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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 20,34 | 20,45 | +1,14% | 19,83 | 20,85 | 20,41 | 20,31 | 20,45 | 518 | 16.592.358 |
| 3/9/2026 | 20,75 | 20,22 | -4,17% | 19,79 | 21,19 | 20,14 | 20,00 | 20,22 | 932 | 24.098.903 |
| 2/9/2026 | 21,02 | 21,10 | -0,47% | 20,55 | 21,34 | 20,99 | 20,88 | 21,10 | 842 | 23.955.271 |
| 1/9/2026 | 19,75 | 21,20 | +6,91% | 19,43 | 21,21 | 20,50 | 21,04 | 21,20 | 1.383 | 39.624.705 |
| 31/8/2026 | 18,61 | 19,83 | +5,70% | 18,60 | 19,88 | 19,54 | 19,60 | 19,83 | 787 | 23.813.441 |
| 28/8/2026 | 18,86 | 18,76 | -0,64% | 18,41 | 18,91 | 18,63 | 18,60 | 18,76 | 351 | 8.075.030 |
| 27/8/2026 | 18,64 | 18,88 | +1,02% | 18,59 | 19,12 | 18,89 | 18,74 | 18,88 | 434 | 12.573.618 |
| 26/8/2026 | 18,43 | 18,69 | -0,37% | 17,92 | 18,93 | 18,53 | 18,65 | 18,69 | 593 | 14.611.842 |
| 25/8/2026 | 18,89 | 18,76 | -1,78% | 18,13 | 19,50 | 18,52 | 18,65 | 18,76 | 894 | 23.873.124 |
| 24/8/2026 | 18,42 | 19,10 | +4,43% | 18,42 | 19,28 | 18,95 | 19,10 | 19,27 | 894 | 27.025.237 |
| 21/8/2026 | 17,84 | 18,29 | +2,93% | 17,06 | 18,51 | 17,86 | 18,28 | 18,29 | 1.068 | 20.842.411 |
| 20/8/2026 | 16,58 | 17,77 | +8,42% | 16,58 | 18,09 | 17,63 | 17,77 | 17,85 | 1.076 | 22.849.316 |
| 19/8/2026 | 15,89 | 16,39 | +2,89% | 15,82 | 16,56 | 16,25 | 16,39 | 16,50 | 650 | 14.088.487 |
| 18/8/2026 | 15,28 | 15,93 | +6,13% | 15,11 | 16,00 | 15,79 | 15,90 | 15,93 | 568 | 13.649.923 |
| 17/8/2026 | 14,61 | 15,01 | +1,90% | 14,53 | 15,24 | 14,91 | 15,01 | 15,14 | 401 | 8.423.001 |
| 14/8/2026 | 14,79 | 14,73 | -0,47% | 14,35 | 14,81 | 14,52 | 14,71 | 14,73 | 458 | 10.155.061 |
| 13/8/2026 | 14,89 | 14,80 | +0,54% | 14,58 | 15,25 | 14,83 | 14,75 | 14,80 | 300 | 7.156.840 |
| 12/8/2026 | 15,04 | 14,72 | -1,93% | 14,46 | 15,20 | 14,73 | 14,72 | 14,75 | 510 | 10.420.484 |
| 11/8/2026 | 14,94 | 15,01 | +0,27% | 14,69 | 15,90 | 15,41 | 15,01 | 15,33 | 790 | 15.719.848 |
| 10/8/2026 | 14,85 | 14,97 | +1,84% | 14,50 | 15,31 | 15,03 | 14,97 | 15,11 | 603 | 12.503.923 |
| 7/8/2026 | 14,67 | 14,70 | +1,45% | 14,57 | 14,89 | 14,77 | 14,70 | 14,80 | 483 | 12.538.020 |
| 6/8/2026 | 14,28 | 14,49 | +2,11% | 14,09 | 14,80 | 14,44 | 14,49 | 14,65 | 734 | 10.481.014 |
| 5/8/2026 | 14,00 | 14,19 | +2,53% | 14,00 | 14,49 | 14,31 | 14,19 | 14,22 | 685 | 11.142.539 |
| 4/8/2026 | 14,41 | 13,84 | -3,69% | 13,77 | 14,49 | 14,00 | 13,81 | 13,90 | 1.117 | 20.197.501 |
| 3/8/2026 | 14,62 | 14,37 | -0,55% | 14,16 | 14,68 | 14,42 | 14,37 | 14,51 | 1.288 | 12.971.118 |
| 31/7/2026 | 14,51 | 14,45 | -0,07% | 14,26 | 14,65 | 14,46 | 14,45 | 14,63 | 385 | 7.367.953 |
| 30/7/2026 | 14,25 | 14,46 | +2,19% | 14,05 | 14,46 | 14,22 | 14,36 | 14,46 | 578 | 8.926.606 |
| 29/7/2026 | 14,44 | 14,15 | -1,53% | 14,15 | 14,57 | 14,27 | 14,15 | 14,27 | 563 | 10.649.710 |
| 28/7/2026 | 14,93 | 14,37 | -2,31% | 14,18 | 14,93 | 14,33 | 14,29 | 14,37 | 930 | 18.560.957 |
| 27/7/2026 | 15,19 | 14,71 | -2,32% | 14,65 | 15,26 | 14,85 | 14,71 | 14,80 | 931 | 16.048.849 |
| 24/7/2026 | 15,70 | 15,06 | -4,98% | 15,06 | 15,70 | 15,31 | 15,06 | 15,25 | 507 | 9.808.214 |
| 23/7/2026 | 16,05 | 15,85 | -1,00% | 15,69 | 16,30 | 15,97 | 15,74 | 15,85 | 327 | 7.740.070 |
| 22/7/2026 | 15,72 | 16,01 | +2,17% | 15,63 | 16,14 | 15,97 | 16,01 | 16,13 | 396 | 7.377.439 |
| 21/7/2026 | 15,41 | 15,67 | +2,02% | 15,28 | 15,67 | 15,45 | 15,40 | 15,67 | 611 | 9.850.868 |
| 20/7/2026 | 15,54 | 15,36 | -1,22% | 15,36 | 15,77 | 15,53 | 15,36 | 15,66 | 357 | 7.973.575 |
| 17/7/2026 | 15,70 | 15,55 | -1,27% | 15,39 | 15,89 | 15,54 | 15,55 | 15,60 | 417 | 7.239.502 |
| 16/7/2026 | 15,48 | 15,75 | +2,27% | 15,48 | 15,84 | 15,69 | 15,57 | 15,75 | 342 | 8.522.545 |
| 15/7/2026 | 16,14 | 15,40 | -5,23% | 15,40 | 16,24 | 15,62 | 15,40 | 15,58 | 783 | 15.812.246 |
| 14/7/2026 | 16,49 | 16,25 | -1,28% | 16,04 | 16,72 | 16,25 | 16,25 | 16,38 | 412 | 8.954.986 |
| 13/7/2026 | 16,37 | 16,46 | +0,92% | 16,15 | 16,83 | 16,58 | 16,43 | 16,46 | 525 | 10.871.167 |
| 10/7/2026 | 16,05 | 16,31 | +2,13% | 15,90 | 16,39 | 16,10 | 16,15 | 16,31 | 432 | 9.256.221 |
| 9/7/2026 | 15,51 | 15,97 | +4,72% | 15,21 | 16,03 | 15,70 | 15,97 | 16,10 | 488 | 7.745.830 |
| 8/7/2026 | 15,44 | 15,25 | -1,61% | 15,17 | 15,59 | 15,36 | 15,25 | 15,33 | 485 | 8.068.673 |
| 7/7/2026 | 15,00 | 15,50 | +2,45% | 14,91 | 15,50 | 15,25 | 15,34 | 15,50 | 435 | 7.733.757 |
| 6/7/2026 | 15,26 | 15,13 | -3,57% | 14,97 | 15,30 | 15,10 | 15,00 | 15,13 | 668 | 11.265.126 |
| 3/7/2026 | 15,76 | 15,69 | +0,58% | 15,44 | 15,76 | 15,60 | 15,59 | 15,69 | 341 | 8.905.189 |
| 2/7/2026 | 16,05 | 15,60 | -2,32% | 15,53 | 16,07 | 15,69 | 15,60 | 15,69 | 560 | 8.614.589 |
| 1/7/2026 | 15,59 | 15,97 | +1,65% | 15,54 | 16,30 | 15,86 | 15,74 | 15,97 | 2.433 | 16.528.217 |
| 30/6/2026 | 15,38 | 15,71 | +2,55% | 15,27 | 15,88 | 15,68 | 15,71 | 15,77 | 661 | 10.766.392 |
| 29/6/2026 | 15,20 | 15,32 | +2,07% | 15,10 | 15,39 | 15,25 | 15,32 | 15,37 | 298 | 7.225.953 |
| 26/6/2026 | 14,71 | 15,01 | +1,97% | 14,68 | 15,34 | 15,06 | 15,01 | 15,19 | 558 | 9.541.476 |
| 25/6/2026 | 14,87 | 14,72 | -0,20% | 14,62 | 14,97 | 14,77 | 14,72 | 14,86 | 355 | 9.127.301 |
| 24/6/2026 | 14,70 | 14,75 | +0,34% | 14,60 | 14,92 | 14,77 | 14,75 | 14,85 | 477 | 8.025.287 |
| 23/6/2026 | 14,46 | 14,70 | +0,96% | 14,42 | 14,90 | 14,74 | 14,70 | 14,88 | 434 | 7.495.731 |
| 22/6/2026 | 14,99 | 14,56 | -3,38% | 14,45 | 14,99 | 14,64 | 14,56 | 14,80 | 596 | 11.769.296 |
| 19/6/2026 | 14,90 | 15,07 | +1,34% | 14,66 | 15,08 | 14,82 | 14,86 | 15,07 | 585 | 11.704.727 |
| 18/6/2026 | 15,51 | 14,87 | -5,11% | 14,51 | 15,69 | 14,86 | 14,87 | 14,94 | 1.340 | 22.367.915 |
| 17/6/2026 | 15,93 | 15,67 | -2,25% | 15,52 | 16,12 | 15,81 | 15,54 | 15,67 | 600 | 10.989.161 |
| 16/6/2026 | 16,07 | 16,03 | +0,19% | 15,95 | 16,29 | 16,07 | 16,03 | 16,10 | 455 | 7.154.694 |
| 15/6/2026 | 15,95 | 16,00 | +1,78% | 15,72 | 16,47 | 16,10 | 16,00 | 16,22 | 642 | 12.397.220 |
| 12/6/2026 | 16,04 | 15,72 | -3,56% | 15,65 | 16,19 | 15,90 | 15,72 | 15,88 | 717 | 13.199.507 |
| 11/6/2026 | 17,00 | 16,30 | -3,49% | 15,81 | 17,00 | 16,22 | 16,19 | 16,30 | 1.200 | 18.522.088 |
| 10/6/2026 | 17,20 | 16,89 | -2,20% | 16,89 | 17,45 | 17,02 | 16,89 | 17,05 | 507 | 8.941.207 |
| 9/6/2026 | 17,13 | 17,27 | +1,53% | 17,12 | 17,50 | 17,25 | 17,15 | 17,27 | 437 | 9.876.031 |
| 8/6/2026 | 16,98 | 17,01 | +1,25% | 16,60 | 17,31 | 16,98 | 17,01 | 17,19 | 642 | 10.602.018 |
| 5/6/2026 | 17,34 | 16,80 | -3,06% | 16,80 | 17,34 | 16,99 | 16,80 | 16,95 | 657 | 9.435.935 |
| 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 |