O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
Maiores Volumes

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 Todos

Tempo 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
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
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

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.