SMFT3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	21.200	21.340	20.640	20.860	20.860	4,731
2026-07-10	21.150	21.150	21.150	21.150	21.150	7,799
2026-07-09	19.430	19.930	19.430	19.900	19.900	4,375
2026-07-08	19.720	19.780	19.230	19.360	19.360	4,395
2026-07-07	20.090	20.090	19.400	19.600	19.600	4,786
2026-07-06	19.800	20.170	19.710	20.020	20.020	5,027
2026-07-03	20.090	20.090	20.090	20.090	20.090	8,001
2026-07-02	20.000	20.340	19.620	19.980	19.980	5,803
2026-07-01	19.660	19.980	19.480	19.950	19.950	6,456
2026-06-30	19.300	19.650	19.010	19.460	19.460	5,695
2026-06-29	19.560	19.620	19.240	19.350	19.350	3,965
2026-06-26	19.530	19.530	19.530	19.530	19.530	4,592
2026-06-25	18.980	19.390	18.770	19.020	19.020	5,651
2026-06-24	18.700	19.140	18.670	18.670	18.670	4,859
2026-06-23	18.600	18.920	18.600	18.850	18.850	2,698
2026-06-22	18.600	19.200	18.400	18.910	18.910	5,236
2026-06-19	18.500	18.500	18.500	18.500	18.500	3,843
2026-06-18	18.820	19.070	18.630	18.660	18.660	4,247
2026-06-17	18.390	19.340	18.390	18.970	18.970	12,382
2026-06-16	18.690	18.840	18.320	18.490	18.490	4,926
2026-06-15	19.250	19.600	18.660	18.690	18.690	8,500
2026-06-12	19.160	19.570	18.850	19.050	19.050	14,841
2026-06-11	18.770	19.430	18.540	19.330	19.330	6,098
2026-06-10	18.760	18.960	18.640	18.690	18.690	5,052
2026-06-09	18.410	19.030	18.410	19.030	19.030	6,321
2026-06-08	18.480	18.580	18.180	18.180	18.180	3,742
2026-06-05	18.250	18.250	18.250	18.250	18.250	6,574
2026-06-03	18.240	18.240	18.240	18.240	18.240	6,428
2026-06-02	18.420	18.890	18.420	18.730	18.730	5,134
2026-06-01	18.530	18.720	18.100	18.240	18.240	8,501
2026-05-29	18.510	18.510	18.510	18.510	18.510	6,411
2026-05-28	18.760	18.980	18.460	18.850	18.850	5,371
2026-05-27	19.280	19.500	18.600	18.720	18.720	4,956
2026-05-26	19.490	19.490	18.900	18.970	18.970	3,946
2026-05-25	19.130	19.660	19.070	19.390	19.390	4,476
2026-05-22	18.890	18.890	18.890	18.890	18.890	3,910
2026-05-21	19.510	19.720	19.120	19.520	19.520	4,851
2026-05-20	18.430	19.690	18.430	19.460	19.460	6,165
2026-05-19	18.400	18.790	18.100	18.580	18.580	4,944
2026-05-18	18.690	18.790	18.500	18.770	18.770	5,187
2026-05-15	18.850	18.850	18.850	18.850	18.850	5,288
2026-05-14	18.950	19.320	18.710	18.710	18.710	6,345
2026-05-13	19.880	19.880	18.610	18.740	18.740	8,269
2026-05-12	19.380	19.880	19.200	19.700	19.700	5,720
2026-05-11	20.000	20.210	19.150	19.430	19.430	8,663
2026-05-08	20.240	20.240	20.240	20.240	20.240	10,896
2026-05-07	19.570	20.790	19.350	20.440	20.440	24,930
2026-05-06	17.840	18.390	17.740	18.090	18.090	6,586
2026-05-05	16.820	17.810	16.810	17.710	17.710	7,583
2026-05-04	17.330	17.480	16.760	17.200	17.200	11,757
2026-04-30	17.390	17.390	17.390	17.390	17.390	6,755
2026-04-29	17.050	17.200	16.620	16.620	16.620	8,181
2026-04-28	17.390	17.390	17.000	17.060	17.060	7,129
2026-04-27	18.110	18.390	17.510	17.520	17.520	7,362
2026-04-24	17.940	17.940	17.940	17.940	17.940	6,530
2026-04-23	18.890	19.000	18.170	18.320	18.320	5,021
2026-04-22	18.780	18.990	18.510	18.580	18.580	5,081

← NewerPage 2 of 2 · 117 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.