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
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	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	-	-	24,53	24,98	24,48	25,32	54M	8.975

Date,Open,High,Low,Close,Volume
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
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

*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...