ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: SMTO3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: smto3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/20221,86%0,6736,6435,6635,6637,1445M7.436
01/07/2022-0,99%-0,3635,9736,3435,2936,9467M11.716
30/06/2022-5,73%-2,2136,3337,8135,9637,91275M13.291
29/06/2022-2,36%-0,9338,5439,5038,3839,6641M7.303
28/06/2022-0,25%-0,1039,4740,0739,0640,0766M12.352
27/06/20220,13%0,0539,5739,6739,0240,4963M7.396
24/06/20222,60%1,0039,5238,3538,0839,5553M8.761
23/06/2022-2,26%-0,8938,5239,2638,3340,0059M9.955
22/06/2022-4,46%-1,8439,4140,9338,7240,9394M14.237
21/06/2022-1,76%-0,7441,2542,0039,7142,24105M15.830
20/06/2022-4,33%-1,9041,9943,8741,9943,9148M7.921
17/06/2022-1,79%-0,8043,8944,1743,0344,1977M8.660
15/06/20220,07%0,0344,6944,9844,1045,3557M7.837
14/06/2022-0,62%-0,2844,6644,7544,1544,9840M7.218
13/06/2022-0,69%-0,3144,9444,3544,3345,1662M9.295
10/06/2022-2,20%-1,0245,2545,7645,0946,1671M8.496
09/06/2022-0,73%-0,3446,2746,2545,6346,9080M10.400
08/06/2022-3,48%-1,6846,6147,8546,0147,96140M16.155
07/06/2022-5,48%-2,8048,2950,3948,2950,81131M11.343
06/06/2022-1,08%-0,5651,0951,9951,0951,9960M7.362
03/06/2022-1,24%-0,6551,6552,1551,5652,3844M4.455
02/06/20220,60%0,3152,3052,7751,4752,90116M12.608
01/06/20223,18%1,6051,9950,1249,1652,48174M20.359
31/05/20222,63%1,2950,3949,2749,2651,46189M15.204
30/05/20220,49%0,2449,1049,2048,7849,5738M5.123
27/05/20223,45%1,6348,8647,2847,1849,0076M7.497
26/05/2022-1,03%-0,4947,2347,4946,7847,7143M5.925
25/05/20220,21%0,1047,7247,3646,8547,9454M7.651
24/05/20222,47%1,1547,6246,3245,8747,9078M9.548
23/05/20220,76%0,3546,4746,2345,8046,6481M8.284
20/05/2022-0,11%-0,0546,1246,1545,4446,4641M5.657
19/05/2022-2,16%-1,0246,1747,2245,4047,3374M11.482
18/05/2022-5,34%-2,6647,1949,8546,7350,1178M9.846
17/05/20223,72%1,7949,8548,5548,2950,09111M14.517
16/05/20222,12%1,0048,0647,0246,7948,4081M10.819
13/05/20221,91%0,8847,0646,3146,0547,4655M7.691
12/05/20224,27%1,8946,1843,9343,9346,2174M10.106
11/05/20220,96%0,4244,2943,9543,5844,5986M9.517
10/05/20220,78%0,3443,8743,6943,4044,0948M6.960
09/05/2022-1,18%-0,5243,5343,9643,1444,0446M6.618
06/05/2022-0,83%-0,3744,0544,5043,3444,5263M9.125
05/05/2022-3,81%-1,7644,4245,8944,3546,1571M7.643
04/05/20223,50%1,5646,1844,5844,2646,21104M15.316
03/05/20220,34%0,1544,6244,4843,9545,3691M13.585
02/05/2022-4,18%-1,9444,4746,7144,1247,2273M11.182
29/04/2022-1,96%-0,9346,4147,5046,0447,79195M14.301
28/04/20220,23%0,1147,3447,5145,8647,5586M12.162
27/04/20224,56%2,0647,2345,6345,1347,2373M8.911
26/04/20220,04%0,0245,1745,1944,6045,5657M7.720
25/04/2022-1,95%-0,9045,1545,6044,7145,8267M9.018
22/04/2022-1,20%-0,5646,0546,1245,7346,7036M5.511
20/04/2022-0,09%-0,0446,6146,6546,2447,6450M6.416
19/04/20220,19%0,0946,6546,4545,8046,7250M7.957
18/04/20220,00%0,0046,5646,5346,0246,8534M5.425
14/04/20220,02%0,0146,5646,6245,7246,6725M3.371
13/04/20220,32%0,1546,5546,7045,9246,8241M5.177
12/04/20220,48%0,2246,4046,8345,9647,2845M6.026
11/04/2022-0,88%-0,4146,1846,4145,8946,9259M8.270
08/04/20221,64%0,7546,5945,8045,8046,7068M9.907
07/04/2022-0,46%-0,2145,8445,9245,4246,6360M9.151
06/04/20221,25%0,5746,0545,6845,3247,0889M13.877
05/04/20221,43%0,6445,4844,8644,2546,1770M9.486
04/04/20220,99%0,4444,8444,8944,1144,9953M7.942
01/04/20220,09%0,0444,4044,4943,8945,0782M12.200
31/03/20222,28%0,9944,3643,1442,9244,41128M13.186
30/03/2022-1,25%-0,5543,3743,5343,1244,2072M10.796
29/03/2022-3,58%-1,6343,9245,2443,6345,2472M9.503
28/03/2022-0,26%-0,1245,5545,6845,4746,6154M6.933
25/03/2022-1,32%-0,6145,6746,3245,4846,8362M9.155
24/03/2022-0,19%-0,0946,2846,4745,9346,9872M9.593
23/03/20221,78%0,8146,3745,6545,0946,4644M7.057
22/03/2022-2,96%-1,3945,5647,0644,9747,17163M10.894
21/03/2022-1,16%-0,5546,9547,7546,7547,8077M9.157
18/03/20225,93%2,6647,5044,8544,4347,50164M11.623
17/03/20222,23%0,9844,8443,9443,8744,8458M8.533
16/03/2022-3,33%-1,5143,8645,7143,2945,75104M12.679
15/03/2022-2,74%-1,2845,3746,4145,0246,41107M11.106
14/03/20222,53%1,1546,6545,6144,3346,65138M17.560
11/03/20223,48%1,5345,5044,0744,0745,62135M17.493
10/03/20220,18%0,0843,9743,6143,4044,75105M12.669
09/03/20223,51%1,4943,8942,3942,3945,00157M20.519
08/03/20220,93%0,3942,4042,3341,5442,9478M12.972
07/03/2022-2,30%-0,9942,0142,8242,0143,75134M13.991
04/03/2022-0,37%-0,1643,0043,1642,4243,5382M10.712
03/03/20221,65%0,7043,1642,6742,3443,69107M13.224
02/03/20226,07%2,4342,4640,3640,3643,64141M15.985
25/02/20221,01%0,4040,0339,6539,1440,55107M13.612
24/02/20223,61%1,3839,6337,1635,7539,8193M14.002
23/02/2022-2,17%-0,8538,2539,2737,6239,5973M11.954
22/02/20222,20%0,8439,1038,6238,5639,3597M9.391
21/02/2022-2,35%-0,9238,2639,2538,2639,3036M6.122
18/02/2022-1,19%-0,4739,1839,8739,1840,0535M6.114
17/02/2022-0,25%-0,1039,6539,5638,2339,9788M13.422
16/02/20222,19%0,8539,7539,0738,6640,68102M13.009
15/02/20221,25%0,4838,9038,8738,0239,0658M8.693
14/02/20222,02%0,7638,4237,7837,7838,6444M7.737
11/02/20220,00%0,0037,6637,8737,5738,5251M7.396
10/02/20221,24%0,4637,6637,3137,2237,7842M6.261
09/02/20222,37%0,8637,2036,7636,5537,5337M7.020
08/02/2022-1,28%-0,4736,3436,8936,3437,0931M5.097
07/02/20220,19%0,0736,8136,7936,4837,3528M5.397
04/02/20220,91%0,3336,7436,4235,7336,7928M5.610
03/02/2022-1,38%-0,5136,4136,9436,2837,2723M4.605
02/02/2022-1,23%-0,4636,9237,6736,4637,8535M5.214
01/02/20221,74%0,6437,3838,0037,0038,1164M10.946
31/01/2022-0,33%-0,1236,7436,8636,4637,5747M8.876
28/01/20220,82%0,3036,8636,6336,3337,1242M6.303
27/01/2022-0,46%-0,1736,5637,1135,4237,2255M9.552
26/01/20220,03%0,0136,7337,0936,4837,3757M9.585
25/01/20220,99%0,3636,7236,1036,1037,0453M9.446
24/01/2022-0,93%-0,3436,3636,6436,0837,1148M8.250
21/01/2022-2,73%-1,0336,7037,5636,6837,9150M7.035
20/01/20222,56%0,9437,7337,0136,8938,3475M10.829
19/01/20225,05%1,7736,7935,3935,2337,0571M11.340
18/01/20220,37%0,1335,0235,1834,5735,2530M6.241
17/01/2022-2,21%-0,7934,8935,6834,5035,7828M4.730
14/01/20221,13%0,4035,6835,4135,4136,4751M9.886
13/01/20220,92%0,3235,2834,8034,7035,9949M9.450
12/01/20224,64%1,5534,9633,5833,4835,2638M6.841
11/01/20220,42%0,1433,4133,2733,0133,6747M7.689
10/01/2022-0,72%-0,2433,2733,5733,1233,6725M4.866
07/01/20220,33%0,1133,5133,4033,0433,8430M6.717
06/01/2022-0,12%-0,0433,4033,7333,0833,8241M7.646
05/01/2022-2,65%-0,9133,4434,2133,3534,9539M9.312
04/01/20222,32%0,7834,3533,7233,3534,6541M9.190
03/01/2022-2,53%-0,8733,5734,4633,5734,6723M4.865
30/12/20210,61%0,2134,4434,3234,1334,7527M4.463
29/12/2021-0,35%-0,1234,2334,3434,0134,5322M4.744
28/12/20210,88%0,3034,3534,2633,9634,4422M4.355
27/12/20210,44%0,1534,0534,4633,9134,4620M4.025
23/12/2021-0,76%-0,2633,9034,1633,8134,6226M5.524
22/12/20210,32%0,1134,1633,7833,6634,3841M7.824
21/12/20210,38%0,1334,0534,0433,3834,4450M9.502
20/12/2021--33,9233,6932,3334,1788M16.655


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito