SMTO3 (SAO MARTINHO ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/03/2131,9931,9930,9032,4930,0411.5302.439.40075.553.892
04/03/2131,1631,1630,7131,7530,2212.0422.185.60068.056.064
03/03/2130,2930,2929,8330,8229,379.2241.633.80049.075.479
02/03/2130,2130,2130,6430,6429,248.6181.456.00043.522.237
01/03/2130,6530,6531,2431,3029,9010.3841.823.10055.984.046
26/02/2131,2231,2231,9331,9330,957.5551.240.70038.916.232
25/02/2131,6931,6933,5233,7431,497.8591.290.40041.737.919
24/02/2133,5233,5233,7534,5632,9410.5151.676.70056.871.199
23/02/2133,4133,4133,4533,7432,4812.9982.416.20079.848.668
22/02/2133,3733,3734,8435,1733,1012.070 78.519.401
19/02/2135,5035,5035,2535,7934,668.5121.539.00054.536.786
18/02/2135,2835,2834,2435,8034,1911.3281.983.10069.997.390
17/02/2134,0334,0333,9634,5233,495.7871.060.30036.165.158
12/02/2134,4434,4435,1435,4934,207.2831.182.30040.886.521
11/02/2135,2235,2233,8535,2533,859.5961.593.00055.414.819
10/02/2133,8333,8333,1834,1932,9511.3222.193.90073.863.204
09/02/2132,7032,7033,0133,9332,4014.0592.615.80086.329.045
08/02/2133,3633,3630,6733,7430,6113.4752.554.30083.245.855
05/02/2130,6030,6030,5330,8930,266.6092.860.30087.469.325
04/02/2130,2130,2130,4330,7329,957.6981.902.90057.705.224