Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SMTO3F - SAO MARTINHO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 17,45 | 17,33 | -0,23% | 17,18 | 17,66 | 17,37 | 17,32 | 17,33 | 403 | 11.071.116 |
| 2/6/2026 | 17,22 | 17,37 | +1,52% | 17,05 | 17,72 | 17,44 | 17,37 | 17,57 | 739 | 11.671.554 |
| 1/6/2026 | 16,82 | 17,11 | +0,65% | 16,82 | 17,40 | 17,17 | 17,11 | 17,20 | 2.814 | 18.017.144 |
| 29/5/2026 | 17,17 | 17,00 | -0,70% | 16,78 | 17,50 | 17,03 | 17,00 | 17,07 | 652 | 12.068.045 |
| 28/5/2026 | 17,05 | 17,12 | -0,41% | 16,91 | 17,38 | 17,13 | 17,12 | 17,30 | 427 | 7.111.119 |
| 27/5/2026 | 17,09 | 17,19 | +0,47% | 17,09 | 17,83 | 17,37 | 17,08 | 17,19 | 623 | 11.458.466 |
| 26/5/2026 | 17,66 | 17,11 | -0,81% | 16,77 | 17,78 | 17,17 | 17,05 | 17,11 | 897 | 16.140.191 |
| 25/5/2026 | 17,77 | 17,25 | -2,98% | 17,25 | 18,01 | 17,50 | 17,25 | 17,44 | 565 | 10.473.583 |
| 22/5/2026 | 17,51 | 17,78 | +1,60% | 17,31 | 17,78 | 17,49 | 17,55 | 17,78 | 430 | 8.206.403 |
| 21/5/2026 | 18,14 | 17,50 | -3,74% | 17,50 | 18,14 | 17,75 | 17,50 | 17,55 | 534 | 11.938.831 |
| 20/5/2026 | 18,21 | 18,18 | -1,03% | 18,11 | 18,55 | 18,24 | 18,17 | 18,18 | 385 | 10.252.830 |
| 19/5/2026 | 18,31 | 18,37 | +0,44% | 18,03 | 18,64 | 18,35 | 18,26 | 18,37 | 542 | 15.318.351 |
| 18/5/2026 | 18,34 | 18,29 | +0,49% | 17,97 | 18,42 | 18,24 | 18,27 | 18,29 | 506 | 11.537.652 |
| 15/5/2026 | 17,83 | 18,20 | -1,57% | 17,83 | 18,61 | 18,22 | 18,20 | 18,40 | 581 | 21.248.880 |
| 14/5/2026 | 17,60 | 18,49 | +6,26% | 17,46 | 18,79 | 18,29 | 18,49 | 18,55 | 1.258 | 37.331.265 |
| 13/5/2026 | 17,45 | 17,40 | +0,40% | 17,26 | 18,20 | 17,70 | 17,40 | 17,69 | 1.223 | 31.401.004 |
| 12/5/2026 | 16,82 | 17,33 | +3,09% | 16,80 | 17,75 | 17,38 | 17,33 | 17,43 | 935 | 27.468.872 |
| 11/5/2026 | 16,76 | 16,81 | +0,12% | 16,70 | 17,26 | 16,97 | 16,81 | 17,04 | 846 | 28.591.771 |
| 8/5/2026 | 16,47 | 16,79 | +2,38% | 16,40 | 16,91 | 16,65 | 16,76 | 16,79 | 501 | 18.051.514 |
| 7/5/2026 | 16,79 | 16,40 | -3,76% | 16,40 | 16,91 | 16,53 | 16,40 | 16,60 | 840 | 15.905.079 |
| 6/5/2026 | 16,67 | 17,04 | +2,59% | 16,30 | 17,14 | 16,77 | 16,89 | 17,04 | 897 | 24.802.789 |
| 5/5/2026 | 16,82 | 16,61 | -0,84% | 16,53 | 16,97 | 16,75 | 16,61 | 16,75 | 608 | 17.925.767 |
| 4/5/2026 | 16,39 | 16,75 | +1,52% | 16,25 | 16,89 | 16,67 | 16,75 | 16,81 | 1.010 | 29.765.777 |
| 30/4/2026 | 16,21 | 16,50 | +2,10% | 15,88 | 16,50 | 16,10 | 16,36 | 16,50 | 759 | 18.902.046 |
| 29/4/2026 | 15,83 | 16,16 | +1,44% | 15,83 | 16,52 | 16,29 | 16,16 | 16,21 | 650 | 15.846.652 |
| 28/4/2026 | 15,99 | 15,93 | -0,44% | 15,67 | 16,12 | 15,95 | 15,93 | 16,00 | 620 | 17.336.259 |
| 27/4/2026 | 16,68 | 16,00 | -3,03% | 16,00 | 17,05 | 16,50 | 15,99 | 16,00 | 992 | 19.368.037 |
| 24/4/2026 | 16,16 | 16,50 | +2,29% | 16,05 | 17,09 | 16,44 | 16,50 | 16,68 | 630 | 20.373.436 |
| 23/4/2026 | 16,21 | 16,13 | -0,19% | 16,12 | 16,59 | 16,42 | 16,13 | 16,43 | 625 | 19.401.576 |
| 22/4/2026 | 16,63 | 16,16 | -3,58% | 16,03 | 16,74 | 16,33 | 16,15 | 16,16 | 851 | 22.181.176 |
| 20/4/2026 | 16,43 | 16,76 | +1,39% | 16,13 | 16,76 | 16,50 | 16,75 | 16,76 | 756 | 23.963.815 |
| 17/4/2026 | 17,29 | 16,53 | -3,90% | 16,27 | 17,29 | 16,54 | 16,49 | 16,53 | 1.783 | 40.403.107 |
| 16/4/2026 | 17,38 | 17,20 | -1,32% | 16,99 | 17,38 | 17,22 | 17,20 | 17,22 | 972 | 22.582.959 |
| 15/4/2026 | 18,44 | 17,43 | -5,12% | 17,27 | 18,50 | 17,68 | 17,35 | 17,43 | 1.321 | 30.437.206 |
| 14/4/2026 | 18,24 | 18,37 | +1,10% | 17,85 | 18,47 | 18,22 | 18,37 | 18,46 | 556 | 17.940.643 |
| 13/4/2026 | 18,60 | 18,17 | -0,87% | 18,12 | 18,74 | 18,31 | 18,17 | 18,27 | 734 | 20.826.112 |
| 10/4/2026 | 18,10 | 18,33 | +0,60% | 18,10 | 18,61 | 18,35 | 18,33 | 18,41 | 757 | 22.398.689 |
| 9/4/2026 | 18,51 | 18,22 | -0,65% | 18,00 | 18,80 | 18,34 | 18,12 | 18,22 | 1.076 | 27.401.602 |
| 8/4/2026 | 18,56 | 18,34 | -2,55% | 17,66 | 18,96 | 18,19 | 18,34 | 18,50 | 1.302 | 37.661.763 |
| 7/4/2026 | 19,29 | 18,82 | -5,09% | 18,33 | 19,48 | 18,75 | 18,79 | 18,88 | 1.299 | 34.676.298 |
| 6/4/2026 | 20,39 | 19,83 | -1,59% | 19,71 | 20,47 | 20,08 | 19,80 | 19,89 | 1.076 | 25.750.621 |
| 2/4/2026 | 19,81 | 20,15 | +1,77% | 19,81 | 20,55 | 20,14 | 20,15 | 20,35 | 1.198 | 31.387.161 |
| 1/4/2026 | 20,95 | 19,80 | -6,47% | 19,71 | 21,03 | 20,27 | 19,80 | 19,89 | 2.216 | 45.391.968 |
| 31/3/2026 | 21,47 | 21,17 | -1,35% | 20,71 | 21,69 | 21,21 | 21,08 | 21,17 | 1.760 | 38.421.942 |
| 30/3/2026 | 20,58 | 21,46 | +5,61% | 20,58 | 21,58 | 21,25 | 21,20 | 21,46 | 1.716 | 37.744.634 |
| 27/3/2026 | 20,62 | 20,32 | -2,31% | 20,23 | 20,86 | 20,46 | 20,29 | 20,32 | 777 | 22.829.659 |
| 26/3/2026 | 20,24 | 20,80 | +2,51% | 20,24 | 20,90 | 20,67 | 20,71 | 20,80 | 995 | 24.766.290 |
| 25/3/2026 | 19,96 | 20,29 | +0,95% | 19,46 | 20,36 | 19,97 | 20,13 | 20,29 | 970 | 26.573.496 |
| 24/3/2026 | 19,19 | 20,10 | +4,31% | 18,94 | 20,10 | 19,44 | 19,77 | 20,10 | 846 | 27.513.403 |
| 23/3/2026 | 18,92 | 19,27 | +1,58% | 18,24 | 19,38 | 18,94 | 19,06 | 19,27 | 855 | 25.969.293 |
| 20/3/2026 | 18,92 | 18,97 | +0,16% | 18,48 | 19,28 | 18,79 | 18,85 | 18,97 | 680 | 20.271.485 |
| 19/3/2026 | 18,17 | 18,94 | +5,11% | 18,00 | 19,43 | 18,98 | 18,90 | 18,94 | 1.179 | 36.124.873 |
| 18/3/2026 | 18,07 | 18,02 | -0,88% | 18,02 | 18,58 | 18,28 | 18,02 | 18,42 | 565 | 16.857.801 |
| 17/3/2026 | 17,51 | 18,18 | +2,48% | 17,51 | 18,48 | 18,12 | 18,10 | 18,18 | 909 | 22.893.696 |
| 16/3/2026 | 17,45 | 17,74 | +3,08% | 17,21 | 17,95 | 17,65 | 17,68 | 17,74 | 767 | 17.782.173 |
| 13/3/2026 | 17,55 | 17,21 | -3,31% | 16,90 | 18,06 | 17,38 | 17,12 | 17,21 | 1.171 | 30.342.192 |
| 12/3/2026 | 18,70 | 17,80 | -5,67% | 17,68 | 18,84 | 18,04 | 17,69 | 17,80 | 1.165 | 29.194.088 |
| 11/3/2026 | 18,87 | 18,87 | +0,91% | 18,58 | 19,28 | 18,96 | 18,84 | 18,94 | 773 | 20.898.207 |
| 10/3/2026 | 18,44 | 18,70 | +0,54% | 18,14 | 19,13 | 18,67 | 18,70 | 18,81 | 955 | 25.641.631 |
| 9/3/2026 | 19,00 | 18,60 | -1,69% | 18,39 | 19,31 | 18,80 | 18,49 | 18,60 | 950 | 29.645.591 |
| 6/3/2026 | 18,26 | 18,92 | +4,53% | 18,12 | 19,45 | 18,74 | 18,88 | 18,92 | 1.629 | 44.016.214 |
| 5/3/2026 | 17,68 | 18,10 | +2,03% | 17,60 | 18,36 | 18,03 | 18,10 | 18,32 | 791 | 25.326.328 |
| 4/3/2026 | 17,89 | 17,74 | -0,84% | 17,55 | 18,31 | 17,87 | 17,70 | 17,76 | 724 | 21.149.822 |
| 3/3/2026 | 18,28 | 17,89 | -1,97% | 17,76 | 18,45 | 18,04 | 17,89 | 18,14 | 965 | 31.016.604 |
| 2/3/2026 | 17,97 | 18,25 | +1,90% | 17,44 | 18,77 | 18,31 | 18,20 | 18,34 | 1.694 | 47.022.016 |
| 27/2/2026 | 17,90 | 17,91 | +1,02% | 17,45 | 17,91 | 17,62 | 17,87 | 17,94 | 1.395 | 24.041.331 |
| 26/2/2026 | 17,65 | 17,73 | +1,14% | 17,41 | 17,98 | 17,75 | 17,73 | 17,80 | 2.366 | 25.946.205 |
| 25/2/2026 | 17,52 | 17,53 | +0,11% | 17,27 | 17,66 | 17,48 | 17,43 | 17,55 | 941 | 21.344.921 |
| 24/2/2026 | 16,49 | 17,51 | +7,09% | 16,40 | 17,51 | 16,90 | 17,40 | 17,51 | 1.267 | 32.863.857 |
| 23/2/2026 | 16,12 | 16,35 | +2,19% | 15,88 | 16,43 | 16,16 | 16,35 | 16,39 | 1.003 | 20.512.101 |
| 20/2/2026 | 15,61 | 16,00 | +1,91% | 15,52 | 16,13 | 15,75 | 16,00 | 16,14 | 783 | 16.607.451 |
| 19/2/2026 | 15,59 | 15,70 | +1,23% | 15,57 | 16,03 | 15,85 | 15,67 | 15,77 | 715 | 13.843.636 |
| 18/2/2026 | 15,35 | 15,51 | +0,39% | 15,35 | 15,94 | 15,69 | 15,51 | 15,72 | 529 | 12.449.064 |
| 13/2/2026 | 15,66 | 15,45 | -7,32% | 15,17 | 15,66 | 15,38 | 15,21 | 15,45 | 900 | 17.884.331 |
| 11/2/2026 | 15,26 | 16,67 | +9,89% | 15,15 | 16,67 | 16,00 | 16,36 | 16,67 | 1.434 | 35.918.840 |
| 10/2/2026 | 15,61 | 15,17 | -2,26% | 15,02 | 16,28 | 15,57 | 15,15 | 15,17 | 1.329 | 28.952.732 |
| 9/2/2026 | 15,30 | 15,52 | +1,90% | 14,97 | 15,58 | 15,19 | 15,48 | 15,52 | 803 | 17.380.545 |
| 6/2/2026 | 14,67 | 15,23 | +3,82% | 14,35 | 15,23 | 14,61 | 15,11 | 15,23 | 880 | 18.913.077 |
| 5/2/2026 | 15,03 | 14,67 | -2,33% | 14,67 | 15,25 | 14,83 | 14,67 | 14,75 | 1.019 | 20.711.577 |
| 4/2/2026 | 15,88 | 15,02 | -4,94% | 15,01 | 15,92 | 15,25 | 15,02 | 15,15 | 993 | 19.115.509 |
| 3/2/2026 | 15,51 | 15,80 | +3,47% | 15,51 | 16,09 | 15,91 | 15,80 | 15,94 | 1.006 | 21.273.768 |
| 2/2/2026 | 15,26 | 15,27 | -0,26% | 15,00 | 15,27 | 15,10 | 15,20 | 15,27 | 907 | 19.042.044 |
| 30/1/2026 | 15,51 | 15,31 | -2,92% | 15,14 | 15,74 | 15,31 | 15,31 | 15,37 | 944 | 16.416.965 |
| 29/1/2026 | 15,58 | 15,77 | +0,83% | 15,46 | 15,86 | 15,67 | 15,57 | 15,77 | 688 | 15.229.097 |
| 28/1/2026 | 15,74 | 15,64 | -1,08% | 15,27 | 15,78 | 15,53 | 15,56 | 15,64 | 854 | 17.353.268 |
| 27/1/2026 | 15,84 | 15,81 | +0,83% | 15,58 | 16,10 | 15,74 | 15,66 | 15,84 | 852 | 20.723.265 |
| 26/1/2026 | 16,19 | 15,68 | -3,15% | 15,67 | 16,35 | 15,81 | 15,68 | 15,90 | 1.070 | 19.893.294 |
| 23/1/2026 | 16,01 | 16,19 | +0,87% | 15,80 | 16,34 | 16,01 | 16,04 | 16,20 | 1.004 | 18.704.161 |
| 22/1/2026 | 16,58 | 16,05 | -3,02% | 16,05 | 16,69 | 16,38 | 16,05 | 16,26 | 782 | 17.159.137 |
| 21/1/2026 | 16,51 | 16,55 | +1,41% | 16,31 | 16,68 | 16,51 | 16,49 | 16,55 | 549 | 15.621.604 |
| 20/1/2026 | 16,17 | 16,32 | +0,25% | 16,07 | 16,80 | 16,49 | 16,32 | 16,61 | 582 | 14.451.139 |
| 19/1/2026 | 16,47 | 16,28 | +0,49% | 15,95 | 16,60 | 16,13 | 16,28 | 16,35 | 620 | 15.571.595 |
| 16/1/2026 | 16,16 | 16,20 | +0,31% | 15,87 | 16,80 | 16,24 | 16,20 | 16,30 | 1.474 | 24.727.772 |
| 15/1/2026 | 16,59 | 16,15 | -2,71% | 15,84 | 16,59 | 16,08 | 16,01 | 16,15 | 824 | 16.890.643 |
| 14/1/2026 | 16,12 | 16,60 | +2,91% | 16,08 | 16,70 | 16,39 | 16,31 | 16,60 | 999 | 26.063.823 |
| 13/1/2026 | 16,45 | 16,13 | 0,00% | 15,97 | 16,45 | 16,13 | 15,98 | 16,13 | 1.029 | 18.132.721 |
| 12/1/2026 | 14,99 | 16,13 | +7,61% | 14,89 | 16,30 | 15,72 | 16,13 | 16,27 | 1.669 | 28.624.054 |
| 9/1/2026 | 14,20 | 14,99 | +6,09% | 14,18 | 15,08 | 14,79 | 14,85 | 14,99 | 942 | 19.390.500 |
| 8/1/2026 | 14,34 | 14,13 | -0,42% | 14,09 | 14,36 | 14,22 | 14,12 | 14,29 | 616 | 12.157.599 |
| 7/1/2026 | 14,32 | 14,19 | -2,74% | 14,10 | 14,47 | 14,23 | 14,19 | 14,35 | 803 | 13.974.460 |
| 6/1/2026 | 14,66 | 14,59 | +0,55% | 14,35 | 14,85 | 14,58 | 14,37 | 14,59 | 774 | 17.349.065 |
| 5/1/2026 | 14,93 | 14,51 | -1,83% | 14,51 | 14,93 | 14,64 | 14,51 | 14,62 | 1.400 | 17.756.139 |
| 2/1/2026 | 15,35 | 14,78 | -2,64% | 14,62 | 15,35 | 14,86 | 14,78 | 14,95 | 873 | 18.430.260 |
| 30/12/2025 | 15,12 | 15,18 | +0,40% | 15,12 | 15,36 | 15,26 | 15,18 | 15,30 | 397 | 9.330.733 |
| 29/12/2025 | 15,35 | 15,12 | -1,18% | 15,09 | 15,50 | 15,20 | 15,12 | 15,22 | 459 | 11.568.648 |
| 26/12/2025 | 15,64 | 15,30 | -2,11% | 15,14 | 15,64 | 15,36 | 15,30 | 15,40 | 548 | 13.070.922 |
| 23/12/2025 | 15,31 | 15,63 | +1,56% | 15,25 | 15,69 | 15,56 | 15,63 | 15,66 | 630 | 12.274.048 |
| 22/12/2025 | 15,45 | 15,39 | +0,65% | 15,10 | 15,58 | 15,27 | 15,31 | 15,39 | 473 | 11.954.358 |
| 19/12/2025 | 15,31 | 15,29 | -0,33% | 15,29 | 15,61 | 15,42 | 15,29 | 15,53 | 888 | 15.707.597 |
| 18/12/2025 | 15,69 | 15,34 | -1,03% | 15,07 | 15,85 | 15,44 | 15,25 | 15,34 | 734 | 18.708.417 |
| 17/12/2025 | 15,34 | 15,50 | +1,31% | 14,99 | 15,65 | 15,43 | 15,50 | 15,65 | 737 | 14.552.492 |
| 16/12/2025 | 15,26 | 15,30 | +0,92% | 15,14 | 15,77 | 15,48 | 15,30 | 15,52 | 997 | 19.575.606 |
| 15/12/2025 | 15,18 | 15,16 | +1,07% | 15,06 | 15,36 | 15,20 | 15,16 | 15,27 | 733 | 17.680.287 |
| 12/12/2025 | 14,64 | 15,00 | +2,46% | 14,64 | 15,17 | 15,02 | 15,00 | 15,12 | 683 | 16.177.146 |
| 11/12/2025 | 15,36 | 14,64 | -3,75% | 14,62 | 15,38 | 14,89 | 14,64 | 14,90 | 866 | 21.251.456 |
| 10/12/2025 | 13,38 | 15,21 | +14,10% | 13,38 | 15,36 | 14,60 | 15,04 | 15,21 | 1.800 | 41.116.502 |
| 9/12/2025 | 13,30 | 13,33 | +0,30% | 13,08 | 13,50 | 13,24 | 13,33 | 13,46 | 726 | 17.568.629 |
| 8/12/2025 | 13,29 | 13,29 | +0,68% | 13,25 | 13,57 | 13,41 | 13,29 | 13,40 | 767 | 17.181.776 |
| 5/12/2025 | 13,28 | 13,20 | -0,38% | 13,15 | 13,90 | 13,44 | 13,20 | 13,33 | 1.095 | 23.841.457 |
| 4/12/2025 | 13,27 | 13,25 | -1,12% | 13,25 | 13,48 | 13,37 | 13,25 | 13,42 | 644 | 15.774.949 |