Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas SMTV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 16,32 | -0,41 | -2,47% | 16,32 | 16,32 | 16,32 | 0 |
| 18 Jul 2024 | 16,734 | -0,01 | -0,04% | 16,734 | 16,734 | 16,734 | 0 |
| 17 Jul 2024 | 16,74 | 0,08 | 0,48% | 16,74 | 16,74 | 16,74 | 0 |
| 16 Jul 2024 | 16,66 | 0,24 | 1,49% | 16,66 | 16,66 | 16,66 | 0 |
| 15 Jul 2024 | 16,416 | 0,06 | 0,39% | 16,416 | 16,416 | 16,416 | 0 |
| 12 Jul 2024 | 16,353 | 0,20 | 1,26% | 16,353 | 16,353 | 16,353 | 0 |
| 11 Jul 2024 | 16,149 | 0,27 | 1,71% | 16,149 | 16,149 | 16,149 | 0 |
| 10 Jul 2024 | 15,877 | -0,03 | -0,21% | 15,877 | 15,877 | 15,877 | 0 |
| 09 Jul 2024 | 15,911 | 0,01 | 0,08% | 15,911 | 15,911 | 15,911 | 0 |
| 08 Jul 2024 | 15,899 | 0,06 | 0,39% | 15,899 | 15,899 | 15,899 | 0 |
| 05 Jul 2024 | 15,838 | -0,14 | -0,88% | 15,838 | 15,838 | 15,838 | 0 |
| 04 Jul 2024 | 15,978 | -0,03 | -0,17% | 15,978 | 15,978 | 15,978 | 0 |
| 03 Jul 2024 | 16,006 | -0,09 | -0,54% | 16,006 | 16,006 | 16,006 | 0 |
| 02 Jul 2024 | 16,093 | -0,04 | -0,26% | 16,093 | 16,093 | 16,093 | 0 |
| 01 Jul 2024 | 16,135 | -0,16 | -1,01% | 16,135 | 16,135 | 16,135 | 0 |
| 28 Jun 2024 | 16,299 | 0,13 | 0,80% | 16,299 | 16,299 | 16,299 | 0 |
| 27 Jun 2024 | 16,169 | -0,03 | -0,20% | 16,169 | 16,169 | 16,169 | 0 |
| 26 Jun 2024 | 16,201 | 0,04 | 0,23% | 16,201 | 16,201 | 16,201 | 0 |
| 25 Jun 2024 | 16,164 | -0,24 | -1,46% | 16,164 | 16,164 | 16,164 | 0 |
| 24 Jun 2024 | 16,404 | 0,18 | 1,11% | 16,404 | 16,404 | 16,404 | 0 |
| 21 Jun 2024 | 16,224 | 0,08 | 0,47% | 16,224 | 16,224 | 16,224 | 0 |
| 20 Jun 2024 | 16,148 | 0,07 | 0,40% | 16,148 | 16,148 | 16,148 | 0 |
| 19 Jun 2024 | 16,083 | -0,05 | -0,32% | 16,083 | 16,083 | 16,083 | 0 |
| 18 Jun 2024 | 16,135 | 0,09 | 0,57% | 16,135 | 16,135 | 16,135 | 0 |
| 17 Jun 2024 | 16,043 | -0,01 | -0,04% | 16,043 | 16,043 | 16,043 | 0 |
| 14 Jun 2024 | 16,05 | -0,06 | -0,37% | 16,05 | 16,05 | 16,05 | 0 |
| 13 Jun 2024 | 16,109 | -0,14 | -0,89% | 16,109 | 16,109 | 16,109 | 0 |
| 12 Jun 2024 | 16,253 | 0,16 | 0,99% | 16,253 | 16,253 | 16,253 | 0 |
| 11 Jun 2024 | 16,094 | -0,13 | -0,79% | 16,094 | 16,094 | 16,094 | 0 |
| 10 Jun 2024 | 16,222 | 0,00 | 0,02% | 16,222 | 16,222 | 16,222 | 0 |
| 07 Jun 2024 | 16,219 | -0,01 | -0,06% | 16,219 | 16,219 | 16,219 | 0 |
| 06 Jun 2024 | 16,228 | 0,07 | 0,41% | 16,228 | 16,228 | 16,228 | 0 |
| 05 Jun 2024 | 16,162 | 0,04 | 0,22% | 16,162 | 16,162 | 16,162 | 0 |
| 04 Jun 2024 | 16,126 | -0,11 | -0,66% | 16,126 | 16,126 | 16,126 | 0 |
| 03 Jun 2024 | 16,233 | 0,07 | 0,42% | 16,233 | 16,233 | 16,233 | 0 |
| 31 Mai 2024 | 16,165 | -0,02 | -0,12% | 16,165 | 16,165 | 16,165 | 0 |
| 30 Mai 2024 | 16,185 | 0,01 | 0,06% | 16,185 | 16,185 | 16,185 | 570 |
| 29 Mai 2024 | 16,175 | -0,15 | -0,94% | 16,175 | 16,175 | 16,175 | 0 |
| 28 Mai 2024 | 16,328 | -0,07 | -0,45% | 16,328 | 16,328 | 16,328 | 0 |
| 24 Mai 2024 | 16,402 | -0,05 | -0,32% | 16,402 | 16,402 | 16,402 | 61 |
| 23 Mai 2024 | 16,454 | -0,10 | -0,62% | 16,454 | 16,454 | 16,454 | 0 |
| 22 Mai 2024 | 16,556 | -0,10 | -0,62% | 16,556 | 16,556 | 16,556 | 0 |
| 21 Mai 2024 | 16,66 | -0,08 | -0,48% | 16,66 | 16,66 | 16,66 | 0 |
| 20 Mai 2024 | 16,741 | 0,13 | 0,76% | 16,741 | 16,741 | 16,741 | 0 |
| 17 Mai 2024 | 16,614 | -0,15 | -0,91% | 16,614 | 16,614 | 16,614 | 0 |
| 16 Mai 2024 | 16,767 | 0,08 | 0,48% | 16,767 | 16,767 | 16,767 | 0 |
| 15 Mai 2024 | 16,687 | -0,07 | -0,42% | 16,687 | 16,687 | 16,687 | 0 |
| 14 Mai 2024 | 16,758 | 0,02 | 0,10% | 16,758 | 16,758 | 16,758 | 0 |
| 13 Mai 2024 | 16,742 | 0,10 | 0,58% | 16,742 | 16,742 | 16,742 | 0 |
| 10 Mai 2024 | 16,646 | -0,04 | -0,21% | 16,646 | 16,646 | 16,646 | 0 |
| 09 Mai 2024 | 16,681 | 0,03 | 0,16% | 16,681 | 16,681 | 16,681 | 0 |
| 08 Mai 2024 | 16,655 | -0,05 | -0,30% | 16,655 | 16,655 | 16,655 | 0 |
| 07 Mai 2024 | 16,705 | 0,23 | 1,40% | 16,705 | 16,705 | 16,705 | 0 |
| 03 Mai 2024 | 16,474 | 0,17 | 1,04% | 16,474 | 16,474 | 16,474 | 0 |
| 02 Mai 2024 | 16,304 | -0,01 | -0,07% | 16,326 | 16,421 | 16,188 | 959 |
| 01 Mai 2024 | 16,316 | -0,18 | -1,09% | 16,316 | 16,316 | 16,316 | 0 |
| 30 Abr 2024 | 16,496 | -0,11 | -0,67% | 16,496 | 16,496 | 16,496 | 0 |
| 29 Abr 2024 | 16,608 | -0,09 | -0,53% | 16,608 | 16,608 | 16,608 | 0 |
| 26 Abr 2024 | 16,697 | 0,23 | 1,40% | 16,697 | 16,697 | 16,697 | 0 |
| 25 Abr 2024 | 16,466 | -0,13 | -0,78% | 16,466 | 16,466 | 16,466 | 0 |
| 24 Abr 2024 | 16,596 | -0,05 | -0,31% | 16,66 | 16,764 | 16,513 | 130 |
| 23 Abr 2024 | 16,647 | 0,14 | 0,85% | 16,647 | 16,647 | 16,647 | 0 |
