Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas SM3E
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 7,5432 | -0,13 | -1,74% | 7,8064 | 8,0761 | 7,2599 | 950 |
| 13 Jun 2024 | 7,6767 | 0,36 | 4,97% | 7,7532 | 8,193 | 7,1811 | 671 |
| 12 Jun 2024 | 7,3135 | 0,67 | 10,12% | 6,8364 | 7,6526 | 6,5652 | 1.641 |
| 11 Jun 2024 | 6,6417 | -0,26 | -3,70% | 6,7419 | 7,0303 | 6,2566 | 480 |
| 10 Jun 2024 | 6,8969 | 0,38 | 5,82% | 6,4212 | 7,0803 | 6,0534 | 819 |
| 07 Jun 2024 | 6,5176 | 0,07 | 1,11% | 6,475 | 6,7888 | 6,015 | 1.000 |
| 06 Jun 2024 | 6,446 | 0,14 | 2,14% | 6,77 | 7,0582 | 6,066 | 2.787 |
| 05 Jun 2024 | 6,3109 | 0,61 | 10,77% | 6,0389 | 6,6786 | 5,8171 | 1.030 |
| 04 Jun 2024 | 5,6971 | 0,00 | 0,00% | 5,6971 | 5,6971 | 5,6971 | 0 |
| 03 Jun 2024 | 5,6971 | 0,24 | 4,40% | 5,7752 | 6,2566 | 5,3359 | 702 |
| 31 Mai 2024 | 5,4569 | -0,34 | -5,86% | 5,4569 | 5,4569 | 5,4569 | 362 |
| 30 Mai 2024 | 5,7965 | -0,28 | -4,66% | 5,978 | 6,1416 | 5,5515 | 965 |
| 29 Mai 2024 | 6,0799 | -0,26 | -4,17% | 6,308 | 6,5044 | 5,657 | 1.724 |
| 28 Mai 2024 | 6,3443 | 0,35 | 5,90% | 6,1672 | 6,5555 | 5,7827 | 846 |
| 24 Mai 2024 | 5,9911 | 0,15 | 2,51% | 5,9911 | 5,9911 | 5,9911 | 38 |
| 23 Mai 2024 | 5,8442 | 0,41 | 7,45% | 5,9547 | 6,2371 | 5,4414 | 495 |
| 22 Mai 2024 | 5,4391 | 0,23 | 4,46% | 5,4391 | 5,4391 | 5,4391 | 171 |
| 21 Mai 2024 | 5,2067 | -0,15 | -2,84% | 5,2928 | 5,5574 | 4,8515 | 352 |
| 20 Mai 2024 | 5,359 | 0,25 | 4,81% | 5,359 | 5,359 | 5,359 | 115 |
| 17 Mai 2024 | 5,1133 | -0,19 | -3,61% | 5,1455 | 5,5088 | 4,8161 | 212 |
| 16 Mai 2024 | 5,3046 | 0,15 | 2,81% | 5,2877 | 5,5688 | 4,9437 | 440 |
| 15 Mai 2024 | 5,1595 | 0,40 | 8,31% | 4,9716 | 5,3823 | 4,6563 | 380 |
| 14 Mai 2024 | 4,7636 | 0,14 | 2,97% | 4,7636 | 4,7636 | 4,7636 | 0 |
| 13 Mai 2024 | 4,6264 | -0,01 | -0,20% | 4,6264 | 4,6264 | 4,6264 | 0 |
| 10 Mai 2024 | 4,6358 | 0,16 | 3,58% | 4,6358 | 4,6358 | 4,6358 | 0 |
| 09 Mai 2024 | 4,4757 | 0,09 | 2,05% | 4,4477 | 4,8282 | 4,119 | 249 |
| 08 Mai 2024 | 4,3856 | -0,14 | -3,18% | 4,4851 | 4,807 | 4,086 | 2.450 |
| 07 Mai 2024 | 4,5299 | 0,25 | 5,94% | 4,5558 | 4,8961 | 4,2274 | 573 |
| 03 Mai 2024 | 4,276 | 0,34 | 8,70% | 4,276 | 4,276 | 4,276 | 0 |
| 02 Mai 2024 | 3,9338 | 0,06 | 1,67% | 3,9047 | 4,2676 | 3,5454 | 800 |
| 01 Mai 2024 | 3,869 | -0,55 | -12,39% | 3,869 | 3,869 | 3,869 | 0 |
| 30 Abr 2024 | 4,4161 | 0,02 | 0,47% | 4,4431 | 4,7512 | 4,0788 | 81 |
| 29 Abr 2024 | 4,3953 | 0,04 | 0,91% | 4,4007 | 4,6757 | 3,9765 | 150 |
| 26 Abr 2024 | 4,3556 | 0,40 | 10,08% | 4,0999 | 4,6516 | 3,7945 | 700 |
| 25 Abr 2024 | 3,9567 | 0,00 | -0,03% | 3,9117 | 4,2854 | 3,5973 | 26.187 |
| 24 Abr 2024 | 3,9578 | 0,19 | 5,12% | 4,0207 | 4,4037 | 3,6268 | 530 |
| 23 Abr 2024 | 3,7652 | 0,29 | 8,48% | 3,5713 | 4,0953 | 3,3182 | 209 |
| 22 Abr 2024 | 3,4709 | -0,22 | -5,86% | 3,5209 | 3,8437 | 3,1567 | 1.560 |
| 19 Abr 2024 | 3,6869 | -0,48 | -11,43% | 3,9041 | 4,1655 | 3,4172 | 4.600 |
| 18 Abr 2024 | 4,1626 | -0,17 | -3,86% | 4,3218 | 4,5481 | 3,698 | 339 |
| 17 Abr 2024 | 4,3296 | -0,34 | -7,34% | 4,4736 | 4,9281 | 4,1072 | 80 |
| 16 Abr 2024 | 4,6724 | -0,12 | -2,54% | 4,4494 | 4,8719 | 4,1425 | 280 |
| 15 Abr 2024 | 4,794 | 0,04 | 0,89% | 4,7884 | 5,2354 | 4,4939 | 120 |
| 12 Abr 2024 | 4,7517 | -0,13 | -2,70% | 4,7517 | 4,7517 | 4,7517 | 0 |
| 11 Abr 2024 | 4,8837 | -0,01 | -0,22% | 4,864 | 5,1619 | 4,5074 | 280 |
| 10 Abr 2024 | 4,8943 | 0,20 | 4,32% | 4,8943 | 4,8943 | 4,8943 | 0 |
| 09 Abr 2024 | 4,6916 | -0,10 | -2,08% | 4,83 | 5,2155 | 4,338 | 522 |
| 08 Abr 2024 | 4,7914 | 0,02 | 0,50% | 4,7414 | 5,2133 | 4,4893 | 629 |
| 05 Abr 2024 | 4,7674 | -0,32 | -6,20% | 4,6638 | 5,0683 | 4,3466 | 1.215 |
| 04 Abr 2024 | 5,0827 | -0,07 | -1,43% | 5,0827 | 5,0827 | 5,0827 | 0 |
| 03 Abr 2024 | 5,1562 | 0,24 | 4,90% | 5,1263 | 5,3673 | 4,81 | 100 |
| 02 Abr 2024 | 4,9154 | -0,09 | -1,75% | 4,8992 | 5,497 | 4,5487 | 888 |
| 28 Mar 2024 | 5,0031 | 0,11 | 2,20% | 5,0992 | 5,2938 | 4,6145 | 618 |
| 27 Mar 2024 | 4,8952 | -0,22 | -4,25% | 4,8952 | 4,8952 | 4,8952 | 0 |
| 26 Mar 2024 | 5,1127 | -0,06 | -1,15% | 5,2357 | 5,5348 | 4,8142 | 560 |
| 25 Mar 2024 | 5,1722 | 0,00 | 0,07% | 5,1804 | 5,5138 | 4,7014 | 2.115 |
| 22 Mar 2024 | 5,1684 | -0,12 | -2,31% | 5,1232 | 5,4381 | 4,72 | 556 |
| 21 Mar 2024 | 5,2908 | 0,77 | 17,00% | 5,19 | 5,5487 | 4,8062 | 100 |
| 20 Mar 2024 | 4,5222 | 0,14 | 3,16% | 4,5222 | 4,5222 | 4,5222 | 0 |
| 19 Mar 2024 | 4,3835 | -0,24 | -5,12% | 4,5467 | 4,7887 | 3,9613 | 360 |
| 18 Mar 2024 | 4,6199 | 0,05 | 1,15% | 4,6199 | 4,6199 | 4,6199 | 0 |
