ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: SMTO3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: smto3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/20231,74%0,5833,8233,5033,2434,7293M9.897
28/11/20232,21%0,7233,2432,6032,5933,6355M6.639
27/11/2023-0,37%-0,1232,5233,0032,2833,0027M4.834
24/11/2023-1,42%-0,4732,6433,1132,6433,2033M6.379
23/11/20230,52%0,1733,1133,1532,7833,4822M3.271
22/11/2023-0,96%-0,3232,9433,2532,9434,0439M6.211
21/11/2023-3,17%-1,0933,2634,3833,2634,3850M8.097
20/11/2023-0,52%-0,1834,3535,0034,3135,0937M5.890
17/11/20231,62%0,5534,5334,2234,2135,0053M6.556
16/11/2023-2,05%-0,7133,9834,8333,5535,2293M10.739
14/11/20234,52%1,5034,6933,2033,2034,94107M15.287
13/11/2023-0,24%-0,0833,1933,2732,9933,7568M10.640
10/11/2023-3,14%-1,0833,2734,5133,2734,6589M10.556
09/11/2023-2,22%-0,7834,3535,3934,0935,5272M10.726
08/11/2023-2,14%-0,7735,1336,2035,0336,3192M9.727
07/11/2023-0,03%-0,0135,9035,9435,5636,3458M7.868
06/11/2023-0,06%-0,0235,9136,2535,6336,3634M4.767
03/11/20231,35%0,4835,9336,5035,2036,8264M10.008
01/11/20230,00%0,0035,4535,7535,3135,9240M7.076
31/10/2023-0,23%-0,0835,4535,8634,9535,8638M5.718
30/10/2023-2,28%-0,8335,5336,6235,2236,7052M7.300
27/10/2023-2,21%-0,8236,3637,4935,9537,6337M5.641
26/10/20230,38%0,1437,1837,1537,0537,7946M5.670
25/10/2023-0,51%-0,1937,0437,2336,5637,4739M6.552
24/10/2023-0,35%-0,1337,2338,0136,5838,0252M3.778
23/10/20230,97%0,3637,3636,9836,9837,6134M5.243
20/10/2023-0,99%-0,3737,0037,0036,7637,6634M3.824
19/10/20230,16%0,0637,3737,3337,0437,8937M4.886
18/10/2023-1,94%-0,7437,3138,0337,0938,4062M8.318
17/10/2023-1,63%-0,6338,0538,4837,8638,6236M5.942
16/10/20230,81%0,3138,6838,6038,3739,3641M5.240
13/10/2023-0,05%-0,0238,3738,5538,0538,7066M6.980
11/10/2023-0,78%-0,3038,3938,6938,0939,0249M5.684
10/10/20232,30%0,8738,6937,9137,9039,1955M7.315
09/10/20231,91%0,7137,8237,1136,7637,8234M5.316
06/10/20230,35%0,1337,1136,6936,3937,6254M7.501
05/10/2023-1,83%-0,6936,9837,7435,9937,7873M8.783
04/10/2023-2,38%-0,9237,6738,8237,1938,8271M8.520
03/10/2023-0,64%-0,2538,5938,4238,3839,7064M8.535
02/10/2023-1,07%-0,4238,8439,2838,2139,6053M7.010
29/09/20231,26%0,4939,2639,2038,8939,9079M8.541
28/09/20231,76%0,6738,7738,2438,0238,9873M8.651
27/09/20230,24%0,0938,1038,0237,5138,4564M6.250
26/09/2023-2,04%-0,7938,0138,7937,9538,9246M6.288
25/09/20230,73%0,2838,8038,2138,1338,8934M4.623
22/09/2023-0,10%-0,0438,5239,0037,9939,2457M7.377
21/09/2023-2,94%-1,1738,5639,4538,2639,5194M10.053
20/09/2023-2,12%-0,8639,7340,7139,5541,2684M9.129
19/09/2023-0,34%-0,1440,5940,7739,5840,8099M7.891
18/09/20230,47%0,1940,7340,5240,2141,1961M6.178
15/09/20233,00%1,1840,5439,3139,2940,5497M6.106
14/09/20230,72%0,2839,3639,1738,8539,9561M7.203
13/09/2023-0,28%-0,1139,0839,2338,8839,8487M10.416
12/09/20231,92%0,7439,1938,3238,1839,3961M8.995
11/09/2023-0,26%-0,1038,4538,6438,2039,0093M7.390
08/09/20230,29%0,1138,5538,5738,4538,9545M5.451
06/09/20230,03%0,0138,4438,6638,3039,1871M8.639
05/09/20231,96%0,7438,4338,0037,6839,04130M11.754
04/09/20231,15%0,4337,6937,2637,1138,3751M5.980
01/09/20233,13%1,1337,2636,4936,4937,4658M8.137
31/08/2023-4,11%-1,5536,1337,7735,9137,90105M10.356
30/08/20230,13%0,0537,6838,0037,5438,28105M9.199
29/08/20231,65%0,6137,6337,1236,8037,8265M7.246
28/08/20231,42%0,5237,0236,8736,1337,1649M6.869
25/08/20234,02%1,4136,5036,0635,4136,91102M11.526
24/08/20230,83%0,2935,0934,8034,4535,4974M10.754
23/08/20237,64%2,4734,8032,3332,1035,01166M18.187
22/08/2023-0,46%-0,1532,3332,8032,0032,8153M8.716
21/08/20231,18%0,3832,4832,1131,9632,8545M7.711
18/08/2023-0,37%-0,1232,1031,8031,5832,2847M7.176
17/08/2023-5,40%-1,8432,2234,0631,9934,17110M14.878
16/08/2023-3,02%-1,0634,0635,4933,9135,8065M10.168
15/08/20232,30%0,7935,1234,3034,3035,5680M11.388
14/08/2023-0,95%-0,3334,3334,6634,2334,8038M4.984
11/08/20230,43%0,1534,6634,5534,0335,0541M5.397
10/08/20230,67%0,2334,5134,4034,1735,1366M8.463
09/08/20233,22%1,0734,2833,0132,7934,2952M7.226
08/08/20230,00%0,0033,2132,5832,5533,3232M5.727
07/08/20230,54%0,1833,2133,0932,7333,4132M4.196
04/08/20231,44%0,4733,0332,4432,4433,5740M7.665
03/08/20230,15%0,0532,5632,6032,2132,9737M5.640
02/08/2023-1,54%-0,5132,5132,7832,0932,9354M6.838
01/08/2023-1,34%-0,4533,0233,4732,8133,5242M7.421
31/07/20230,36%0,1233,4732,8232,7933,7869M8.127
28/07/20232,58%0,8433,3532,8832,4233,6058M6.360
27/07/2023-2,08%-0,6932,5133,5432,2833,5423M3.285
26/07/2023-0,42%-0,1433,2033,3132,8733,3824M4.598
25/07/2023-1,13%-0,3833,3434,1733,3034,2344M7.404
24/07/20231,32%0,4433,7233,2733,1933,8337M6.795
21/07/20231,59%0,5233,2832,8732,7033,5732M5.360
20/07/2023-1,44%-0,4832,7633,1532,2333,4279M13.232
19/07/20230,54%0,1833,2433,0832,8233,6644M7.485
18/07/2023-0,33%-0,1133,0633,3532,5633,4726M5.074
17/07/20230,58%0,1933,1732,8432,4933,3342M8.321
14/07/2023-1,26%-0,4232,9833,3332,7833,6124M4.693
13/07/2023-0,62%-0,2133,4033,5833,1834,1941M5.201
12/07/2023-0,97%-0,3333,6134,0633,5034,7035M5.939
11/07/2023-0,85%-0,2933,9434,0133,3734,1631M6.128
10/07/2023-1,04%-0,3634,2334,4834,1434,6325M4.129
07/07/20233,38%1,1334,5933,5533,5034,9846M7.737
06/07/2023-0,95%-0,3233,4633,8933,2034,1460M9.922
05/07/20231,53%0,5133,7832,8532,8534,0675M13.231
04/07/2023-0,86%-0,2933,2733,0832,8533,6342M6.905
03/07/2023-1,73%-0,5933,5633,8733,3634,3785M12.676
30/06/2023-2,32%-0,8134,1534,9534,1135,2196M14.101
29/06/20230,40%0,1434,9635,0434,7135,4755M8.224
28/06/2023-0,80%-0,2834,8234,8434,5435,2670M14.394
27/06/2023-2,47%-0,8935,1036,1034,7236,3844M7.996
26/06/2023-0,17%-0,0635,9936,0635,9136,5836M5.492
23/06/2023-0,66%-0,2436,0536,0235,2236,6684M11.555
22/06/2023-2,81%-1,0536,2937,1536,2737,25122M11.563
21/06/2023-0,82%-0,3137,3437,6936,6137,9970M8.981
20/06/20230,35%0,1337,6537,8036,9438,2284M12.184
19/06/20231,74%0,6437,5236,6636,4237,7039M5.189
16/06/20230,19%0,0736,8836,7636,1637,38169M13.595
15/06/20231,18%0,4336,8136,4136,1237,1950M6.758
14/06/2023-0,38%-0,1436,3836,6736,0437,35128M16.604
13/06/2023-2,14%-0,8036,5237,5036,3037,8275M12.093
12/06/2023-2,25%-0,8637,3238,2236,9738,2268M9.432
09/06/20230,24%0,0938,1838,2837,8738,5061M9.630
07/06/20230,77%0,2938,0937,9537,5738,4359M8.934
06/06/2023-1,05%-0,4037,8038,5136,9638,5580M13.823
05/06/20231,87%0,7038,2037,4037,3338,5948M6.950
02/06/20231,76%0,6537,5037,3037,0837,9253M9.837
01/06/20231,88%0,6836,8536,2535,9137,0266M12.065
31/05/20231,26%0,4536,1735,5535,5336,7263M9.393
30/05/20230,22%0,0835,7236,1435,1136,3855M8.275
29/05/2023-1,27%-0,4635,6436,1735,6236,3237M5.501
26/05/2023-1,15%-0,4236,1036,9035,7136,9065M9.625
25/05/20231,53%0,5536,5236,6736,1537,0681M12.899
24/05/2023-0,11%-0,0435,9735,8235,3636,4756M9.904
23/05/20230,31%0,1136,0136,2035,8136,8746M7.991
22/05/20230,34%0,1235,9035,7635,5036,6774M9.461
19/05/2023--35,7835,6435,4936,5677M12.862


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito