SMFT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	18.990	19.160	18.590	18.690	18.690	6,384
2026-04-14	19.100	19.100	18.750	19.020	19.020	5,124
2026-04-13	18.880	19.060	18.650	19.050	19.050	6,724
2026-04-10	18.940	18.940	18.940	18.940	18.940	7,343
2026-04-09	19.430	19.600	19.060	19.590	19.590	5,354
2026-04-08	19.160	19.690	19.150	19.470	19.470	6,647
2026-04-07	18.680	18.780	18.210	18.770	18.770	6,438
2026-04-06	19.230	19.600	18.660	18.680	18.680	6,213
2026-04-02	19.170	19.170	19.170	19.170	19.170	6,296
2026-04-01	19.290	19.570	19.110	19.510	19.510	6,650
2026-03-31	18.730	19.290	18.610	19.260	19.260	5,299
2026-03-30	18.520	18.870	18.310	18.620	18.620	4,355
2026-03-27	18.250	18.250	18.250	18.250	18.250	6,979
2026-03-26	19.250	19.270	18.610	18.880	18.880	6,612
2026-03-25	19.020	19.670	18.900	19.280	19.280	5,261
2026-03-24	18.940	18.980	18.300	18.760	18.760	5,310
2026-03-23	18.310	19.180	18.300	18.940	18.940	6,856
2026-03-20	18.010	18.010	18.010	18.010	18.010	7,669
2026-03-19	18.390	18.820	18.010	18.520	18.520	7,785
2026-03-18	18.680	18.870	18.490	18.650	18.650	5,798
2026-03-17	18.630	19.000	18.470	18.900	18.900	6,095
2026-03-16	18.330	18.840	18.330	18.440	18.440	5,283
2026-03-13	18.110	18.110	18.110	18.110	18.110	7,188
2026-03-12	19.290	19.300	18.090	18.330	18.330	11,618
2026-03-11	18.490	20.170	18.260	19.020	19.020	12,223
2026-03-10	18.900	19.280	18.590	18.900	18.900	7,646
2026-03-09	18.700	18.840	18.350	18.680	18.680	9,645
2026-03-06	18.810	18.810	18.810	18.810	18.810	7,703
2026-03-05	19.430	19.450	18.700	18.990	18.990	8,367
2026-03-04	19.320	19.880	19.200	19.450	19.450	8,909
2026-03-03	19.870	19.900	18.880	19.330	19.330	16,976
2026-03-02	20.100	20.250	19.690	20.070	20.070	12,627
2026-02-27	20.500	20.500	20.500	20.500	20.500	7,545
2026-02-26	20.690	20.880	20.410	20.880	20.880	6,590
2026-02-25	21.630	21.630	20.550	20.730	20.730	8,064
2026-02-24	21.010	21.440	20.880	21.380	21.380	6,056
2026-02-23	21.100	21.290	20.750	20.860	20.860	9,083
2026-02-20	21.470	21.470	21.470	21.470	21.470	5,800
2026-02-19	21.070	21.440	20.830	21.290	21.290	6,353
2026-02-18	20.680	21.160	20.570	20.950	20.950	5,965
2026-02-13	20.570	20.570	20.570	20.570	20.570	9,803
2026-02-12	21.520	21.970	20.750	20.900	20.900	9,329
2026-02-11	21.990	22.050	21.360	21.920	21.920	8,762
2026-02-10	21.710	22.120	21.590	22.010	22.010	5,922
2026-02-09	21.880	22.000	21.530	22.000	22.000	9,957
2026-02-06	21.870	21.870	21.870	21.870	21.870	7,410
2026-02-05	22.140	22.510	22.000	22.000	22.000	7,338
2026-02-04	22.500	22.700	21.830	22.090	22.090	9,936
2026-02-03	22.790	23.440	22.530	22.570	22.570	5,667
2026-02-02	22.430	22.660	22.000	22.660	22.660	5,488
2026-01-30	22.460	22.660	22.280	22.380	22.380	1,777
2026-01-29	23.100	23.160	21.970	22.420	22.420	7,839
2026-01-28	22.760	23.160	22.420	23.150	23.150	6,345
2026-01-27	22.070	23.200	22.070	22.710	22.710	10,226
2026-01-26	22.140	22.190	21.600	21.830	21.830	6,932
2026-01-23	22.150	22.150	22.150	22.150	22.150	5,836
2026-01-22	21.620	22.420	21.620	22.040	22.040	8,359
2026-01-21	21.120	21.790	20.920	21.600	21.600	8,740
2026-01-20	20.820	21.150	20.700	20.910	20.910	6,446
2026-01-19	20.660	21.000	20.540	20.810	20.810	5,431

← NewerPage 3 of 8 · 452 trading daysOlder →

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.