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
11/06/2021	2,76%	1,05	39,06	38,30	37,79	39,06	62M	7.495
10/06/2021	-0,05%	-0,02	38,01	38,09	37,48	38,37	52M	7.838
09/06/2021	6,23%	2,23	38,03	35,74	35,74	38,53	90M	9.733
08/06/2021	0,34%	0,12	35,80	35,68	35,36	36,50	34M	4.680
07/06/2021	-0,47%	-0,17	35,68	35,86	35,23	36,03	26M	3.833
04/06/2021	0,65%	0,23	35,85	35,47	35,22	36,09	25M	4.546
02/06/2021	1,25%	0,44	35,62	35,08	34,94	36,22	49M	7.927
01/06/2021	2,21%	0,76	35,18	34,77	34,56	35,62	48M	7.075
31/05/2021	-0,26%	-0,09	34,42	34,54	34,20	35,30	35M	4.730
28/05/2021	1,62%	0,55	34,51	33,99	33,67	35,07	22M	3.559
27/05/2021	2,20%	0,73	33,96	33,33	33,21	34,05	26M	3.413

26/05/2021	-0,33%	-0,11	33,23	33,39	32,89	33,71	22M	4.384
25/05/2021	0,63%	0,21	33,34	33,20	33,20	34,28	34M	5.150
24/05/2021	1,22%	0,40	33,13	32,74	32,54	33,31	22M	3.973
21/05/2021	-2,79%	-0,94	32,73	33,57	32,73	33,68	23M	3.643
20/05/2021	1,94%	0,64	33,67	33,02	32,89	33,74	36M	5.970
19/05/2021	3,70%	1,18	33,03	32,18	31,91	33,87	68M	10.888
18/05/2021	-1,70%	-0,55	31,85	32,50	31,60	32,50	30M	4.754
17/05/2021	0,87%	0,28	32,40	31,94	31,70	32,66	27M	5.346
14/05/2021	2,23%	0,70	32,12	31,81	31,62	32,46	21M	4.564
13/05/2021	-0,63%	-0,20	31,42	31,71	31,25	32,28	27M	5.440
12/05/2021	-3,74%	-1,23	31,62	32,73	31,56	32,73	48M	7.329
11/05/2021	3,14%	1,00	32,85	31,47	31,15	32,92	41M	7.547
10/05/2021	1,14%	0,36	31,85	31,07	30,73	31,85	49M	6.820
07/05/2021	1,94%	0,60	31,49	31,08	30,61	31,49	17M	3.722
06/05/2021	-2,59%	-0,82	30,89	31,94	30,76	31,94	29M	5.572
05/05/2021	2,75%	0,85	31,71	31,01	30,71	31,91	29M	4.839
04/05/2021	-1,59%	-0,50	30,86	31,56	30,77	31,57	27M	5.846
03/05/2021	0,61%	0,19	31,36	31,18	30,89	31,60	31M	6.533
30/04/2021	-3,20%	-1,03	31,17	32,21	30,69	32,45	54M	9.218
29/04/2021	-0,31%	-0,10	32,20	32,40	31,50	32,40	33M	6.015
28/04/2021	-3,95%	-1,33	32,30	33,82	32,27	33,98	30M	4.958
27/04/2021	2,41%	0,79	33,63	32,98	32,75	33,70	39M	6.366
26/04/2021	0,09%	0,03	32,84	33,16	32,62	33,16	35M	7.115
23/04/2021	-0,88%	-0,29	32,81	33,47	32,69	33,77	26M	5.011
22/04/2021	1,75%	0,57	33,10	32,79	32,11	33,82	54M	11.095
20/04/2021	2,72%	0,86	32,53	31,49	31,45	33,27	67M	10.340
19/04/2021	2,46%	0,76	31,67	30,91	30,53	31,82	27M	5.591
16/04/2021	-2,18%	-0,69	30,91	31,65	30,88	31,66	35M	5.169
15/04/2021	1,87%	0,58	31,60	31,32	30,92	31,66	34M	6.565
14/04/2021	2,21%	0,67	31,02	30,35	30,12	31,20	30M	5.317
13/04/2021	-1,56%	-0,48	30,35	30,94	30,26	30,98	23M	4.149
12/04/2021	1,41%	0,43	30,83	30,55	30,25	30,87	27M	6.185
09/04/2021	-1,46%	-0,45	30,40	30,85	30,05	31,17	41M	7.911
08/04/2021	1,21%	0,37	30,85	30,65	30,45	31,12	26M	5.598
07/04/2021	-0,10%	-0,03	30,48	30,39	30,08	30,85	31M	6.308
06/04/2021	2,45%	0,73	30,51	30,06	29,97	31,40	31M	5.725
05/04/2021	0,24%	0,07	29,78	30,03	29,76	30,22	21M	3.980
01/04/2021	0,17%	0,05	29,71	29,86	29,30	30,11	43M	6.899
31/03/2021	-0,84%	-0,25	29,66	29,91	29,33	30,30	48M	8.395
30/03/2021	1,18%	0,35	29,91	29,57	29,49	31,04	56M	9.910
29/03/2021	2,25%	0,65	29,56	28,77	28,63	29,75	54M	7.902
26/03/2021	0,56%	0,16	28,91	28,83	28,28	29,28	51M	8.745
25/03/2021	-0,45%	-0,13	28,75	28,87	27,71	28,90	76M	12.577
24/03/2021	-3,64%	-1,09	28,88	30,16	28,66	30,38	32M	6.199
23/03/2021	-0,10%	-0,03	29,97	29,75	29,60	30,91	30M	6.854
22/03/2021	-2,66%	-0,82	30,00	30,82	29,65	31,06	37M	7.684
19/03/2021	1,99%	0,60	30,82	30,40	30,13	30,82	52M	8.095
18/03/2021	-6,03%	-1,94	30,22	31,97	30,22	31,99	31M	5.589
17/03/2021	7,31%	2,19	32,16	29,91	29,90	32,45	65M	10.846
16/03/2021	-0,20%	-0,06	29,97	30,20	29,47	30,37	49M	5.879
15/03/2021	0,98%	0,29	30,03	29,74	29,46	30,23	41M	6.918
12/03/2021	-0,57%	-0,17	29,74	29,91	29,30	30,12	33M	5.888
11/03/2021	0,30%	0,09	29,91	30,38	29,66	30,38	31M	5.702
10/03/2021	-1,09%	-0,33	29,82	30,23	29,37	30,34	29M	6.091
09/03/2021	0,63%	0,19	30,15	30,12	29,66	30,39	27M	5.719
08/03/2021	-6,35%	-2,03	29,96	31,29	29,83	31,70	33M	5.982
05/03/2021	2,66%	0,83	31,99	30,90	30,04	32,49	76M	11.530
04/03/2021	2,87%	0,87	31,16	30,71	30,22	31,75	68M	12.042
03/03/2021	0,26%	0,08	30,29	29,83	29,37	30,82	49M	9.224
02/03/2021	-1,44%	-0,44	30,21	30,64	29,24	30,64	44M	8.618
01/03/2021	-1,83%	-0,57	30,65	31,24	29,90	31,30	56M	10.384
26/02/2021	-1,48%	-0,47	31,22	31,93	30,95	31,93	39M	7.555
25/02/2021	-5,46%	-1,83	31,69	33,52	31,49	33,74	42M	7.859
24/02/2021	0,33%	0,11	33,52	33,75	32,94	34,56	57M	10.515
23/02/2021	0,12%	0,04	33,41	33,45	32,48	33,74	80M	12.998
22/02/2021	-6,00%	-2,13	33,37	34,84	33,10	35,17	79M	12.070
19/02/2021	0,62%	0,22	35,50	35,25	34,66	35,79	55M	8.512
18/02/2021	3,67%	1,25	35,28	34,24	34,19	35,80	70M	11.328
17/02/2021	-1,19%	-0,41	34,03	33,96	33,49	34,52	36M	5.787
12/02/2021	-2,21%	-0,78	34,44	35,14	34,20	35,49	41M	7.283
11/02/2021	4,11%	1,39	35,22	33,85	33,85	35,25	55M	9.596
10/02/2021	3,46%	1,13	33,83	33,18	32,95	34,19	74M	11.322
09/02/2021	-1,98%	-0,66	32,70	33,01	32,40	33,93	86M	14.059
08/02/2021	9,02%	2,76	33,36	30,67	30,61	33,74	83M	13.475
05/02/2021	1,29%	0,39	30,60	30,53	30,26	30,89	87M	6.609
04/02/2021	-0,62%	-0,19	30,21	30,43	29,95	30,73	58M	7.698
03/02/2021	-0,26%	-0,08	30,40	30,50	30,24	30,70	25M	5.026
02/02/2021	-1,17%	-0,36	30,48	31,24	30,24	31,48	38M	8.101
01/02/2021	3,52%	1,05	30,84	29,27	29,21	30,99	34M	7.327
29/01/2021	-2,01%	-0,61	29,79	30,40	29,50	30,40	25M	4.596
28/01/2021	1,30%	0,39	30,40	29,98	29,70	30,94	45M	8.642
27/01/2021	-1,38%	-0,42	30,01	30,40	29,77	30,62	30M	5.040
26/01/2021	0,40%	0,12	30,43	30,25	30,09	31,24	44M	8.245
22/01/2021	-1,01%	-0,31	30,31	30,21	29,64	30,39	37M	5.407
21/01/2021	-2,05%	-0,64	30,62	31,24	30,36	31,91	36M	6.847
20/01/2021	-2,56%	-0,82	31,26	32,16	31,15	32,53	33M	5.858
19/01/2021	1,36%	0,43	32,08	32,34	31,53	32,65	61M	10.851
18/01/2021	1,83%	0,57	31,65	31,08	30,94	32,00	21M	3.810
15/01/2021	-1,61%	-0,51	31,08	31,26	30,51	31,48	41M	6.510
14/01/2021	0,77%	0,24	31,59	31,46	31,11	31,88	28M	5.907
13/01/2021	-1,57%	-0,50	31,35	31,80	30,97	32,22	42M	7.803
12/01/2021	2,08%	0,65	31,85	31,35	31,06	32,80	79M	12.640
11/01/2021	0,35%	0,11	31,20	30,82	30,76	32,18	74M	10.712
08/01/2021	3,36%	1,01	31,09	30,22	30,20	31,65	82M	13.244
07/01/2021	4,92%	1,41	30,08	29,00	28,93	30,78	108M	17.974
06/01/2021	5,02%	1,37	28,67	27,29	27,08	29,18	59M	10.985
05/01/2021	0,18%	0,05	27,30	27,30	26,67	27,44	24M	6.058
04/01/2021	-0,40%	-0,11	27,25	27,63	27,00	27,80	24M	5.533
30/12/2020	1,18%	0,32	27,36	27,06	26,85	27,40	25M	4.558
29/12/2020	0,60%	0,16	27,04	26,99	26,47	27,17	16M	3.922
28/12/2020	2,17%	0,57	26,88	26,59	26,23	26,94	14M	2.993
23/12/2020	-0,72%	-0,19	26,31	26,50	26,13	26,83	19M	3.700
22/12/2020	2,87%	0,74	26,50	26,00	25,72	26,85	22M	4.753
21/12/2020	-1,11%	-0,29	25,76	25,92	25,11	26,20	21M	4.474
18/12/2020	1,20%	0,31	26,05	25,71	25,71	26,53	39M	6.744
17/12/2020	0,35%	0,09	25,74	25,70	25,33	25,87	23M	5.475
16/12/2020	-0,16%	-0,04	25,65	25,70	25,38	25,91	24M	5.791
15/12/2020	0,63%	0,16	25,69	25,59	25,31	25,92	19M	4.735
14/12/2020	1,07%	0,27	25,53	25,45	24,96	25,69	35M	6.476
11/12/2020	1,04%	0,26	25,26	24,91	24,64	25,38	28M	5.927
10/12/2020	0,93%	0,23	25,00	24,95	24,26	25,07	18M	4.312
09/12/2020	1,10%	0,27	24,77	24,61	24,40	24,94	17M	4.109
08/12/2020	-1,92%	-0,48	24,50	24,97	24,40	25,21	23M	4.938
07/12/2020	1,67%	0,41	24,98	24,60	24,36	25,27	16M	3.878
04/12/2020	-2,69%	-0,68	24,57	25,43	24,56	25,84	28M	6.150
03/12/2020	-0,59%	-0,15	25,25	25,40	24,71	25,44	33M	7.881
02/12/2020	-1,97%	-0,51	25,40	25,86	25,26	26,31	23M	4.804
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	-	-	26,00	25,60	25,31	26,11	36M	7.560

Date,Open,High,Low,Close,Volume
11-Jun-21,38.30,39.06,37.79,39.06,61691443
10-Jun-21,38.09,38.37,37.48,38.01,52302562
09-Jun-21,35.74,38.53,35.74,38.03,90062655
08-Jun-21,35.68,36.50,35.36,35.80,33552372
07-Jun-21,35.86,36.03,35.23,35.68,25716019
04-Jun-21,35.47,36.09,35.22,35.85,24500088
02-Jun-21,35.08,36.22,34.94,35.62,49125045
01-Jun-21,34.77,35.62,34.56,35.18,47537229
31-May-21,34.54,35.30,34.20,34.42,35172893
28-May-21,33.99,35.07,33.67,34.51,21833344
27-May-21,33.33,34.05,33.21,33.96,26200862
26-May-21,33.39,33.71,32.89,33.23,21714662
25-May-21,33.20,34.28,33.20,33.34,33598801
24-May-21,32.74,33.31,32.54,33.13,22138900
21-May-21,33.57,33.68,32.73,32.73,22820122
20-May-21,33.02,33.74,32.89,33.67,35765265
19-May-21,32.18,33.87,31.91,33.03,67622133
18-May-21,32.50,32.50,31.60,31.85,29981739
17-May-21,31.94,32.66,31.70,32.40,26949932
14-May-21,31.81,32.46,31.62,32.12,21022169
13-May-21,31.71,32.28,31.25,31.42,27428544
12-May-21,32.73,32.73,31.56,31.62,48037812
11-May-21,31.47,32.92,31.15,32.85,41296254
10-May-21,31.07,31.85,30.73,31.85,49105308
07-May-21,31.08,31.49,30.61,31.49,17371140
06-May-21,31.94,31.94,30.76,30.89,28833546
05-May-21,31.01,31.91,30.71,31.71,28880066
04-May-21,31.56,31.57,30.77,30.86,27331100
03-May-21,31.18,31.60,30.89,31.36,30918676
30-Apr-21,32.21,32.45,30.69,31.17,53533540
29-Apr-21,32.40,32.40,31.50,32.20,32980942
28-Apr-21,33.82,33.98,32.27,32.30,29872965
27-Apr-21,32.98,33.70,32.75,33.63,39043647
26-Apr-21,33.16,33.16,32.62,32.84,34843537
23-Apr-21,33.47,33.77,32.69,32.81,25679681
22-Apr-21,32.79,33.82,32.11,33.10,53786062
20-Apr-21,31.49,33.27,31.45,32.53,66951997
19-Apr-21,30.91,31.82,30.53,31.67,27175903
16-Apr-21,31.65,31.66,30.88,30.91,34521294
15-Apr-21,31.32,31.66,30.92,31.60,33986495
14-Apr-21,30.35,31.20,30.12,31.02,29677723
13-Apr-21,30.94,30.98,30.26,30.35,23194188
12-Apr-21,30.55,30.87,30.25,30.83,27153292
09-Apr-21,30.85,31.17,30.05,30.40,41424095
08-Apr-21,30.65,31.12,30.45,30.85,25950159
07-Apr-21,30.39,30.85,30.08,30.48,30753002
06-Apr-21,30.06,31.40,29.97,30.51,30959173
05-Apr-21,30.03,30.22,29.76,29.78,20892925
01-Apr-21,29.86,30.11,29.30,29.71,42906443
31-Mar-21,29.91,30.30,29.33,29.66,48362637
30-Mar-21,29.57,31.04,29.49,29.91,56177022
29-Mar-21,28.77,29.75,28.63,29.56,54404682
26-Mar-21,28.83,29.28,28.28,28.91,50629275
25-Mar-21,28.87,28.90,27.71,28.75,75985339
24-Mar-21,30.16,30.38,28.66,28.88,32063371
23-Mar-21,29.75,30.91,29.60,29.97,30323995
22-Mar-21,30.82,31.06,29.65,30.00,36774743
19-Mar-21,30.40,30.82,30.13,30.82,52304663
18-Mar-21,31.97,31.99,30.22,30.22,30829799
17-Mar-21,29.91,32.45,29.90,32.16,65236832
16-Mar-21,30.20,30.37,29.47,29.97,48544922
15-Mar-21,29.74,30.23,29.46,30.03,40943047
12-Mar-21,29.91,30.12,29.30,29.74,32884726
11-Mar-21,30.38,30.38,29.66,29.91,30869705
10-Mar-21,30.23,30.34,29.37,29.82,29193651
09-Mar-21,30.12,30.39,29.66,30.15,26619153
08-Mar-21,31.29,31.70,29.83,29.96,32509619
05-Mar-21,30.90,32.49,30.04,31.99,75553892
04-Mar-21,30.71,31.75,30.22,31.16,68056064
03-Mar-21,29.83,30.82,29.37,30.29,49075479
02-Mar-21,30.64,30.64,29.24,30.21,43522237
01-Mar-21,31.24,31.30,29.90,30.65,55984046
26-Feb-21,31.93,31.93,30.95,31.22,38916232
25-Feb-21,33.52,33.74,31.49,31.69,41737919
24-Feb-21,33.75,34.56,32.94,33.52,56871199
23-Feb-21,33.45,33.74,32.48,33.41,79848668
22-Feb-21,34.84,35.17,33.10,33.37,78519401
19-Feb-21,35.25,35.79,34.66,35.50,54536786
18-Feb-21,34.24,35.80,34.19,35.28,69997390
17-Feb-21,33.96,34.52,33.49,34.03,36165158
12-Feb-21,35.14,35.49,34.20,34.44,40886521
11-Feb-21,33.85,35.25,33.85,35.22,55414819
10-Feb-21,33.18,34.19,32.95,33.83,73863204
09-Feb-21,33.01,33.93,32.40,32.70,86329045
08-Feb-21,30.67,33.74,30.61,33.36,83245855
05-Feb-21,30.53,30.89,30.26,30.60,87469325
04-Feb-21,30.43,30.73,29.95,30.21,57705224
03-Feb-21,30.50,30.70,30.24,30.40,24786387
02-Feb-21,31.24,31.48,30.24,30.48,38401056
01-Feb-21,29.27,30.99,29.21,30.84,34471902
29-Jan-21,30.40,30.40,29.50,29.79,25483193
28-Jan-21,29.98,30.94,29.70,30.40,45231767
27-Jan-21,30.40,30.62,29.77,30.01,30442256
26-Jan-21,30.25,31.24,30.09,30.43,43573773
22-Jan-21,30.21,30.39,29.64,30.31,37048125
21-Jan-21,31.24,31.91,30.36,30.62,36186729
20-Jan-21,32.16,32.53,31.15,31.26,32870843
19-Jan-21,32.34,32.65,31.53,32.08,61141512
18-Jan-21,31.08,32.00,30.94,31.65,20966457
15-Jan-21,31.26,31.48,30.51,31.08,40642185
14-Jan-21,31.46,31.88,31.11,31.59,27816603
13-Jan-21,31.80,32.22,30.97,31.35,41567565
12-Jan-21,31.35,32.80,31.06,31.85,78700164
11-Jan-21,30.82,32.18,30.76,31.20,74342387
08-Jan-21,30.22,31.65,30.20,31.09,81879371
07-Jan-21,29.00,30.78,28.93,30.08,108496972
06-Jan-21,27.29,29.18,27.08,28.67,58737629
05-Jan-21,27.30,27.44,26.67,27.30,24407777
04-Jan-21,27.63,27.80,27.00,27.25,23752329
30-Dec-20,27.06,27.40,26.85,27.36,25135174
29-Dec-20,26.99,27.17,26.47,27.04,15943665
28-Dec-20,26.59,26.94,26.23,26.88,13644555
23-Dec-20,26.50,26.83,26.13,26.31,18511110
22-Dec-20,26.00,26.85,25.72,26.50,21858627
21-Dec-20,25.92,26.20,25.11,25.76,21302074
18-Dec-20,25.71,26.53,25.71,26.05,38557548
17-Dec-20,25.70,25.87,25.33,25.74,22746353
16-Dec-20,25.70,25.91,25.38,25.65,24429069
15-Dec-20,25.59,25.92,25.31,25.69,19024820
14-Dec-20,25.45,25.69,24.96,25.53,34718642
11-Dec-20,24.91,25.38,24.64,25.26,28167465
10-Dec-20,24.95,25.07,24.26,25.00,18281499
09-Dec-20,24.61,24.94,24.40,24.77,17031269
08-Dec-20,24.97,25.21,24.40,24.50,23357682
07-Dec-20,24.60,25.27,24.36,24.98,16492139
04-Dec-20,25.43,25.84,24.56,24.57,28493967
03-Dec-20,25.40,25.44,24.71,25.25,33097538
02-Dec-20,25.86,26.31,25.26,25.40,23426486
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

*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
moedas e criptomoedas
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...