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
22/04/2024	1,97%	0,55	28,53	28,01	27,78	28,81	58M	6.187
19/04/2024	0,76%	0,21	27,98	27,73	27,55	28,20	71M	8.541
18/04/2024	-1,21%	-0,34	27,77	28,02	27,47	28,19	61M	11.297
17/04/2024	-1,09%	-0,31	28,11	28,41	28,02	28,66	56M	11.187
16/04/2024	0,82%	0,23	28,42	27,96	27,89	28,84	90M	13.289
15/04/2024	-2,83%	-0,82	28,19	29,01	27,76	29,27	56M	9.753
12/04/2024	-5,54%	-1,70	29,01	30,60	28,74	30,61	84M	11.001
11/04/2024	-1,88%	-0,59	30,71	31,39	30,51	32,07	178M	11.149
10/04/2024	-1,23%	-0,39	31,30	31,50	30,81	31,51	56M	9.264
09/04/2024	2,23%	0,69	31,69	31,09	30,98	31,95	85M	11.194
08/04/2024	2,72%	0,82	31,00	30,29	30,23	31,26	76M	7.934

05/04/2024	-2,11%	-0,65	30,18	30,68	29,82	30,86	48M	7.489
04/04/2024	0,42%	0,13	30,83	30,59	30,47	31,59	79M	9.658
03/04/2024	1,15%	0,35	30,70	30,29	30,05	31,06	48M	9.288
02/04/2024	-0,07%	-0,02	30,35	30,19	29,45	30,35	40M	6.022
01/04/2024	-2,13%	-0,66	30,37	31,00	30,25	31,25	37M	5.875
28/03/2024	3,78%	1,13	31,03	29,96	29,40	31,14	69M	8.656
27/03/2024	1,36%	0,40	29,90	29,85	29,68	30,48	75M	7.666
26/03/2024	4,13%	1,17	29,50	28,65	28,40	29,85	131M	12.720
25/03/2024	-0,25%	-0,07	28,33	28,60	28,00	28,60	26M	3.547
22/03/2024	-1,70%	-0,49	28,40	28,86	28,00	28,89	59M	7.223
21/03/2024	1,94%	0,55	28,89	28,34	27,79	28,89	52M	5.796
20/03/2024	0,43%	0,12	28,34	28,22	27,28	28,34	35M	4.944
19/03/2024	3,07%	0,84	28,22	27,55	27,22	28,43	40M	4.997
18/03/2024	-1,08%	-0,30	27,38	27,69	27,16	27,72	16M	2.742
15/03/2024	-0,40%	-0,11	27,68	27,75	27,28	27,99	37M	4.620
14/03/2024	5,07%	1,34	27,79	26,43	26,43	27,79	47M	7.142
13/03/2024	-2,00%	-0,54	26,45	26,93	26,31	26,97	42M	7.470
12/03/2024	-1,35%	-0,37	26,99	27,47	26,86	27,59	44M	6.824
11/03/2024	-1,12%	-0,31	27,36	27,58	27,26	28,16	32M	5.346
08/03/2024	2,94%	0,79	27,67	26,55	26,51	27,97	53M	6.740
07/03/2024	0,30%	0,08	26,88	26,81	26,70	27,36	25M	3.429
06/03/2024	0,00%	0,00	26,80	26,90	26,57	27,13	33M	4.226
05/03/2024	-0,07%	-0,02	26,80	26,90	26,60	27,04	36M	6.182
04/03/2024	-0,70%	-0,19	26,82	26,96	26,55	27,28	48M	8.211
01/03/2024	-4,56%	-1,29	27,01	28,19	27,01	28,32	128M	17.830
29/02/2024	-0,84%	-0,24	28,30	28,36	27,97	28,53	38M	5.604
28/02/2024	1,60%	0,45	28,54	28,54	28,31	28,81	64M	8.765
27/02/2024	2,97%	0,81	28,09	27,85	27,85	28,55	57M	8.611
26/02/2024	1,60%	0,43	27,28	26,90	26,77	27,94	47M	6.409
23/02/2024	0,00%	0,00	26,85	27,07	26,70	27,12	39M	6.801
22/02/2024	-0,48%	-0,13	26,85	27,08	26,62	27,20	50M	8.599
21/02/2024	2,70%	0,71	26,98	26,15	26,15	27,14	61M	8.316
20/02/2024	1,82%	0,47	26,27	25,68	25,57	26,27	45M	6.564
19/02/2024	-0,39%	-0,10	25,80	25,85	25,43	25,96	39M	5.436
16/02/2024	-0,84%	-0,22	25,90	26,12	25,71	26,35	66M	11.313
15/02/2024	0,35%	0,09	26,12	26,05	25,94	26,87	148M	12.767
14/02/2024	-2,29%	-0,61	26,03	26,56	25,81	26,70	134M	16.645
09/02/2024	-2,74%	-0,75	26,64	27,10	26,06	28,35	200M	24.489
08/02/2024	-3,45%	-0,98	27,39	28,37	27,37	28,37	51M	5.266
07/02/2024	1,50%	0,42	28,37	28,10	27,93	28,91	64M	9.280
06/02/2024	3,17%	0,86	27,95	27,09	27,02	28,12	58M	10.093
05/02/2024	-0,26%	-0,07	27,09	27,17	26,76	27,53	75M	9.460
02/02/2024	-1,84%	-0,51	27,16	27,68	26,96	27,77	34M	5.411
01/02/2024	-1,84%	-0,52	27,67	28,20	27,57	28,36	45M	8.284
31/01/2024	-0,28%	-0,08	28,19	28,41	28,04	28,69	50M	8.256
30/01/2024	-1,19%	-0,34	28,27	28,62	28,20	28,78	39M	6.226
29/01/2024	1,45%	0,41	28,61	28,05	28,00	29,11	65M	6.682
26/01/2024	-1,95%	-0,56	28,20	28,93	28,13	28,97	74M	5.109
25/01/2024	0,38%	0,11	28,76	28,64	28,48	28,99	44M	4.796
24/01/2024	-0,69%	-0,20	28,65	28,91	28,33	29,48	85M	9.082
23/01/2024	2,49%	0,70	28,85	28,25	28,25	29,03	55M	7.357
22/01/2024	0,18%	0,05	28,15	28,01	27,77	28,29	60M	9.845
19/01/2024	3,88%	1,05	28,10	27,08	26,63	28,35	53M	7.115
18/01/2024	2,00%	0,53	27,05	26,66	26,56	27,20	30M	6.132
17/01/2024	-0,34%	-0,09	26,52	26,51	26,46	27,01	32M	7.355
16/01/2024	-1,84%	-0,50	26,61	26,95	26,32	27,01	46M	8.326
15/01/2024	0,71%	0,19	27,11	26,74	26,62	27,21	18M	3.496
12/01/2024	0,94%	0,25	26,92	26,79	26,38	27,40	59M	6.658
11/01/2024	-0,26%	-0,07	26,67	26,73	26,45	26,98	29M	4.836
10/01/2024	-1,29%	-0,35	26,74	27,10	26,70	27,34	39M	5.768
09/01/2024	-2,83%	-0,79	27,09	27,80	27,02	27,80	118M	14.200
08/01/2024	-1,83%	-0,52	27,88	28,33	27,87	28,35	82M	10.312
05/01/2024	0,96%	0,27	28,40	28,02	27,98	28,75	49M	8.979
04/01/2024	-2,26%	-0,65	28,13	28,81	28,03	29,23	42M	7.833
03/01/2024	1,05%	0,30	28,78	28,51	28,34	29,50	39M	5.527
02/01/2024	-2,83%	-0,83	28,48	29,31	28,26	29,40	59M	10.508
28/12/2023	1,07%	0,31	29,31	29,00	28,92	29,48	32M	4.356
27/12/2023	-0,68%	-0,20	29,00	29,41	28,92	29,51	30M	4.367
26/12/2023	-0,10%	-0,03	29,20	29,36	29,05	29,37	27M	3.117
22/12/2023	0,17%	0,05	29,23	29,31	28,83	29,49	32M	5.108
21/12/2023	-1,22%	-0,36	29,18	29,71	28,89	29,71	79M	8.819
20/12/2023	-1,86%	-0,56	29,54	30,20	29,35	30,42	49M	6.496
19/12/2023	2,07%	0,61	30,10	29,55	29,55	30,22	45M	7.245
18/12/2023	3,04%	0,87	29,49	28,66	28,66	29,80	72M	7.708
15/12/2023	-4,54%	-1,36	28,62	29,89	28,62	29,99	95M	9.877
14/12/2023	1,56%	0,46	29,98	29,77	29,74	30,48	71M	10.531
13/12/2023	2,75%	0,79	29,52	28,90	28,68	29,76	51M	9.364
12/12/2023	0,63%	0,18	28,73	28,65	27,97	28,77	52M	7.239
11/12/2023	-0,87%	-0,25	28,55	28,77	28,40	28,99	51M	7.694
08/12/2023	-1,81%	-0,53	28,80	28,24	28,13	29,20	127M	16.753
07/12/2023	-2,04%	-0,61	29,33	30,02	28,40	30,20	127M	15.056
06/12/2023	-4,44%	-1,39	29,94	31,52	29,89	31,70	100M	12.017
05/12/2023	-3,36%	-1,09	31,33	32,45	31,32	32,56	94M	13.422
04/12/2023	-2,32%	-0,77	32,42	33,14	32,31	33,62	41M	6.787
01/12/2023	0,21%	0,07	33,19	33,31	33,10	33,70	54M	8.458
30/11/2023	-2,07%	-0,70	33,12	33,82	32,94	34,29	90M	14.246
29/11/2023	1,74%	0,58	33,82	33,50	33,24	34,72	93M	9.897
28/11/2023	2,21%	0,72	33,24	32,60	32,59	33,63	55M	6.639
27/11/2023	-0,37%	-0,12	32,52	33,00	32,28	33,00	27M	4.834
24/11/2023	-1,42%	-0,47	32,64	33,11	32,64	33,20	33M	6.379
23/11/2023	0,52%	0,17	33,11	33,15	32,78	33,48	22M	3.271
22/11/2023	-0,96%	-0,32	32,94	33,25	32,94	34,04	39M	6.211
21/11/2023	-3,17%	-1,09	33,26	34,38	33,26	34,38	50M	8.097
20/11/2023	-0,52%	-0,18	34,35	35,00	34,31	35,09	37M	5.890
17/11/2023	1,62%	0,55	34,53	34,22	34,21	35,00	53M	6.556
16/11/2023	-2,05%	-0,71	33,98	34,83	33,55	35,22	93M	10.739
14/11/2023	4,52%	1,50	34,69	33,20	33,20	34,94	107M	15.287
13/11/2023	-0,24%	-0,08	33,19	33,27	32,99	33,75	68M	10.640
10/11/2023	-3,14%	-1,08	33,27	34,51	33,27	34,65	89M	10.556
09/11/2023	-2,22%	-0,78	34,35	35,39	34,09	35,52	72M	10.726
08/11/2023	-2,14%	-0,77	35,13	36,20	35,03	36,31	92M	9.727
07/11/2023	-0,03%	-0,01	35,90	35,94	35,56	36,34	58M	7.868
06/11/2023	-0,06%	-0,02	35,91	36,25	35,63	36,36	34M	4.767
03/11/2023	1,35%	0,48	35,93	36,50	35,20	36,82	64M	10.008
01/11/2023	0,00%	0,00	35,45	35,75	35,31	35,92	40M	7.076
31/10/2023	-0,23%	-0,08	35,45	35,86	34,95	35,86	38M	5.718
30/10/2023	-2,28%	-0,83	35,53	36,62	35,22	36,70	52M	7.300
27/10/2023	-2,21%	-0,82	36,36	37,49	35,95	37,63	37M	5.641
26/10/2023	0,38%	0,14	37,18	37,15	37,05	37,79	46M	5.670
25/10/2023	-0,51%	-0,19	37,04	37,23	36,56	37,47	39M	6.552
24/10/2023	-0,35%	-0,13	37,23	38,01	36,58	38,02	52M	3.778
23/10/2023	0,97%	0,36	37,36	36,98	36,98	37,61	34M	5.243
20/10/2023	-0,99%	-0,37	37,00	37,00	36,76	37,66	34M	3.824
19/10/2023	0,16%	0,06	37,37	37,33	37,04	37,89	37M	4.886
18/10/2023	-1,94%	-0,74	37,31	38,03	37,09	38,40	62M	8.318
17/10/2023	-1,63%	-0,63	38,05	38,48	37,86	38,62	36M	5.942
16/10/2023	0,81%	0,31	38,68	38,60	38,37	39,36	41M	5.240
13/10/2023	-0,05%	-0,02	38,37	38,55	38,05	38,70	66M	6.980
11/10/2023	-0,78%	-0,30	38,39	38,69	38,09	39,02	49M	5.684
10/10/2023	2,30%	0,87	38,69	37,91	37,90	39,19	55M	7.315
09/10/2023	1,91%	0,71	37,82	37,11	36,76	37,82	34M	5.316
06/10/2023	0,35%	0,13	37,11	36,69	36,39	37,62	54M	7.501
05/10/2023	-	-	36,98	37,74	35,99	37,78	73M	8.783

Date,Open,High,Low,Close,Volume
22-Apr-24,28.01,28.81,27.78,28.53,57715102
19-Apr-24,27.73,28.20,27.55,27.98,70823680
18-Apr-24,28.02,28.19,27.47,27.77,60611673
17-Apr-24,28.41,28.66,28.02,28.11,55907194
16-Apr-24,27.96,28.84,27.89,28.42,89894311
15-Apr-24,29.01,29.27,27.76,28.19,56367229
12-Apr-24,30.60,30.61,28.74,29.01,84415709
11-Apr-24,31.39,32.07,30.51,30.71,177890911
10-Apr-24,31.50,31.51,30.81,31.30,56389588
09-Apr-24,31.09,31.95,30.98,31.69,85259486
08-Apr-24,30.29,31.26,30.23,31.00,76156287
05-Apr-24,30.68,30.86,29.82,30.18,48277149
04-Apr-24,30.59,31.59,30.47,30.83,78993613
03-Apr-24,30.29,31.06,30.05,30.70,47746057
02-Apr-24,30.19,30.35,29.45,30.35,39673646
01-Apr-24,31.00,31.25,30.25,30.37,37363883
28-Mar-24,29.96,31.14,29.40,31.03,68633522
27-Mar-24,29.85,30.48,29.68,29.90,74756146
26-Mar-24,28.65,29.85,28.40,29.50,131095664
25-Mar-24,28.60,28.60,28.00,28.33,25660862
22-Mar-24,28.86,28.89,28.00,28.40,59370714
21-Mar-24,28.34,28.89,27.79,28.89,52314070
20-Mar-24,28.22,28.34,27.28,28.34,35200023
19-Mar-24,27.55,28.43,27.22,28.22,40387983
18-Mar-24,27.69,27.72,27.16,27.38,16250046
15-Mar-24,27.75,27.99,27.28,27.68,37424867
14-Mar-24,26.43,27.79,26.43,27.79,46930269
13-Mar-24,26.93,26.97,26.31,26.45,41595907
12-Mar-24,27.47,27.59,26.86,26.99,44052084
11-Mar-24,27.58,28.16,27.26,27.36,31682873
08-Mar-24,26.55,27.97,26.51,27.67,52595195
07-Mar-24,26.81,27.36,26.70,26.88,24998300
06-Mar-24,26.90,27.13,26.57,26.80,33166400
05-Mar-24,26.90,27.04,26.60,26.80,35817133
04-Mar-24,26.96,27.28,26.55,26.82,48343941
01-Mar-24,28.19,28.32,27.01,27.01,127772413
29-Feb-24,28.36,28.53,27.97,28.30,37637904
28-Feb-24,28.54,28.81,28.31,28.54,63702371
27-Feb-24,27.85,28.55,27.85,28.09,56506176
26-Feb-24,26.90,27.94,26.77,27.28,46701937
23-Feb-24,27.07,27.12,26.70,26.85,39145378
22-Feb-24,27.08,27.20,26.62,26.85,49511668
21-Feb-24,26.15,27.14,26.15,26.98,61468668
20-Feb-24,25.68,26.27,25.57,26.27,45175968
19-Feb-24,25.85,25.96,25.43,25.80,38866182
16-Feb-24,26.12,26.35,25.71,25.90,66289275
15-Feb-24,26.05,26.87,25.94,26.12,148476848
14-Feb-24,26.56,26.70,25.81,26.03,133689409
09-Feb-24,27.10,28.35,26.06,26.64,199505143
08-Feb-24,28.37,28.37,27.37,27.39,51055832
07-Feb-24,28.10,28.91,27.93,28.37,63738923
06-Feb-24,27.09,28.12,27.02,27.95,57673680
05-Feb-24,27.17,27.53,26.76,27.09,75114094
02-Feb-24,27.68,27.77,26.96,27.16,34393072
01-Feb-24,28.20,28.36,27.57,27.67,45238947
31-Jan-24,28.41,28.69,28.04,28.19,49989716
30-Jan-24,28.62,28.78,28.20,28.27,39144101
29-Jan-24,28.05,29.11,28.00,28.61,65414352
26-Jan-24,28.93,28.97,28.13,28.20,73550378
25-Jan-24,28.64,28.99,28.48,28.76,44481431
24-Jan-24,28.91,29.48,28.33,28.65,85297677
23-Jan-24,28.25,29.03,28.25,28.85,54511303
22-Jan-24,28.01,28.29,27.77,28.15,59767526
19-Jan-24,27.08,28.35,26.63,28.10,52713495
18-Jan-24,26.66,27.20,26.56,27.05,29557613
17-Jan-24,26.51,27.01,26.46,26.52,31803751
16-Jan-24,26.95,27.01,26.32,26.61,45828546
15-Jan-24,26.74,27.21,26.62,27.11,18127995
12-Jan-24,26.79,27.40,26.38,26.92,59185834
11-Jan-24,26.73,26.98,26.45,26.67,28626261
10-Jan-24,27.10,27.34,26.70,26.74,39150111
09-Jan-24,27.80,27.80,27.02,27.09,118119704
08-Jan-24,28.33,28.35,27.87,27.88,81624194
05-Jan-24,28.02,28.75,27.98,28.40,48668758
04-Jan-24,28.81,29.23,28.03,28.13,41599056
03-Jan-24,28.51,29.50,28.34,28.78,38745445
02-Jan-24,29.31,29.40,28.26,28.48,59363577
28-Dec-23,29.00,29.48,28.92,29.31,32243562
27-Dec-23,29.41,29.51,28.92,29.00,29878283
26-Dec-23,29.36,29.37,29.05,29.20,27014816
22-Dec-23,29.31,29.49,28.83,29.23,32354110
21-Dec-23,29.71,29.71,28.89,29.18,79328556
20-Dec-23,30.20,30.42,29.35,29.54,48755815
19-Dec-23,29.55,30.22,29.55,30.10,44660805
18-Dec-23,28.66,29.80,28.66,29.49,72392123
15-Dec-23,29.89,29.99,28.62,28.62,94840559
14-Dec-23,29.77,30.48,29.74,29.98,71359932
13-Dec-23,28.90,29.76,28.68,29.52,50772871
12-Dec-23,28.65,28.77,27.97,28.73,52189538
11-Dec-23,28.77,28.99,28.40,28.55,51285864
08-Dec-23,28.24,29.20,28.13,28.80,126821621
07-Dec-23,30.02,30.20,28.40,29.33,127332147
06-Dec-23,31.52,31.70,29.89,29.94,99962149
05-Dec-23,32.45,32.56,31.32,31.33,93592055
04-Dec-23,33.14,33.62,32.31,32.42,40966098
01-Dec-23,33.31,33.70,33.10,33.19,54395334
30-Nov-23,33.82,34.29,32.94,33.12,90322361
29-Nov-23,33.50,34.72,33.24,33.82,93040384
28-Nov-23,32.60,33.63,32.59,33.24,54917650
27-Nov-23,33.00,33.00,32.28,32.52,27447630
24-Nov-23,33.11,33.20,32.64,32.64,32991211
23-Nov-23,33.15,33.48,32.78,33.11,22058115
22-Nov-23,33.25,34.04,32.94,32.94,39261625
21-Nov-23,34.38,34.38,33.26,33.26,49736278
20-Nov-23,35.00,35.09,34.31,34.35,37171560
17-Nov-23,34.22,35.00,34.21,34.53,52844634
16-Nov-23,34.83,35.22,33.55,33.98,92562427
14-Nov-23,33.20,34.94,33.20,34.69,106575004
13-Nov-23,33.27,33.75,32.99,33.19,68289842
10-Nov-23,34.51,34.65,33.27,33.27,88739614
09-Nov-23,35.39,35.52,34.09,34.35,72114709
08-Nov-23,36.20,36.31,35.03,35.13,91773401
07-Nov-23,35.94,36.34,35.56,35.90,57737529
06-Nov-23,36.25,36.36,35.63,35.91,33782704
03-Nov-23,36.50,36.82,35.20,35.93,64490582
01-Nov-23,35.75,35.92,35.31,35.45,39742159
31-Oct-23,35.86,35.86,34.95,35.45,38124523
30-Oct-23,36.62,36.70,35.22,35.53,52413693
27-Oct-23,37.49,37.63,35.95,36.36,36938992
26-Oct-23,37.15,37.79,37.05,37.18,45969215
25-Oct-23,37.23,37.47,36.56,37.04,38946943
24-Oct-23,38.01,38.02,36.58,37.23,51603893
23-Oct-23,36.98,37.61,36.98,37.36,34365886
20-Oct-23,37.00,37.66,36.76,37.00,34399539
19-Oct-23,37.33,37.89,37.04,37.37,36935498
18-Oct-23,38.03,38.40,37.09,37.31,61555300
17-Oct-23,38.48,38.62,37.86,38.05,36463970
16-Oct-23,38.60,39.36,38.37,38.68,41085526
13-Oct-23,38.55,38.70,38.05,38.37,66334150
11-Oct-23,38.69,39.02,38.09,38.39,49032462
10-Oct-23,37.91,39.19,37.90,38.69,54992505
09-Oct-23,37.11,37.82,36.76,37.82,33970973
06-Oct-23,36.69,37.62,36.39,37.11,54335251
05-Oct-23,37.74,37.78,35.99,36.98,73177144

*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