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
01/12/2020	-0,99%	-0,26	25,91	26,31	25,91	26,71	31M	6.853
30/11/2020	-3,25%	-0,88	26,17	27,05	26,17	27,36	54M	6.113
27/11/2020	5,01%	1,29	27,05	25,82	25,72	27,13	42M	8.376
26/11/2020	-0,62%	-0,16	25,76	25,67	25,48	26,09	12M	2.951
25/11/2020	-0,31%	-0,08	25,92	26,00	25,75	26,42	37M	6.738
24/11/2020	1,17%	0,30	26,00	25,60	25,31	26,11	36M	7.560
23/11/2020	2,51%	0,63	25,70	25,14	24,99	25,70	34M	5.804
20/11/2020	2,37%	0,58	25,07	24,50	24,50	25,10	16M	4.623
19/11/2020	0,57%	0,14	24,49	24,49	24,18	24,63	14M	4.038
18/11/2020	-0,37%	-0,09	24,35	24,45	24,06	24,76	26M	6.018
17/11/2020	2,22%	0,53	24,44	23,70	23,70	25,18	63M	13.037

16/11/2020	1,96%	0,46	23,91	23,60	23,28	24,00	18M	4.161
13/11/2020	0,90%	0,21	23,45	23,25	22,81	23,50	20M	5.010
12/11/2020	1,31%	0,30	23,24	23,03	22,92	23,68	30M	6.536
11/11/2020	0,00%	0,00	22,94	22,96	22,92	23,54	25M	6.041
10/11/2020	2,87%	0,64	22,94	22,80	22,01	24,12	80M	15.346
09/11/2020	-0,40%	-0,09	22,30	23,24	22,30	23,24	31M	7.275
06/11/2020	1,73%	0,38	22,39	21,96	21,74	22,44	13M	3.779
05/11/2020	2,85%	0,61	22,01	21,61	21,40	22,16	15M	4.595
04/11/2020	-0,79%	-0,17	21,40	21,72	21,33	21,92	15M	4.301
03/11/2020	2,47%	0,52	21,57	21,40	21,08	21,79	16M	5.431
30/10/2020	-3,40%	-0,74	21,05	21,81	21,05	21,93	21M	6.455
29/10/2020	-0,14%	-0,03	21,79	21,82	21,13	22,02	19M	6.094
28/10/2020	-5,46%	-1,26	21,82	22,88	21,64	22,88	44M	6.645
27/10/2020	0,48%	0,11	23,08	23,10	22,85	23,36	19M	5.507
26/10/2020	-1,33%	-0,31	22,97	23,23	22,80	23,64	16M	3.304
23/10/2020	-1,02%	-0,24	23,28	23,52	23,14	23,52	15M	3.757
22/10/2020	3,29%	0,75	23,52	22,87	22,62	23,65	25M	6.288
21/10/2020	0,71%	0,16	22,77	22,63	22,48	22,87	15M	4.254
20/10/2020	1,07%	0,24	22,61	22,43	22,25	22,70	15M	3.919
19/10/2020	-1,89%	-0,43	22,37	22,96	22,24	23,00	24M	6.128
16/10/2020	2,06%	0,46	22,80	22,40	22,38	23,02	15M	4.684
15/10/2020	-1,59%	-0,36	22,34	22,47	22,20	22,67	18M	5.139
14/10/2020	2,16%	0,48	22,70	22,09	22,09	22,84	27M	6.019
13/10/2020	2,78%	0,60	22,22	21,68	21,47	22,24	34M	7.848
09/10/2020	-2,83%	-0,63	21,62	22,24	21,60	22,26	16M	3.796
08/10/2020	1,04%	0,23	22,25	22,10	21,68	22,40	22M	6.153
07/10/2020	2,18%	0,47	22,02	21,58	21,36	22,02	18M	4.361
06/10/2020	-2,97%	-0,66	21,55	22,42	21,41	22,47	32M	8.851
05/10/2020	1,65%	0,36	22,21	21,85	21,69	22,38	20M	5.463
02/10/2020	-1,31%	-0,29	21,85	22,10	21,72	22,22	14M	3.330
01/10/2020	1,65%	0,36	22,14	21,89	21,57	22,29	16M	4.139
30/09/2020	0,41%	0,09	21,78	21,80	21,61	22,02	15M	3.716
29/09/2020	1,36%	0,29	21,69	21,46	21,45	22,19	18M	4.808
28/09/2020	-3,73%	-0,83	21,40	22,41	20,93	22,56	21M	4.478
25/09/2020	-0,89%	-0,20	22,23	22,57	21,95	22,57	12M	3.961
24/09/2020	0,99%	0,22	22,43	22,25	22,02	23,10	18M	5.145
23/09/2020	-3,35%	-0,77	22,21	22,99	22,00	23,11	18M	4.582
22/09/2020	-0,39%	-0,09	22,98	23,10	22,79	23,23	12M	3.540
21/09/2020	-1,66%	-0,39	23,07	23,32	22,64	23,32	21M	5.000
18/09/2020	-1,05%	-0,25	23,46	23,65	23,19	23,99	20M	5.115
17/09/2020	-0,08%	-0,02	23,71	23,70	23,28	23,76	17M	3.854
16/09/2020	-2,75%	-0,67	23,73	24,54	23,73	24,70	24M	6.796
15/09/2020	4,86%	1,13	24,40	23,37	22,98	24,54	47M	9.717
14/09/2020	-0,09%	-0,02	23,27	23,28	22,76	23,44	21M	4.406
11/09/2020	-1,73%	-0,41	23,29	23,77	23,15	23,88	16M	3.863
10/09/2020	-0,84%	-0,20	23,70	23,95	23,67	24,45	32M	5.547
09/09/2020	2,22%	0,52	23,90	23,48	23,41	23,90	23M	5.601
08/09/2020	-0,30%	-0,07	23,38	23,74	23,13	23,74	32M	7.210
04/09/2020	-0,85%	-0,20	23,45	23,65	22,62	23,73	31M	7.599
03/09/2020	-2,39%	-0,58	23,65	24,23	23,26	24,41	32M	6.753
02/09/2020	-0,49%	-0,12	24,23	24,50	24,03	24,60	25M	6.233
01/09/2020	0,74%	0,18	24,35	24,33	23,94	24,60	100M	10.115
31/08/2020	-0,29%	-0,07	24,17	24,30	24,00	24,30	30M	6.319
28/08/2020	0,58%	0,14	24,24	24,24	23,80	24,31	34M	8.158
27/08/2020	0,08%	0,02	24,10	24,08	23,87	24,46	18M	3.990
26/08/2020	-1,27%	-0,31	24,08	24,49	23,82	24,50	21M	5.407
25/08/2020	-0,45%	-0,11	24,39	24,52	24,14	24,77	24M	4.325
24/08/2020	0,00%	0,00	24,50	24,59	24,30	25,04	28M	5.637
21/08/2020	0,04%	0,01	24,50	24,60	23,90	24,66	51M	8.337
20/08/2020	-0,29%	-0,07	24,49	24,11	23,44	24,74	51M	8.570
19/08/2020	0,12%	0,03	24,56	24,50	24,28	24,84	192M	12.533
18/08/2020	-0,69%	-0,17	24,53	24,98	24,48	25,32	54M	8.975
17/08/2020	0,41%	0,10	24,70	24,55	24,06	25,27	33M	7.044
14/08/2020	-1,72%	-0,43	24,60	24,90	24,03	25,83	74M	14.841
13/08/2020	2,54%	0,62	25,03	24,53	24,14	25,28	76M	12.294
12/08/2020	3,26%	0,77	24,41	23,64	23,64	24,48	63M	12.657
11/08/2020	1,90%	0,44	23,64	23,73	23,31	24,28	81M	15.384
10/08/2020	2,34%	0,53	23,20	22,86	22,35	23,78	71M	12.943
07/08/2020	4,91%	1,06	22,67	21,61	21,30	23,44	89M	13.815
06/08/2020	1,65%	0,35	21,61	21,46	21,12	21,75	17M	4.426
05/08/2020	2,75%	0,57	21,26	20,87	20,80	21,45	23M	5.873
04/08/2020	-2,13%	-0,45	20,69	21,01	20,42	21,38	33M	7.515
03/08/2020	-1,26%	-0,27	21,14	21,40	20,90	21,44	17M	5.150
31/07/2020	-0,28%	-0,06	21,41	21,50	20,86	21,71	20M	4.582
30/07/2020	1,95%	0,41	21,47	20,80	20,57	21,65	24M	5.488
29/07/2020	-2,77%	-0,60	21,06	21,67	21,06	21,81	23M	5.544
28/07/2020	1,55%	0,33	21,66	21,33	21,06	21,66	16M	4.154
27/07/2020	1,77%	0,37	21,33	20,80	20,80	21,44	15M	4.058
24/07/2020	-0,71%	-0,15	20,96	21,00	20,51	21,04	16M	3.812
23/07/2020	-2,00%	-0,43	21,11	21,55	20,93	21,96	17M	4.239
22/07/2020	-1,15%	-0,25	21,54	21,80	21,12	21,98	20M	5.749
21/07/2020	0,65%	0,14	21,79	22,06	21,40	22,37	28M	6.466
20/07/2020	2,07%	0,44	21,65	21,25	21,25	22,11	35M	6.660
17/07/2020	2,17%	0,45	21,21	20,93	20,86	21,42	19M	4.325
16/07/2020	-2,35%	-0,50	20,76	21,15	20,76	21,48	21M	5.537
15/07/2020	3,91%	0,80	21,26	20,64	20,50	21,26	31M	6.233
14/07/2020	0,74%	0,15	20,46	20,36	19,91	20,58	32M	8.240
13/07/2020	-0,39%	-0,08	20,31	20,53	20,11	20,86	33M	7.033
10/07/2020	-0,54%	-0,11	20,39	20,49	20,24	20,66	24M	7.281
09/07/2020	-3,35%	-0,71	20,50	21,26	20,20	21,26	46M	9.962
08/07/2020	0,14%	0,03	21,21	21,50	21,09	21,87	24M	4.465
07/07/2020	0,86%	0,18	21,18	20,91	20,30	21,40	38M	10.110
06/07/2020	0,19%	0,04	21,00	21,16	20,85	21,40	31M	6.785
03/07/2020	0,34%	0,07	20,96	21,12	20,73	21,24	23M	4.786
02/07/2020	-3,06%	-0,66	20,89	22,06	20,87	22,40	46M	10.967
01/07/2020	1,60%	0,34	21,55	21,31	21,31	22,37	64M	12.305
30/06/2020	6,16%	1,23	21,21	20,10	19,57	21,50	111M	20.249
29/06/2020	4,33%	0,83	19,98	19,15	19,13	20,05	30M	6.346
26/06/2020	-2,05%	-0,40	19,15	19,53	18,98	19,64	59M	5.826
25/06/2020	2,89%	0,55	19,55	19,00	18,94	19,64	18M	4.357
24/06/2020	-0,99%	-0,19	19,00	19,19	18,63	19,20	17M	4.370
23/06/2020	-1,34%	-0,26	19,19	19,47	18,99	19,60	35M	7.361
22/06/2020	-1,67%	-0,33	19,45	19,78	19,06	19,92	29M	8.126
19/06/2020	0,92%	0,18	19,78	19,88	19,56	20,14	35M	6.895
18/06/2020	-0,15%	-0,03	19,60	19,64	19,31	20,28	49M	14.931
17/06/2020	2,94%	0,56	19,63	19,19	19,00	19,79	22M	5.498
16/06/2020	-0,31%	-0,06	19,07	19,35	19,03	19,65	16M	4.196
15/06/2020	1,22%	0,23	19,13	18,30	18,24	19,23	19M	4.912
12/06/2020	-3,08%	-0,60	18,90	18,90	18,34	19,22	21M	5.774
10/06/2020	-1,61%	-0,32	19,50	20,09	19,22	20,15	36M	6.853
09/06/2020	-4,48%	-0,93	19,82	20,46	19,74	20,46	34M	8.098
08/06/2020	1,62%	0,33	20,75	20,85	20,35	21,02	28M	6.607
05/06/2020	3,44%	0,68	20,42	20,53	20,01	21,19	62M	14.702
04/06/2020	0,71%	0,14	19,74	19,60	19,49	20,32	31M	9.946
03/06/2020	-1,71%	-0,34	19,60	20,24	19,53	20,64	36M	8.734
02/06/2020	0,30%	0,06	19,94	20,11	19,85	20,43	27M	6.017
01/06/2020	2,32%	0,45	19,88	19,45	19,28	20,05	20M	4.982
29/05/2020	-0,66%	-0,13	19,43	19,40	18,91	19,65	25M	5.792
28/05/2020	-1,16%	-0,23	19,56	19,86	19,00	19,86	31M	7.382
27/05/2020	-0,10%	-0,02	19,79	20,08	19,33	20,08	55M	8.193
26/05/2020	1,75%	0,34	19,81	19,77	19,51	20,29	65M	8.795
25/05/2020	-2,65%	-0,53	19,47	20,36	19,47	21,04	33M	8.010
22/05/2020	-	-	20,00	19,79	19,20	20,35	46M	11.408

Date,Open,High,Low,Close,Volume
01-Dec-20,26.31,26.71,25.91,25.91,30938141
30-Nov-20,27.05,27.36,26.17,26.17,53727367
27-Nov-20,25.82,27.13,25.72,27.05,41767756
26-Nov-20,25.67,26.09,25.48,25.76,11972780
25-Nov-20,26.00,26.42,25.75,25.92,37347732
24-Nov-20,25.60,26.11,25.31,26.00,35841659
23-Nov-20,25.14,25.70,24.99,25.70,33664467
20-Nov-20,24.50,25.10,24.50,25.07,16220380
19-Nov-20,24.49,24.63,24.18,24.49,14434163
18-Nov-20,24.45,24.76,24.06,24.35,25739569
17-Nov-20,23.70,25.18,23.70,24.44,62922935
16-Nov-20,23.60,24.00,23.28,23.91,17894940
13-Nov-20,23.25,23.50,22.81,23.45,20411371
12-Nov-20,23.03,23.68,22.92,23.24,30041668
11-Nov-20,22.96,23.54,22.92,22.94,25055258
10-Nov-20,22.80,24.12,22.01,22.94,80478546
09-Nov-20,23.24,23.24,22.30,22.30,30965541
06-Nov-20,21.96,22.44,21.74,22.39,12805260
05-Nov-20,21.61,22.16,21.40,22.01,15256452
04-Nov-20,21.72,21.92,21.33,21.40,14754754
03-Nov-20,21.40,21.79,21.08,21.57,16473228
30-Oct-20,21.81,21.93,21.05,21.05,20697413
29-Oct-20,21.82,22.02,21.13,21.79,19387378
28-Oct-20,22.88,22.88,21.64,21.82,44037389
27-Oct-20,23.10,23.36,22.85,23.08,19218971
26-Oct-20,23.23,23.64,22.80,22.97,16045076
23-Oct-20,23.52,23.52,23.14,23.28,14634488
22-Oct-20,22.87,23.65,22.62,23.52,25358646
21-Oct-20,22.63,22.87,22.48,22.77,14835181
20-Oct-20,22.43,22.70,22.25,22.61,15114311
19-Oct-20,22.96,23.00,22.24,22.37,23636635
16-Oct-20,22.40,23.02,22.38,22.80,14763747
15-Oct-20,22.47,22.67,22.20,22.34,17815121
14-Oct-20,22.09,22.84,22.09,22.70,26910901
13-Oct-20,21.68,22.24,21.47,22.22,34424528
09-Oct-20,22.24,22.26,21.60,21.62,16348727
08-Oct-20,22.10,22.40,21.68,22.25,21803433
07-Oct-20,21.58,22.02,21.36,22.02,17566304
06-Oct-20,22.42,22.47,21.41,21.55,31939095
05-Oct-20,21.85,22.38,21.69,22.21,20470307
02-Oct-20,22.10,22.22,21.72,21.85,14322577
01-Oct-20,21.89,22.29,21.57,22.14,16414723
30-Sep-20,21.80,22.02,21.61,21.78,14934616
29-Sep-20,21.46,22.19,21.45,21.69,17702418
28-Sep-20,22.41,22.56,20.93,21.40,20591599
25-Sep-20,22.57,22.57,21.95,22.23,12135938
24-Sep-20,22.25,23.10,22.02,22.43,17922595
23-Sep-20,22.99,23.11,22.00,22.21,18214076
22-Sep-20,23.10,23.23,22.79,22.98,12359038
21-Sep-20,23.32,23.32,22.64,23.07,21287168
18-Sep-20,23.65,23.99,23.19,23.46,20093583
17-Sep-20,23.70,23.76,23.28,23.71,16677584
16-Sep-20,24.54,24.70,23.73,23.73,23606926
15-Sep-20,23.37,24.54,22.98,24.40,46584937
14-Sep-20,23.28,23.44,22.76,23.27,21124990
11-Sep-20,23.77,23.88,23.15,23.29,15714006
10-Sep-20,23.95,24.45,23.67,23.70,31650708
09-Sep-20,23.48,23.90,23.41,23.90,22663278
08-Sep-20,23.74,23.74,23.13,23.38,32051522
04-Sep-20,23.65,23.73,22.62,23.45,31440082
03-Sep-20,24.23,24.41,23.26,23.65,31968996
02-Sep-20,24.50,24.60,24.03,24.23,24913260
01-Sep-20,24.33,24.60,23.94,24.35,99960321
31-Aug-20,24.30,24.30,24.00,24.17,29823495
28-Aug-20,24.24,24.31,23.80,24.24,33705306
27-Aug-20,24.08,24.46,23.87,24.10,18099811
26-Aug-20,24.49,24.50,23.82,24.08,20563302
25-Aug-20,24.52,24.77,24.14,24.39,23600671
24-Aug-20,24.59,25.04,24.30,24.50,27993510
21-Aug-20,24.60,24.66,23.90,24.50,51357698
20-Aug-20,24.11,24.74,23.44,24.49,51488620
19-Aug-20,24.50,24.84,24.28,24.56,191644511
18-Aug-20,24.98,25.32,24.48,24.53,53570213
17-Aug-20,24.55,25.27,24.06,24.70,33182157
14-Aug-20,24.90,25.83,24.03,24.60,74161303
13-Aug-20,24.53,25.28,24.14,25.03,76447437
12-Aug-20,23.64,24.48,23.64,24.41,63155959
11-Aug-20,23.73,24.28,23.31,23.64,80999737
10-Aug-20,22.86,23.78,22.35,23.20,70734913
07-Aug-20,21.61,23.44,21.30,22.67,89035954
06-Aug-20,21.46,21.75,21.12,21.61,16720677
05-Aug-20,20.87,21.45,20.80,21.26,23052264
04-Aug-20,21.01,21.38,20.42,20.69,33113489
03-Aug-20,21.40,21.44,20.90,21.14,17383495
31-Jul-20,21.50,21.71,20.86,21.41,20133151
30-Jul-20,20.80,21.65,20.57,21.47,23862388
29-Jul-20,21.67,21.81,21.06,21.06,23286784
28-Jul-20,21.33,21.66,21.06,21.66,16053558
27-Jul-20,20.80,21.44,20.80,21.33,15059384
24-Jul-20,21.00,21.04,20.51,20.96,15715647
23-Jul-20,21.55,21.96,20.93,21.11,17324536
22-Jul-20,21.80,21.98,21.12,21.54,19558241
21-Jul-20,22.06,22.37,21.40,21.79,28060075
20-Jul-20,21.25,22.11,21.25,21.65,35016886
17-Jul-20,20.93,21.42,20.86,21.21,18692662
16-Jul-20,21.15,21.48,20.76,20.76,21371194
15-Jul-20,20.64,21.26,20.50,21.26,30754877
14-Jul-20,20.36,20.58,19.91,20.46,32289019
13-Jul-20,20.53,20.86,20.11,20.31,32937431
10-Jul-20,20.49,20.66,20.24,20.39,24036209
09-Jul-20,21.26,21.26,20.20,20.50,45780290
08-Jul-20,21.50,21.87,21.09,21.21,23698613
07-Jul-20,20.91,21.40,20.30,21.18,38464026
06-Jul-20,21.16,21.40,20.85,21.00,30968524
03-Jul-20,21.12,21.24,20.73,20.96,22595470
02-Jul-20,22.06,22.40,20.87,20.89,46037715
01-Jul-20,21.31,22.37,21.31,21.55,64334224
30-Jun-20,20.10,21.50,19.57,21.21,110857138
29-Jun-20,19.15,20.05,19.13,19.98,29725772
26-Jun-20,19.53,19.64,18.98,19.15,58565974
25-Jun-20,19.00,19.64,18.94,19.55,17761262
24-Jun-20,19.19,19.20,18.63,19.00,17149725
23-Jun-20,19.47,19.60,18.99,19.19,35423480
22-Jun-20,19.78,19.92,19.06,19.45,29260252
19-Jun-20,19.88,20.14,19.56,19.78,34810884
18-Jun-20,19.64,20.28,19.31,19.60,49174472
17-Jun-20,19.19,19.79,19.00,19.63,21594927
16-Jun-20,19.35,19.65,19.03,19.07,16397021
15-Jun-20,18.30,19.23,18.24,19.13,18726995
12-Jun-20,18.90,19.22,18.34,18.90,21411196
10-Jun-20,20.09,20.15,19.22,19.50,35766364
09-Jun-20,20.46,20.46,19.74,19.82,33899721
08-Jun-20,20.85,21.02,20.35,20.75,28068817
05-Jun-20,20.53,21.19,20.01,20.42,62148548
04-Jun-20,19.60,20.32,19.49,19.74,31345933
03-Jun-20,20.24,20.64,19.53,19.60,36284604
02-Jun-20,20.11,20.43,19.85,19.94,26840852
01-Jun-20,19.45,20.05,19.28,19.88,20441613
29-May-20,19.40,19.65,18.91,19.43,25163673
28-May-20,19.86,19.86,19.00,19.56,31106638
27-May-20,20.08,20.08,19.33,19.79,55247737
26-May-20,19.77,20.29,19.51,19.81,65264108
25-May-20,20.36,21.04,19.47,19.47,33093748
22-May-20,19.79,20.35,19.20,20.00,45915316

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SMTO3

cotações, gráficos e mais...