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

Ibovespa

Desconectado
  • 96.999
  • keyboard_arrow_down0,01%
  • 14,41B
  • 25/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/09/2022,2322,2322,5722,5721,953.961544.70012.135.938
24/09/2022,4322,4322,2523,1022,025.145792.30017.922.595
23/09/2022,2122,2122,9923,1122,004.582812.00018.214.076
22/09/2022,9822,9823,1023,2322,793.540537.20012.359.038
21/09/2023,0723,0723,3223,3222,645.000928.60021.287.168
18/09/2023,4623,4623,6523,9923,195.115854.90020.093.583
17/09/2023,7123,7123,7023,7623,283.854707.50016.677.584
16/09/2023,7323,7324,5424,7023,736.796982.60023.606.926
15/09/2024,4024,4023,3724,5422,989.7171.928.60046.584.937
14/09/2023,2723,2723,2823,4422,764.406913.20021.124.990
11/09/2023,2923,2923,7723,8823,153.863670.90015.714.006
10/09/2023,7023,7023,9524,4523,675.5471.317.60031.650.708
09/09/2023,9023,9023,4823,9023,415.601958.50022.663.278
08/09/2023,3823,3823,7423,7423,137.2101.371.10032.051.522
04/09/2023,4523,4523,6523,7322,627.5991.358.70031.440.082
03/09/2023,6523,6524,2324,4123,266.7531.345.00031.968.996
02/09/2024,2324,2324,5024,6024,036.2331.025.60024.913.260
01/09/2024,3524,3524,3324,6023,9410.1154.120.10099.960.321
31/08/2024,1724,1724,3024,3024,006.3191.233.60029.823.495
28/08/2024,2424,2424,2424,3123,808.1581.397.50033.705.306