,36	91M	13.585
02/05/2022	-4,18%	-1,94	44,47	46,71	44,12	47,22	73M	11.182
29/04/2022	-1,96%	-0,93	46,41	47,50	46,04	47,79	195M	14.301
28/04/2022	0,23%	0,11	47,34	47,51	45,86	47,55	86M	12.162
27/04/2022	4,56%	2,06	47,23	45,63	45,13	47,23	73M	8.911
26/04/2022	0,04%	0,02	45,17	45,19	44,60	45,56	57M	7.720
25/04/2022	-1,95%	-0,90	45,15	45,60	44,71	45,82	67M	9.018
22/04/2022	-1,20%	-0,56	46,05	46,12	45,73	46,70	36M	5.511
20/04/2022	-0,09%	-0,04	46,61	46,65	46,24	47,64	50M	6.416
19/04/2022	0,19%	0,09	46,65	46,45	45,80	46,72	50M	7.957
18/04/2022	0,00%	0,00	46,56	46,53	46,02	46,85	34M	5.425
14/04/2022	0,02%	0,01	46,56	46,62	45,72	46,67	25M	3.371
13/04/2022	0,32%	0,15	46,55	46,70	45,92	46,82	41M	5.177
12/04/2022	0,48%	0,22	46,40	46,83	45,96	47,28	45M	6.026
11/04/2022	-0,88%	-0,41	46,18	46,41	45,89	46,92	59M	8.270
08/04/2022	1,64%	0,75	46,59	45,80	45,80	46,70	68M	9.907
07/04/2022	-0,46%	-0,21	45,84	45,92	45,42	46,63	60M	9.151
06/04/2022	1,25%	0,57	46,05	45,68	45,32	47,08	89M	13.877
05/04/2022	1,43%	0,64	45,48	44,86	44,25	46,17	70M	9.486
04/04/2022	0,99%	0,44	44,84	44,89	44,11	44,99	53M	7.942
01/04/2022	0,09%	0,04	44,40	44,49	43,89	45,07	82M	12.200
31/03/2022	2,28%	0,99	44,36	43,14	42,92	44,41	128M	13.186
30/03/2022	-1,25%	-0,55	43,37	43,53	43,12	44,20	72M	10.796
29/03/2022	-3,58%	-1,63	43,92	45,24	43,63	45,24	72M	9.503
28/03/2022	-0,26%	-0,12	45,55	45,68	45,47	46,61	54M	6.933
25/03/2022	-1,32%	-0,61	45,67	46,32	45,48	46,83	62M	9.155
24/03/2022	-0,19%	-0,09	46,28	46,47	45,93	46,98	72M	9.593
23/03/2022	1,78%	0,81	46,37	45,65	45,09	46,46	44M	7.057
22/03/2022	-2,96%	-1,39	45,56	47,06	44,97	47,17	163M	10.894
21/03/2022	-1,16%	-0,55	46,95	47,75	46,75	47,80	77M	9.157
18/03/2022	5,93%	2,66	47,50	44,85	44,43	47,50	164M	11.623
17/03/2022	2,23%	0,98	44,84	43,94	43,87	44,84	58M	8.533
16/03/2022	-3,33%	-1,51	43,86	45,71	43,29	45,75	104M	12.679
15/03/2022	-2,74%	-1,28	45,37	46,41	45,02	46,41	107M	11.106
14/03/2022	2,53%	1,15	46,65	45,61	44,33	46,65	138M	17.560
11/03/2022	3,48%	1,53	45,50	44,07	44,07	45,62	135M	17.493
10/03/2022	0,18%	0,08	43,97	43,61	43,40	44,75	105M	12.669
09/03/2022	3,51%	1,49	43,89	42,39	42,39	45,00	157M	20.519
08/03/2022	0,93%	0,39	42,40	42,33	41,54	42,94	78M	12.972
07/03/2022	-2,30%	-0,99	42,01	42,82	42,01	43,75	134M	13.991
04/03/2022	-0,37%	-0,16	43,00	43,16	42,42	43,53	82M	10.712
03/03/2022	1,65%	0,70	43,16	42,67	42,34	43,69	107M	13.224
02/03/2022	6,07%	2,43	42,46	40,36	40,36	43,64	141M	15.985
25/02/2022	1,01%	0,40	40,03	39,65	39,14	40,55	107M	13.612
24/02/2022	3,61%	1,38	39,63	37,16	35,75	39,81	93M	14.002
23/02/2022	-2,17%	-0,85	38,25	39,27	37,62	39,59	73M	11.954
22/02/2022	2,20%	0,84	39,10	38,62	38,56	39,35	97M	9.391
21/02/2022	-2,35%	-0,92	38,26	39,25	38,26	39,30	36M	6.122
18/02/2022	-1,19%	-0,47	39,18	39,87	39,18	40,05	35M	6.114
17/02/2022	-0,25%	-0,10	39,65	39,56	38,23	39,97	88M	13.422
16/02/2022	2,19%	0,85	39,75	39,07	38,66	40,68	102M	13.009
15/02/2022	1,25%	0,48	38,90	38,87	38,02	39,06	58M	8.693
14/02/2022	2,02%	0,76	38,42	37,78	37,78	38,64	44M	7.737
11/02/2022	0,00%	0,00	37,66	37,87	37,57	38,52	51M	7.396
10/02/2022	1,24%	0,46	37,66	37,31	37,22	37,78	42M	6.261
09/02/2022	2,37%	0,86	37,20	36,76	36,55	37,53	37M	7.020
08/02/2022	-1,28%	-0,47	36,34	36,89	36,34	37,09	31M	5.097
07/02/2022	0,19%	0,07	36,81	36,79	36,48	37,35	28M	5.397
04/02/2022	0,91%	0,33	36,74	36,42	35,73	36,79	28M	5.610
03/02/2022	-1,38%	-0,51	36,41	36,94	36,28	37,27	23M	4.605
02/02/2022	-1,23%	-0,46	36,92	37,67	36,46	37,85	35M	5.214
01/02/2022	1,74%	0,64	37,38	38,00	37,00	38,11	64M	10.946
31/01/2022	-0,33%	-0,12	36,74	36,86	36,46	37,57	47M	8.876
28/01/2022	0,82%	0,30	36,86	36,63	36,33	37,12	42M	6.303
27/01/2022	-0,46%	-0,17	36,56	37,11	35,42	37,22	55M	9.552
26/01/2022	0,03%	0,01	36,73	37,09	36,48	37,37	57M	9.585
25/01/2022	0,99%	0,36	36,72	36,10	36,10	37,04	53M	9.446
24/01/2022	-0,93%	-0,34	36,36	36,64	36,08	37,11	48M	8.250
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	-	-	33,92	33,69	32,33	34,17	88M	16.655

Date,Open,High,Low,Close,Volume
04-Jul-22,35.66,37.14,35.66,36.64,45265691
01-Jul-22,36.34,36.94,35.29,35.97,67299413
30-Jun-22,37.81,37.91,35.96,36.33,275284866
29-Jun-22,39.50,39.66,38.38,38.54,41359959
28-Jun-22,40.07,40.07,39.06,39.47,65573899
27-Jun-22,39.67,40.49,39.02,39.57,63202539
24-Jun-22,38.35,39.55,38.08,39.52,53374906
23-Jun-22,39.26,40.00,38.33,38.52,59027981
22-Jun-22,40.93,40.93,38.72,39.41,93944300
21-Jun-22,42.00,42.24,39.71,41.25,105330408
20-Jun-22,43.87,43.91,41.99,41.99,47953345
17-Jun-22,44.17,44.19,43.03,43.89,77430583
15-Jun-22,44.98,45.35,44.10,44.69,57325266
14-Jun-22,44.75,44.98,44.15,44.66,40402135
13-Jun-22,44.35,45.16,44.33,44.94,62442753
10-Jun-22,45.76,46.16,45.09,45.25,71068720
09-Jun-22,46.25,46.90,45.63,46.27,79951620
08-Jun-22,47.85,47.96,46.01,46.61,140437785
07-Jun-22,50.39,50.81,48.29,48.29,130827960
06-Jun-22,51.99,51.99,51.09,51.09,59851262
03-Jun-22,52.15,52.38,51.56,51.65,44164039
02-Jun-22,52.77,52.90,51.47,52.30,116153306
01-Jun-22,50.12,52.48,49.16,51.99,174499360
31-May-22,49.27,51.46,49.26,50.39,189096749
30-May-22,49.20,49.57,48.78,49.10,37978865
27-May-22,47.28,49.00,47.18,48.86,75679303
26-May-22,47.49,47.71,46.78,47.23,42952802
25-May-22,47.36,47.94,46.85,47.72,54409623
24-May-22,46.32,47.90,45.87,47.62,78203435
23-May-22,46.23,46.64,45.80,46.47,81386437
20-May-22,46.15,46.46,45.44,46.12,41025404
19-May-22,47.22,47.33,45.40,46.17,73544803
18-May-22,49.85,50.11,46.73,47.19,78273904
17-May-22,48.55,50.09,48.29,49.85,111093606
16-May-22,47.02,48.40,46.79,48.06,80620828
13-May-22,46.31,47.46,46.05,47.06,54554538
12-May-22,43.93,46.21,43.93,46.18,73697336
11-May-22,43.95,44.59,43.58,44.29,86266994
10-May-22,43.69,44.09,43.40,43.87,47815433
09-May-22,43.96,44.04,43.14,43.53,46355775
06-May-22,44.50,44.52,43.34,44.05,62833497
05-May-22,45.89,46.15,44.35,44.42,70944067
04-May-22,44.58,46.21,44.26,46.18,104428658
03-May-22,44.48,45.36,43.95,44.62,91106018
02-May-22,46.71,47.22,44.12,44.47,72519207
29-Apr-22,47.50,47.79,46.04,46.41,195187174
28-Apr-22,47.51,47.55,45.86,47.34,85935021
27-Apr-22,45.63,47.23,45.13,47.23,72576899
26-Apr-22,45.19,45.56,44.60,45.17,56748876
25-Apr-22,45.60,45.82,44.71,45.15,67132782
22-Apr-22,46.12,46.70,45.73,46.05,35846715
20-Apr-22,46.65,47.64,46.24,46.61,49593086
19-Apr-22,46.45,46.72,45.80,46.65,50137245
18-Apr-22,46.53,46.85,46.02,46.56,33624644
14-Apr-22,46.62,46.67,45.72,46.56,24838491
13-Apr-22,46.70,46.82,45.92,46.55,41461233
12-Apr-22,46.83,47.28,45.96,46.40,45278534
11-Apr-22,46.41,46.92,45.89,46.18,58595297
08-Apr-22,45.80,46.70,45.80,46.59,68217764
07-Apr-22,45.92,46.63,45.42,45.84,60287769
06-Apr-22,45.68,47.08,45.32,46.05,89448932
05-Apr-22,44.86,46.17,44.25,45.48,70406478
04-Apr-22,44.89,44.99,44.11,44.84,52612378
01-Apr-22,44.49,45.07,43.89,44.40,82264878
31-Mar-22,43.14,44.41,42.92,44.36,127964203
30-Mar-22,43.53,44.20,43.12,43.37,72384151
29-Mar-22,45.24,45.24,43.63,43.92,72005979
28-Mar-22,45.68,46.61,45.47,45.55,53570340
25-Mar-22,46.32,46.83,45.48,45.67,61691197
24-Mar-22,46.47,46.98,45.93,46.28,72349231
23-Mar-22,45.65,46.46,45.09,46.37,44134689
22-Mar-22,47.06,47.17,44.97,45.56,162930595
21-Mar-22,47.75,47.80,46.75,46.95,76846408
18-Mar-22,44.85,47.50,44.43,47.50,164255535
17-Mar-22,43.94,44.84,43.87,44.84,57609145
16-Mar-22,45.71,45.75,43.29,43.86,104471390
15-Mar-22,46.41,46.41,45.02,45.37,107040382
14-Mar-22,45.61,46.65,44.33,46.65,137775566
11-Mar-22,44.07,45.62,44.07,45.50,135213947
10-Mar-22,43.61,44.75,43.40,43.97,104580806
09-Mar-22,42.39,45.00,42.39,43.89,157315174
08-Mar-22,42.33,42.94,41.54,42.40,77526039
07-Mar-22,42.82,43.75,42.01,42.01,133996839
04-Mar-22,43.16,43.53,42.42,43.00,82054964
03-Mar-22,42.67,43.69,42.34,43.16,106955721
02-Mar-22,40.36,43.64,40.36,42.46,141113140
25-Feb-22,39.65,40.55,39.14,40.03,106999718
24-Feb-22,37.16,39.81,35.75,39.63,92791445
23-Feb-22,39.27,39.59,37.62,38.25,73393944
22-Feb-22,38.62,39.35,38.56,39.10,97362543
21-Feb-22,39.25,39.30,38.26,38.26,35907297
18-Feb-22,39.87,40.05,39.18,39.18,35350352
17-Feb-22,39.56,39.97,38.23,39.65,87969184
16-Feb-22,39.07,40.68,38.66,39.75,101556754
15-Feb-22,38.87,39.06,38.02,38.90,58111136
14-Feb-22,37.78,38.64,37.78,38.42,44418831
11-Feb-22,37.87,38.52,37.57,37.66,51215932
10-Feb-22,37.31,37.78,37.22,37.66,42380205
09-Feb-22,36.76,37.53,36.55,37.20,37294308
08-Feb-22,36.89,37.09,36.34,36.34,31466597
07-Feb-22,36.79,37.35,36.48,36.81,28349771
04-Feb-22,36.42,36.79,35.73,36.74,27932500
03-Feb-22,36.94,37.27,36.28,36.41,23084900
02-Feb-22,37.67,37.85,36.46,36.92,34990142
01-Feb-22,38.00,38.11,37.00,37.38,63539121
31-Jan-22,36.86,37.57,36.46,36.74,46684791
28-Jan-22,36.63,37.12,36.33,36.86,41581222
27-Jan-22,37.11,37.22,35.42,36.56,54706243
26-Jan-22,37.09,37.37,36.48,36.73,57328996
25-Jan-22,36.10,37.04,36.10,36.72,53180799
24-Jan-22,36.64,37.11,36.08,36.36,48216571
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

*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