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
21/06/2024-1,55%-0,5132,3732,5032,1132,7645M6.663
20/06/20243,53%1,1232,8831,9131,7233,1584M11.153
19/06/20242,92%0,9031,7630,9630,6531,8944M5.241
18/06/2024-0,93%-0,2930,8631,2030,8632,2172M8.239
17/06/20241,33%0,4131,1530,5830,5131,1557M7.134
14/06/2024-0,77%-0,2430,7430,8129,9431,3486M10.312
13/06/2024-0,19%-0,0630,9830,8230,5031,3383M10.366
12/06/20240,06%0,0231,0431,0030,0131,0472M10.064
11/06/20243,40%1,0231,0229,8629,1531,0279M10.127
10/06/20246,19%1,7530,0028,3027,9430,0071M9.321
07/06/20242,76%0,7628,2527,1127,1128,2547M6.605
06/06/20242,12%0,5727,4926,9526,9227,8658M6.845
05/06/20241,09%0,2926,9226,5226,4227,57100M12.047
04/06/2024-1,73%-0,4726,6327,1126,3927,1842M7.224
03/06/2024-0,15%-0,0427,1027,3526,5827,4677M4.642
31/05/2024-0,04%-0,0127,1427,3326,8827,3350M6.063
29/05/2024-1,27%-0,3527,1527,5026,7727,5345M9.448
28/05/20241,66%0,4527,5027,3327,1127,6833M4.120
27/05/20240,52%0,1427,0526,9026,6127,2915M2.291
24/05/2024-1,57%-0,4326,9127,4926,9127,4918M2.526
23/05/20240,44%0,1227,3427,2126,9927,3927M3.879
22/05/2024-2,09%-0,5827,2227,8027,1527,8031M5.725
21/05/20240,94%0,2627,8027,5727,3828,0832M5.484
20/05/20241,89%0,5127,5427,0326,9227,6024M4.579
17/05/2024-0,62%-0,1727,0327,2326,8927,3926M4.046
16/05/2024-0,69%-0,1927,2027,7326,9127,8240M6.397
15/05/2024-1,19%-0,3327,3927,7127,3927,9739M7.277
14/05/2024-1,00%-0,2827,7228,0527,6328,2129M4.305
13/05/2024-1,03%-0,2928,0027,9927,9028,6827M4.153
10/05/2024-3,05%-0,8928,2929,0028,0029,1357M7.510
09/05/2024-0,41%-0,1229,1828,7028,7029,6539M5.172
08/05/2024-1,15%-0,3429,3029,4528,9929,7933M4.075
07/05/20243,78%1,0829,6428,5628,4529,7082M10.425
06/05/2024-0,10%-0,0328,5628,9927,8828,9939M6.151
03/05/20240,70%0,2028,5928,5728,4028,8836M4.755
02/05/2024-0,70%-0,2028,3928,7528,2929,1444M5.629
30/04/2024-0,90%-0,2628,5928,8328,1328,8535M4.432
29/04/20242,56%0,7228,8528,1327,7828,9348M5.683
26/04/20242,66%0,7328,1327,6227,4628,2673M4.810
25/04/2024-3,52%-1,0027,4028,2527,3128,2662M8.222
24/04/20240,50%0,1428,4028,2627,9328,4229M5.002
23/04/2024-0,95%-0,2728,2628,1827,9228,3038M5.967
22/04/20241,97%0,5528,5328,0127,7828,8158M6.187
19/04/20240,76%0,2127,9827,7327,5528,2071M8.541
18/04/2024-1,21%-0,3427,7728,0227,4728,1961M11.297
17/04/2024-1,09%-0,3128,1128,4128,0228,6656M11.187
16/04/20240,82%0,2328,4227,9627,8928,8490M13.289
15/04/2024-2,83%-0,8228,1929,0127,7629,2756M9.753
12/04/2024-5,54%-1,7029,0130,6028,7430,6184M11.001
11/04/2024-1,88%-0,5930,7131,3930,5132,07178M11.149
10/04/2024-1,23%-0,3931,3031,5030,8131,5156M9.264
09/04/20242,23%0,6931,6931,0930,9831,9585M11.194
08/04/20242,72%0,8231,0030,2930,2331,2676M7.934
05/04/2024-2,11%-0,6530,1830,6829,8230,8648M7.489
04/04/20240,42%0,1330,8330,5930,4731,5979M9.658
03/04/20241,15%0,3530,7030,2930,0531,0648M9.288
02/04/2024-0,07%-0,0230,3530,1929,4530,3540M6.022
01/04/2024-2,13%-0,6630,3731,0030,2531,2537M5.875
28/03/20243,78%1,1331,0329,9629,4031,1469M8.656
27/03/20241,36%0,4029,9029,8529,6830,4875M7.666
26/03/20244,13%1,1729,5028,6528,4029,85131M12.720
25/03/2024-0,25%-0,0728,3328,6028,0028,6026M3.547
22/03/2024-1,70%-0,4928,4028,8628,0028,8959M7.223
21/03/20241,94%0,5528,8928,3427,7928,8952M5.796
20/03/20240,43%0,1228,3428,2227,2828,3435M4.944
19/03/20243,07%0,8428,2227,5527,2228,4340M4.997
18/03/2024-1,08%-0,3027,3827,6927,1627,7216M2.742
15/03/2024-0,40%-0,1127,6827,7527,2827,9937M4.620
14/03/20245,07%1,3427,7926,4326,4327,7947M7.142
13/03/2024-2,00%-0,5426,4526,9326,3126,9742M7.470
12/03/2024-1,35%-0,3726,9927,4726,8627,5944M6.824
11/03/2024-1,12%-0,3127,3627,5827,2628,1632M5.346
08/03/20242,94%0,7927,6726,5526,5127,9753M6.740
07/03/20240,30%0,0826,8826,8126,7027,3625M3.429
06/03/20240,00%0,0026,8026,9026,5727,1333M4.226
05/03/2024-0,07%-0,0226,8026,9026,6027,0436M6.182
04/03/2024-0,70%-0,1926,8226,9626,5527,2848M8.211
01/03/2024-4,56%-1,2927,0128,1927,0128,32128M17.830
29/02/2024-0,84%-0,2428,3028,3627,9728,5338M5.604
28/02/20241,60%0,4528,5428,5428,3128,8164M8.765
27/02/20242,97%0,8128,0927,8527,8528,5557M8.611
26/02/20241,60%0,4327,2826,9026,7727,9447M6.409
23/02/20240,00%0,0026,8527,0726,7027,1239M6.801
22/02/2024-0,48%-0,1326,8527,0826,6227,2050M8.599
21/02/20242,70%0,7126,9826,1526,1527,1461M8.316
20/02/20241,82%0,4726,2725,6825,5726,2745M6.564
19/02/2024-0,39%-0,1025,8025,8525,4325,9639M5.436
16/02/2024-0,84%-0,2225,9026,1225,7126,3566M11.313
15/02/20240,35%0,0926,1226,0525,9426,87148M12.767
14/02/2024-2,29%-0,6126,0326,5625,8126,70134M16.645
09/02/2024-2,74%-0,7526,6427,1026,0628,35200M24.489
08/02/2024-3,45%-0,9827,3928,3727,3728,3751M5.266
07/02/20241,50%0,4228,3728,1027,9328,9164M9.280
06/02/20243,17%0,8627,9527,0927,0228,1258M10.093
05/02/2024-0,26%-0,0727,0927,1726,7627,5375M9.460
02/02/2024-1,84%-0,5127,1627,6826,9627,7734M5.411
01/02/2024-1,84%-0,5227,6728,2027,5728,3645M8.284
31/01/2024-0,28%-0,0828,1928,4128,0428,6950M8.256
30/01/2024-1,19%-0,3428,2728,6228,2028,7839M6.226
29/01/20241,45%0,4128,6128,0528,0029,1165M6.682
26/01/2024-1,95%-0,5628,2028,9328,1328,9774M5.109
25/01/20240,38%0,1128,7628,6428,4828,9944M4.796
24/01/2024-0,69%-0,2028,6528,9128,3329,4885M9.082
23/01/20242,49%0,7028,8528,2528,2529,0355M7.357
22/01/20240,18%0,0528,1528,0127,7728,2960M9.845
19/01/20243,88%1,0528,1027,0826,6328,3553M7.115
18/01/20242,00%0,5327,0526,6626,5627,2030M6.132
17/01/2024-0,34%-0,0926,5226,5126,4627,0132M7.355
16/01/2024-1,84%-0,5026,6126,9526,3227,0146M8.326
15/01/20240,71%0,1927,1126,7426,6227,2118M3.496
12/01/20240,94%0,2526,9226,7926,3827,4059M6.658
11/01/2024-0,26%-0,0726,6726,7326,4526,9829M4.836
10/01/2024-1,29%-0,3526,7427,1026,7027,3439M5.768
09/01/2024-2,83%-0,7927,0927,8027,0227,80118M14.200
08/01/2024-1,83%-0,5227,8828,3327,8728,3582M10.312
05/01/20240,96%0,2728,4028,0227,9828,7549M8.979
04/01/2024-2,26%-0,6528,1328,8128,0329,2342M7.833
03/01/20241,05%0,3028,7828,5128,3429,5039M5.527
02/01/2024-2,83%-0,8328,4829,3128,2629,4059M10.508
28/12/20231,07%0,3129,3129,0028,9229,4832M4.356
27/12/2023-0,68%-0,2029,0029,4128,9229,5130M4.367
26/12/2023-0,10%-0,0329,2029,3629,0529,3727M3.117
22/12/20230,17%0,0529,2329,3128,8329,4932M5.108
21/12/2023-1,22%-0,3629,1829,7128,8929,7179M8.819
20/12/2023-1,86%-0,5629,5430,2029,3530,4249M6.496
19/12/20232,07%0,6130,1029,5529,5530,2245M7.245
18/12/20233,04%0,8729,4928,6628,6629,8072M7.708
15/12/2023-4,54%-1,3628,6229,8928,6229,9995M9.877
14/12/20231,56%0,4629,9829,7729,7430,4871M10.531
13/12/20232,75%0,7929,5228,9028,6829,7651M9.364
12/12/20230,63%0,1828,7328,6527,9728,7752M7.239
11/12/2023-0,87%-0,2528,5528,7728,4028,9951M7.694
08/12/2023-1,81%-0,5328,8028,2428,1329,20127M16.753
07/12/2023--29,3330,0228,4030,20127M15.056


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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