Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas 3SMH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 7,8239 | -0,24 | -2,95% | 7,9458 | 7,9458 | 7,7808 | 118 |
| 15 Jul 2024 | 8,0616 | 0,36 | 4,70% | 8,074 | 8,1372 | 7,9186 | 297 |
| 12 Jul 2024 | 7,70 | -0,45 | -5,52% | 7,6728 | 7,75 | 7,6728 | 3.170 |
| 11 Jul 2024 | 8,15 | -0,33 | -3,89% | 8,6745 | 8,7962 | 8,15 | 902 |
| 10 Jul 2024 | 8,48 | 0,32 | 3,90% | 8,2054 | 8,6427 | 8,2054 | 2.706 |
| 09 Jul 2024 | 8,1616 | 0,24 | 2,99% | 8,265 | 8,265 | 8,0812 | 12.341 |
| 08 Jul 2024 | 7,925 | 0,17 | 2,13% | 7,6944 | 7,925 | 7,6944 | 13.797 |
| 05 Jul 2024 | 7,7594 | 0,01 | 0,19% | 7,7564 | 7,7594 | 7,7564 | 1.800 |
| 04 Jul 2024 | 7,7445 | 0,51 | 7,01% | 7,7372 | 7,7445 | 7,7372 | 300 |
| 03 Jul 2024 | 7,2375 | 0,24 | 3,39% | 7,2375 | 7,2375 | 7,2375 | 0 |
| 02 Jul 2024 | 7,00 | -0,13 | -1,75% | 6,9624 | 7,00 | 6,8663 | 345 |
| 01 Jul 2024 | 7,125 | 0,07 | 0,99% | 7,125 | 7,125 | 7,125 | 0 |
| 28 Jun 2024 | 7,0553 | -0,11 | -1,60% | 7,0671 | 7,0671 | 7,0553 | 112 |
| 27 Jun 2024 | 7,1701 | 0,03 | 0,47% | 6,9701 | 7,1701 | 6,9701 | 10 |
| 26 Jun 2024 | 7,1368 | 0,26 | 3,76% | 7,3958 | 7,40 | 7,1368 | 188 |
| 25 Jun 2024 | 6,8782 | 0,00 | 0,00% | 6,8782 | 6,8782 | 6,8782 | 0 |
| 24 Jun 2024 | 6,8782 | -0,80 | -10,43% | 7,5162 | 7,5162 | 6,8711 | 39.600 |
| 21 Jun 2024 | 7,6792 | -0,82 | -9,61% | 7,9711 | 7,9711 | 7,3678 | 572 |
| 20 Jun 2024 | 8,4955 | -0,61 | -6,71% | 9,0664 | 9,0784 | 8,4955 | 11.670 |
| 19 Jun 2024 | 9,1067 | 0,60 | 7,00% | 8,6392 | 9,1067 | 8,5738 | 641 |
| 18 Jun 2024 | 8,5108 | 0,56 | 6,99% | 8,2554 | 8,7453 | 8,2554 | 5.861 |
| 17 Jun 2024 | 7,9551 | 0,30 | 3,91% | 7,8807 | 8,0264 | 7,8807 | 3.650 |
| 14 Jun 2024 | 7,6557 | 0,08 | 1,00% | 7,7628 | 7,8488 | 7,6557 | 15.650 |
| 13 Jun 2024 | 7,58 | 0,27 | 3,73% | 7,6508 | 7,8048 | 7,5799 | 10.240 |
| 12 Jun 2024 | 7,3077 | 0,63 | 9,40% | 6,83 | 7,3744 | 6,83 | 23.876 |
| 11 Jun 2024 | 6,68 | 0,32 | 5,06% | 6,7707 | 6,7707 | 6,443 | 64.692 |
| 10 Jun 2024 | 6,3582 | 0,00 | 0,00% | 6,3582 | 6,3582 | 6,3582 | 0 |
| 07 Jun 2024 | 6,3582 | -0,35 | -5,18% | 6,5213 | 6,5213 | 6,3575 | 230 |
| 06 Jun 2024 | 6,7056 | 0,31 | 4,77% | 6,6674 | 6,8183 | 6,644 | 2.390 |
| 05 Jun 2024 | 6,40 | 0,65 | 11,21% | 5,844 | 6,40 | 5,844 | 2.333 |
| 04 Jun 2024 | 5,7549 | 0,31 | 5,76% | 5,7549 | 5,7549 | 5,7549 | 0 |
| 03 Jun 2024 | 5,4415 | 0,00 | 0,00% | 5,4415 | 5,4415 | 5,4415 | 0 |
| 31 Mai 2024 | 5,4415 | -0,60 | -9,98% | 5,7478 | 5,9008 | 5,4415 | 9.200 |
| 30 Mai 2024 | 6,0447 | -0,07 | -1,13% | 5,8838 | 6,0447 | 5,8838 | 180 |
| 29 Mai 2024 | 6,114 | 0,06 | 1,04% | 6,2836 | 6,30 | 6,1003 | 1.731 |
| 28 Mai 2024 | 6,0509 | 0,33 | 5,78% | 6,1576 | 6,30 | 6,0222 | 25.050 |
| 27 Mai 2024 | 5,72 | 0,00 | 0,00% | 5,72 | 5,72 | 5,72 | 0 |
| 24 Mai 2024 | 5,72 | -0,21 | -3,46% | 5,6411 | 5,72 | 5,6411 | 440 |
| 23 Mai 2024 | 5,925 | 0,48 | 8,87% | 6,13 | 6,13 | 5,861 | 7.180 |
| 22 Mai 2024 | 5,4421 | 0,15 | 2,85% | 5,3277 | 5,4421 | 5,1743 | 11.070 |
| 21 Mai 2024 | 5,2915 | 0,06 | 1,21% | 5,2915 | 5,2915 | 5,2915 | 0 |
| 20 Mai 2024 | 5,228 | 0,10 | 1,98% | 5,0312 | 5,243 | 5,0312 | 3.952 |
| 17 Mai 2024 | 5,1266 | -0,17 | -3,24% | 5,1266 | 5,1266 | 5,1266 | 0 |
| 16 Mai 2024 | 5,2984 | 0,20 | 3,84% | 5,2359 | 5,4607 | 5,2359 | 44.267 |
| 15 Mai 2024 | 5,1026 | 0,43 | 9,29% | 4,8341 | 5,1026 | 4,8157 | 48.141 |
| 14 Mai 2024 | 4,669 | 0,00 | 0,00% | 4,669 | 4,669 | 4,669 | 0 |
| 13 Mai 2024 | 4,669 | 0,18 | 4,04% | 4,669 | 4,669 | 4,669 | 0 |
| 10 Mai 2024 | 4,4878 | -0,06 | -1,33% | 4,4878 | 4,4878 | 4,4878 | 0 |
| 09 Mai 2024 | 4,5482 | 0,04 | 1,00% | 4,4712 | 4,5495 | 4,4712 | 1.393 |
| 08 Mai 2024 | 4,5032 | -0,06 | -1,35% | 4,5063 | 4,5063 | 4,35 | 20.232 |
| 07 Mai 2024 | 4,565 | 0,21 | 4,81% | 4,5784 | 4,5784 | 4,4426 | 12.620 |
| 06 Mai 2024 | 4,3554 | 0,33 | 8,10% | 4,3554 | 4,3554 | 4,3554 | 0 |
| 03 Mai 2024 | 4,0289 | 0,04 | 1,10% | 4,0289 | 4,0289 | 4,0289 | 0 |
| 02 Mai 2024 | 3,985 | -0,44 | -10,02% | 3,9075 | 3,985 | 3,9075 | 891 |
| 30 Abr 2024 | 4,4286 | 0,08 | 1,89% | 4,4286 | 4,4286 | 4,4286 | 0 |
| 29 Abr 2024 | 4,3465 | 0,25 | 6,01% | 4,4386 | 4,5161 | 4,3465 | 672 |
| 26 Abr 2024 | 4,1001 | 0,34 | 9,11% | 4,1368 | 4,1368 | 4,0999 | 550 |
| 25 Abr 2024 | 3,7577 | -0,14 | -3,65% | 3,7793 | 3,8767 | 3,7577 | 400 |
| 24 Abr 2024 | 3,90 | 0,00 | 0,00% | 3,90 | 3,90 | 3,90 | 0 |
| 23 Abr 2024 | 3,90 | 0,46 | 13,44% | 3,5856 | 3,90 | 3,5856 | 10.000 |
| 22 Abr 2024 | 3,4379 | -0,24 | -6,55% | 3,4379 | 3,4379 | 3,4379 | 50 |
| 19 Abr 2024 | 3,6789 | -0,63 | -14,68% | 3,9427 | 3,9427 | 3,6772 | 3.650 |
| 18 Abr 2024 | 4,3118 | -0,22 | -4,90% | 4,3453 | 4,3453 | 4,3118 | 450 |
