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
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	0,00%	0,00	20,00	19,79	19,20	20,35	46M	11.408
21/05/2020	-5,44%	-1,15	20,00	21,27	19,55	21,36	58M	12.000
20/05/2020	10,10%	1,94	21,15	19,36	19,06	21,15	53M	10.166
19/05/2020	0,84%	0,16	19,21	19,05	18,86	19,44	21M	5.759
18/05/2020	1,06%	0,20	19,05	19,36	19,02	19,90	25M	6.307
15/05/2020	-1,00%	-0,19	18,85	18,64	18,62	19,83	40M	9.805
14/05/2020	-0,37%	-0,07	19,04	18,89	18,10	19,38	33M	7.530
13/05/2020	-1,90%	-0,37	19,11	19,51	19,02	20,04	32M	8.006
12/05/2020	1,72%	0,33	19,48	19,45	19,26	20,56	42M	9.824
11/05/2020	-1,79%	-0,35	19,15	19,21	19,14	20,57	32M	7.277
08/05/2020	-0,26%	-0,05	19,50	19,80	18,92	19,80	32M	7.744
07/05/2020	0,31%	0,06	19,55	19,99	19,21	19,99	35M	7.898
06/05/2020	0,78%	0,15	19,49	19,47	18,84	19,95	21M	5.047
05/05/2020	0,47%	0,09	19,34	19,99	19,14	21,60	62M	12.953
04/05/2020	0,79%	0,15	19,25	18,58	17,92	19,26	39M	11.130
30/04/2020	-1,65%	-0,32	19,10	19,80	18,42	20,16	51M	10.717
29/04/2020	5,54%	1,02	19,42	18,82	18,36	19,79	32M	7.461
28/04/2020	6,48%	1,12	18,40	17,63	17,55	18,82	34M	9.701
27/04/2020	-3,46%	-0,62	17,28	18,15	17,26	18,48	30M	7.076
24/04/2020	-6,77%	-1,30	17,90	19,20	16,94	19,20	35M	10.170
23/04/2020	2,73%	0,51	19,20	19,00	18,35	19,40	50M	13.887
22/04/2020	7,54%	1,31	18,69	17,36	17,09	18,69	45M	13.579
20/04/2020	5,53%	0,91	17,38	16,05	15,84	17,65	26M	8.394
17/04/2020	2,49%	0,40	16,47	16,57	15,63	16,74	36M	9.815
16/04/2020	-5,47%	-0,93	16,07	17,21	15,90	17,89	35M	11.025
15/04/2020	1,19%	0,20	17,00	16,53	16,22	17,06	21M	6.287
14/04/2020	2,13%	0,35	16,80	16,63	16,47	17,15	22M	7.376
13/04/2020	-3,29%	-0,56	16,45	16,99	16,45	17,19	18M	5.581
09/04/2020	5,33%	0,86	17,01	16,33	16,33	17,50	25M	7.150
08/04/2020	-1,34%	-0,22	16,15	16,38	15,93	16,79	15M	4.802
07/04/2020	7,77%	1,18	16,37	15,80	15,80	17,00	25M	8.290
06/04/2020	1,74%	0,26	15,19	15,58	14,84	15,70	23M	7.781
03/04/2020	1,63%	0,24	14,93	14,80	14,31	15,41	41M	10.192
02/04/2020	5,08%	0,71	14,69	14,15	13,57	15,46	47M	12.244
01/04/2020	-5,41%	-0,80	13,98	14,21	13,93	14,73	17M	7.224
31/03/2020	-5,62%	-0,88	14,78	15,66	14,41	15,75	25M	9.093
30/03/2020	-3,33%	-0,54	15,66	16,20	15,45	16,64	11M	3.471
27/03/2020	-2,47%	-0,41	16,20	16,25	15,71	16,99	25M	5.977
26/03/2020	-2,29%	-0,39	16,61	17,20	16,60	18,46	27M	6.901
25/03/2020	5,26%	0,85	17,00	16,08	15,61	17,77	31M	9.247
24/03/2020	8,83%	1,31	16,15	16,00	15,81	16,68	25M	6.453
23/03/2020	-8,90%	-1,45	14,84	16,28	14,15	16,29	24M	5.797
20/03/2020	8,96%	1,34	16,29	15,64	15,50	17,40	44M	11.318
19/03/2020	21,54%	2,65	14,95	12,00	11,36	15,45	35M	9.883
18/03/2020	-22,30%	-3,53	12,30	14,34	11,63	14,57	31M	12.269
17/03/2020	6,89%	1,02	15,83	15,11	14,61	15,83	26M	8.411
16/03/2020	-	-	14,81	14,40	13,93	15,64	22M	6.913

Date,Open,High,Low,Close,Volume
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
21-May-20,21.27,21.36,19.55,20.00,58085668
20-May-20,19.36,21.15,19.06,21.15,52623431
19-May-20,19.05,19.44,18.86,19.21,21254631
18-May-20,19.36,19.90,19.02,19.05,24916351
15-May-20,18.64,19.83,18.62,18.85,39926609
14-May-20,18.89,19.38,18.10,19.04,32994052
13-May-20,19.51,20.04,19.02,19.11,32148847
12-May-20,19.45,20.56,19.26,19.48,42205299
11-May-20,19.21,20.57,19.14,19.15,32472602
08-May-20,19.80,19.80,18.92,19.50,32166002
07-May-20,19.99,19.99,19.21,19.55,35269960
06-May-20,19.47,19.95,18.84,19.49,21289902
05-May-20,19.99,21.60,19.14,19.34,61900705
04-May-20,18.58,19.26,17.92,19.25,39462511
30-Apr-20,19.80,20.16,18.42,19.10,50747556
29-Apr-20,18.82,19.79,18.36,19.42,31601536
28-Apr-20,17.63,18.82,17.55,18.40,34121245
27-Apr-20,18.15,18.48,17.26,17.28,29587168
24-Apr-20,19.20,19.20,16.94,17.90,35450924
23-Apr-20,19.00,19.40,18.35,19.20,49924809
22-Apr-20,17.36,18.69,17.09,18.69,45147928
20-Apr-20,16.05,17.65,15.84,17.38,26213643
17-Apr-20,16.57,16.74,15.63,16.47,36071460
16-Apr-20,17.21,17.89,15.90,16.07,35005545
15-Apr-20,16.53,17.06,16.22,17.00,21036281
14-Apr-20,16.63,17.15,16.47,16.80,21558680
13-Apr-20,16.99,17.19,16.45,16.45,17512284
09-Apr-20,16.33,17.50,16.33,17.01,24564952
08-Apr-20,16.38,16.79,15.93,16.15,15310769
07-Apr-20,15.80,17.00,15.80,16.37,24821387
06-Apr-20,15.58,15.70,14.84,15.19,23204398
03-Apr-20,14.80,15.41,14.31,14.93,41130067
02-Apr-20,14.15,15.46,13.57,14.69,46946590
01-Apr-20,14.21,14.73,13.93,13.98,17156439
31-Mar-20,15.66,15.75,14.41,14.78,24968361
30-Mar-20,16.20,16.64,15.45,15.66,10565477
27-Mar-20,16.25,16.99,15.71,16.20,25164605
26-Mar-20,17.20,18.46,16.60,16.61,26815435
25-Mar-20,16.08,17.77,15.61,17.00,31175862
24-Mar-20,16.00,16.68,15.81,16.15,25365501
23-Mar-20,16.28,16.29,14.15,14.84,23598994
20-Mar-20,15.64,17.40,15.50,16.29,44167481
19-Mar-20,12.00,15.45,11.36,14.95,35090184
18-Mar-20,14.34,14.57,11.63,12.30,31215483
17-Mar-20,15.11,15.83,14.61,15.83,25541452
16-Mar-20,14.40,15.64,13.93,14.81,22417074

*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...