O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

SMTO3 - SAO MARTINHO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 18,75 19,58 +4,71% 18,75 19,65 19,33 19,50 19,59 7.498 4.175.103.200
16/4/2025 18,70 18,70 -0,58% 18,57 19,18 18,81 18,69 18,71 6.820 3.712.393.600
15/4/2025 19,86 18,81 -6,23% 18,81 20,02 19,21 18,81 18,82 6.968 4.339.675.600
14/4/2025 20,08 20,06 +0,70% 19,88 20,30 20,09 20,06 20,12 6.445 2.493.070.400
11/4/2025 19,43 19,92 +2,52% 19,34 20,03 19,87 19,87 19,93 4.652 6.216.935.200
10/4/2025 19,87 19,43 -2,85% 19,24 20,04 19,48 19,38 19,47 5.548 2.414.526.600
9/4/2025 19,30 20,00 +3,36% 18,82 20,23 19,61 20,00 20,01 9.778 3.867.335.900
8/4/2025 19,11 19,35 +1,31% 19,10 19,76 19,46 19,35 19,41 11.101 4.985.705.600
7/4/2025 18,64 19,10 +0,53% 18,33 19,16 18,80 19,04 19,10 13.763 5.843.236.500
4/4/2025 19,83 19,00 -5,14% 18,95 19,99 19,26 18,99 19,00 9.371 4.203.942.800
3/4/2025 21,25 20,03 -5,79% 19,91 21,25 20,31 20,03 20,05 8.752 5.357.778.100
2/4/2025 20,71 21,26 +2,56% 20,67 21,51 21,21 21,25 21,30 4.604 2.755.236.100
1/4/2025 20,69 20,73 +0,14% 20,46 21,05 20,79 20,73 20,76 4.254 2.227.234.100
31/3/2025 20,68 20,70 -0,05% 20,41 20,88 20,66 20,66 20,70 5.204 2.916.899.300
28/3/2025 21,27 20,71 -2,40% 20,57 21,30 20,80 20,70 20,78 4.362 2.241.759.000
27/3/2025 21,13 21,22 +0,57% 20,86 21,48 21,17 21,07 21,23 6.186 3.630.396.900
26/3/2025 21,29 21,10 -0,57% 20,81 21,51 21,09 21,03 21,10 8.633 4.383.638.600
25/3/2025 21,54 21,22 -1,67% 20,95 21,62 21,16 21,19 21,23 9.447 5.189.271.500
24/3/2025 22,44 21,58 -3,70% 21,42 22,47 21,85 21,55 21,58 6.271 3.107.141.400
21/3/2025 22,60 22,41 -0,49% 22,29 22,65 22,43 22,41 22,52 5.350 2.646.513.600
20/3/2025 22,48 22,52 -0,44% 22,26 22,73 22,47 22,41 22,53 6.257 1.939.767.800
19/3/2025 22,60 22,62 +0,09% 22,31 22,79 22,52 22,50 22,64 6.991 2.330.977.900
18/3/2025 22,25 22,60 +2,12% 22,15 22,71 22,51 22,55 22,60 4.519 1.740.439.500
17/3/2025 22,30 22,13 -0,32% 22,13 22,64 22,34 22,13 22,27 4.089 2.068.886.700
14/3/2025 21,35 22,20 +3,06% 21,35 22,34 22,11 22,19 22,32 5.089 2.064.304.000
13/3/2025 21,22 21,54 +1,51% 20,92 21,90 21,48 21,54 21,60 7.109 3.575.577.200
12/3/2025 21,19 21,22 +0,33% 20,91 21,31 21,14 21,20 21,25 5.328 2.259.962.900
11/3/2025 21,00 21,15 +0,95% 20,59 21,15 20,84 21,04 21,15 6.973 3.126.436.100
10/3/2025 21,12 20,95 -2,15% 20,91 21,46 21,18 20,95 21,07 5.546 2.941.826.500
7/3/2025 21,07 21,41 +1,42% 20,70 21,41 21,12 21,29 21,43 12.364 5.078.107.800
6/3/2025 21,49 21,11 -0,24% 20,92 21,49 21,16 21,00 21,13 9.948 3.095.979.700
5/3/2025 21,17 21,16 -0,05% 20,95 21,62 21,22 21,10 21,18 5.195 2.156.894.700
28/2/2025 21,60 21,17 -3,77% 21,10 21,93 21,38 21,15 21,29 6.725 2.717.113.500
27/2/2025 21,87 22,00 +0,64% 21,72 22,38 22,14 21,99 22,08 5.973 2.497.731.000
26/2/2025 22,32 21,86 -0,91% 21,52 22,32 21,86 21,85 21,86 4.542 1.793.673.800
25/2/2025 21,45 22,06 +2,80% 21,45 22,20 21,95 22,06 22,10 6.295 3.544.553.600
24/2/2025 22,85 21,46 -5,34% 21,46 22,85 21,95 21,46 21,51 6.058 4.065.437.500
21/2/2025 22,76 22,67 +0,04% 22,43 22,89 22,64 22,57 22,67 6.247 2.345.586.200
20/2/2025 22,95 22,66 -1,18% 22,66 23,14 22,87 22,65 22,70 4.848 2.015.575.800
19/2/2025 22,91 22,93 -1,12% 22,67 23,15 22,92 22,92 22,93 3.218 1.347.499.200
18/2/2025 22,72 23,19 +2,38% 22,62 23,48 23,20 23,19 23,21 7.226 3.743.672.700
17/2/2025 22,98 22,65 -0,79% 22,65 23,31 22,99 22,65 22,83 4.541 1.681.182.600
14/2/2025 21,75 22,83 +4,44% 21,75 22,87 22,47 22,68 22,83 7.317 3.862.021.200
13/2/2025 21,30 21,86 +2,63% 21,10 21,86 21,52 21,86 21,87 8.493 4.344.384.300
12/2/2025 22,01 21,30 -4,74% 21,17 22,02 21,39 21,30 21,42 11.284 4.138.718.900
11/2/2025 22,05 22,36 +1,08% 21,79 22,53 22,26 22,28 22,37 4.030 1.898.680.400
10/2/2025 22,43 22,12 -1,29% 22,08 23,39 22,71 22,11 22,19 9.247 4.644.163.300
7/2/2025 23,00 22,41 -2,14% 22,16 23,10 22,56 22,26 22,41 5.447 2.132.370.900
6/2/2025 22,21 22,90 +3,85% 22,15 22,94 22,67 22,90 22,92 5.268 2.531.513.200
5/2/2025 21,65 22,05 +2,65% 21,39 22,35 21,91 22,05 22,20 6.559 3.437.865.500
4/2/2025 22,20 21,48 -3,24% 21,41 22,20 21,70 21,48 21,52 6.244 3.806.211.000
3/2/2025 22,61 22,20 -2,16% 22,06 22,64 22,22 22,19 22,20 6.695 3.143.251.100
31/1/2025 23,40 22,69 -3,03% 22,43 23,55 22,88 22,57 22,70 5.961 3.670.518.100
30/1/2025 22,48 23,40 +4,09% 22,48 23,40 22,87 23,23 23,40 6.500 3.671.078.500
29/1/2025 22,86 22,48 -1,66% 22,48 23,16 22,73 22,46 22,49 3.720 1.723.588.100
28/1/2025 23,55 22,86 -2,14% 22,79 23,55 23,04 22,85 22,96 3.383 1.399.484.800
27/1/2025 22,70 23,36 +2,95% 22,59 23,51 23,27 23,35 23,37 4.740 2.899.895.600
24/1/2025 22,56 22,69 0,00% 22,09 22,94 22,52 22,67 22,69 6.092 4.091.107.700
23/1/2025 22,90 22,69 -1,18% 22,58 23,11 22,82 22,68 22,77 4.099 2.152.476.700
22/1/2025 23,04 22,96 +0,17% 22,82 23,20 23,01 22,94 23,08 4.488 1.705.595.400
21/1/2025 23,01 22,92 -1,16% 22,87 23,30 23,00 22,90 23,04 3.017 1.443.045.600
20/1/2025 23,05 23,19 +0,87% 22,65 23,64 23,19 23,19 23,30 3.303 1.694.795.900
17/1/2025 23,14 22,99 -0,04% 22,68 23,18 22,87 22,98 23,07 8.242 4.156.521.200
16/1/2025 25,03 23,00 -8,07% 23,00 25,03 23,60 23,00 23,32 9.911 6.242.914.000
15/1/2025 24,39 25,02 +3,30% 24,23 25,02 24,52 24,96 25,02 6.403 2.622.408.300
14/1/2025 24,18 24,22 -0,16% 23,94 24,38 24,18 24,21 24,33 4.756 1.965.026.900
13/1/2025 24,20 24,26 -0,04% 24,09 24,56 24,28 24,26 24,35 5.423 1.940.041.300
10/1/2025 24,74 24,27 -1,50% 24,07 25,08 24,45 24,27 24,44 5.340 2.739.866.200
9/1/2025 25,11 24,64 -1,75% 24,36 25,18 24,76 24,52 24,65 6.445 2.710.735.400
8/1/2025 24,85 25,08 +0,93% 23,98 25,08 24,79 24,87 25,08 11.109 5.424.678.100
7/1/2025 24,20 24,85 +2,94% 23,92 24,85 24,42 24,45 24,85 6.272 3.710.842.800
6/1/2025 24,40 24,14 -0,25% 23,64 24,44 23,99 23,95 24,14 5.774 2.955.929.200
3/1/2025 23,10 24,20 +5,17% 23,10 24,20 23,85 24,15 24,20 8.272 6.124.792.500
2/1/2025 23,26 23,01 -1,07% 22,98 23,38 23,15 23,00 23,02 5.234 2.090.615.100
30/12/2024 23,77 23,26 -1,40% 23,04 23,77 23,27 23,16 23,30 5.013 3.389.649.400
27/12/2024 23,98 23,59 -0,92% 23,50 24,24 23,75 23,59 23,75 8.465 3.306.733.600
26/12/2024 24,02 23,81 -1,24% 23,70 24,60 24,16 23,81 24,02 9.516 4.579.742.600
23/12/2024 25,43 24,11 -4,10% 24,11 25,43 24,53 24,11 24,50 6.529 3.049.341.100
20/12/2024 24,32 25,14 +2,53% 24,30 25,14 24,92 25,13 25,14 7.296 4.998.945.100
19/12/2024 24,89 24,52 -0,81% 24,31 25,10 24,60 24,52 24,66 5.441 2.398.073.500
18/12/2024 24,84 24,72 -2,02% 24,43 25,21 24,69 24,68 24,72 9.056 4.861.887.700
17/12/2024 24,96 25,23 +1,61% 24,75 25,59 25,27 25,23 25,55 6.430 2.863.418.800
16/12/2024 24,87 24,83 +0,57% 24,69 25,48 25,09 24,83 24,89 4.526 1.997.780.100
13/12/2024 24,62 24,69 -0,88% 24,31 24,99 24,71 24,66 24,70 6.513 3.691.214.200
12/12/2024 26,24 24,91 -5,10% 24,87 26,24 25,23 24,90 24,91 6.061 2.599.159.500
11/12/2024 25,54 26,25 +3,10% 25,35 26,86 26,17 26,24 26,25 9.043 4.830.071.700
10/12/2024 25,60 25,46 +0,55% 25,03 26,06 25,45 25,40 25,47 7.662 4.472.462.000
9/12/2024 25,64 25,32 +0,36% 25,01 25,64 25,22 25,26 25,33 4.528 1.939.968.600
6/12/2024 25,60 25,23 -1,45% 24,71 25,83 25,13 25,08 25,24 6.736 3.811.133.300
5/12/2024 25,50 25,60 +0,47% 25,50 25,94 25,70 25,60 25,82 5.268 2.747.013.400
4/12/2024 25,12 25,48 +1,68% 24,93 25,80 25,45 25,48 25,55 4.333 2.636.793.400
3/12/2024 25,22 25,06 -0,60% 24,66 25,68 25,24 24,79 25,08 6.287 3.433.829.400
2/12/2024 25,50 25,21 -0,75% 25,04 25,66 25,36 25,21 25,35 5.952 2.896.408.600
29/11/2024 24,95 25,40 +1,84% 24,57 25,60 25,06 25,40 25,48 5.703 2.874.225.700
28/11/2024 25,00 24,94 -0,24% 24,67 25,20 24,89 24,89 24,96 5.001 2.573.876.900
27/11/2024 25,42 25,00 -1,42% 24,66 25,42 25,02 25,00 25,10 5.037 2.267.734.100
26/11/2024 25,13 25,36 +1,12% 25,00 25,79 25,40 25,36 25,37 5.007 2.616.501.700
25/11/2024 25,50 25,08 -1,22% 24,98 25,79 25,21 25,07 25,20 4.814 3.082.015.700
22/11/2024 24,50 25,39 +4,31% 24,50 25,39 25,01 25,26 25,39 6.631 3.717.073.000
21/11/2024 25,00 24,34 -3,72% 24,29 25,18 24,49 24,34 24,37 5.100 2.342.502.400
19/11/2024 24,82 25,28 +2,43% 24,80 25,83 25,48 25,26 25,28 9.016 4.550.365.900
18/11/2024 25,00 24,68 -0,44% 24,55 25,19 24,79 24,64 24,68 4.765 2.118.250.600
14/11/2024 24,54 24,79 +1,02% 24,30 25,15 24,81 24,77 24,79 5.619 2.467.517.500
13/11/2024 24,25 24,54 +1,24% 24,25 25,00 24,56 24,54 24,68 9.303 4.640.559.800
12/11/2024 25,16 24,24 -4,23% 23,75 25,16 24,20 24,22 24,24 16.736 10.558.450.300
11/11/2024 25,95 25,31 -0,24% 25,08 25,95 25,39 25,29 25,58 5.536 2.712.254.600
8/11/2024 25,43 25,37 -0,63% 25,00 25,45 25,21 25,31 25,37 6.936 3.167.025.100
7/11/2024 27,18 25,53 -5,72% 25,53 27,18 26,05 25,52 25,54 7.557 3.554.293.200
6/11/2024 26,29 27,08 +0,48% 26,17 27,18 26,77 27,08 27,16 5.278 2.410.640.900
5/11/2024 26,72 26,95 +0,94% 26,20 27,00 26,68 26,95 27,00 8.306 4.343.417.400
4/11/2024 26,78 26,70 +0,23% 26,47 27,06 26,77 26,70 26,84 9.460 4.580.196.500
1/11/2024 26,23 26,64 +5,21% 25,65 27,25 26,31 26,58 26,64 14.998 9.648.539.200
31/10/2024 25,87 25,32 -2,13% 25,32 26,06 25,51 25,32 25,46 4.324 2.495.746.600
30/10/2024 25,39 25,87 +1,89% 25,38 26,11 25,88 25,87 25,88 4.785 2.360.691.100
29/10/2024 25,42 25,39 +0,08% 25,08 25,60 25,31 25,20 25,39 5.637 3.136.462.900
28/10/2024 25,48 25,37 -0,67% 25,37 25,86 25,59 25,37 25,40 3.512 1.686.571.900
25/10/2024 25,77 25,54 -0,82% 25,45 26,04 25,60 25,48 25,54 3.397 1.566.223.300
24/10/2024 25,71 25,75 +0,19% 25,51 25,99 25,77 25,74 25,75 4.475 2.426.402.100
23/10/2024 25,80 25,70 -0,93% 25,32 26,06 25,60 25,70 25,73 6.471 2.613.372.500
22/10/2024 25,81 25,94 -0,57% 25,70 26,30 25,95 25,86 25,94 6.326 2.783.738.700
21/10/2024 25,96 26,09 +1,20% 25,82 26,39 26,12 26,00 26,10 4.516 2.225.111.900

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.