SMFT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 20.840 | 20.840 | 20.840 | 20.840 | 20.840 | 11,809 |
| 2026-01-15 | 22.990 | 23.110 | 20.550 | 20.960 | 20.960 | 30,893 |
| 2026-01-14 | 22.780 | 23.070 | 22.500 | 22.880 | 22.880 | 4,769 |
| 2026-01-13 | 22.760 | 22.970 | 22.550 | 22.750 | 22.750 | 4,910 |
| 2026-01-12 | 23.340 | 23.340 | 22.800 | 23.030 | 23.030 | 5,162 |
| 2026-01-09 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 4,439 |
| 2026-01-08 | 23.130 | 23.340 | 22.970 | 23.050 | 23.050 | 4,783 |
| 2026-01-07 | 23.190 | 23.500 | 22.580 | 23.220 | 23.220 | 6,529 |
| 2026-01-06 | 23.580 | 24.090 | 23.110 | 23.410 | 23.410 | 8,978 |
| 2026-01-05 | 22.830 | 23.680 | 22.740 | 23.680 | 23.680 | 6,389 |
| 2026-01-02 | 23.140 | 23.140 | 23.140 | 23.140 | 23.140 | 6,233 |
| 2025-12-30 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 5,060 |
| 2025-12-29 | 23.290 | 23.300 | 22.910 | 22.960 | 22.960 | 5,872 |
| 2025-12-26 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 4,233 |
| 2025-12-23 | 23.670 | 23.670 | 23.670 | 23.670 | 23.670 | 4,892 |
| 2025-12-22 | 23.220 | 23.260 | 22.650 | 22.710 | 22.710 | 5,228 |
| 2025-12-19 | 23.210 | 23.210 | 23.210 | 23.210 | 23.210 | 5,725 |
| 2025-12-18 | 23.040 | 23.160 | 22.680 | 22.890 | 22.890 | 6,637 |
| 2025-12-17 | 23.450 | 23.450 | 22.590 | 23.250 | 23.250 | 7,612 |
| 2025-12-16 | 24.930 | 24.930 | 23.500 | 23.880 | 23.880 | 8,470 |
| 2025-12-15 | 24.850 | 25.410 | 24.710 | 25.080 | 25.080 | 5,699 |
| 2025-12-12 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 4,262 |
| 2025-12-11 | 23.970 | 24.340 | 23.690 | 24.040 | 24.040 | 5,040 |
| 2025-12-10 | 23.660 | 24.080 | 23.580 | 23.700 | 23.700 | 6,996 |
| 2025-12-09 | 24.270 | 24.480 | 23.340 | 24.010 | 24.010 | 6,868 |
| 2025-12-08 | 24.670 | 24.980 | 23.700 | 24.190 | 24.190 | 9,146 |
| 2025-12-05 | 25.140 | 25.140 | 25.140 | 25.140 | 25.140 | 9,050 |
| 2025-12-04 | 26.700 | 27.540 | 26.630 | 27.410 | 27.410 | 6,451 |
| 2025-12-03 | 26.800 | 26.890 | 26.400 | 26.830 | 26.830 | 5,051 |
| 2025-12-02 | 26.050 | 26.810 | 25.950 | 26.720 | 26.720 | 6,125 |
| 2025-12-01 | 26.270 | 26.270 | 25.590 | 25.680 | 25.680 | 8,371 |
| 2025-11-28 | 26.480 | 26.480 | 26.480 | 26.480 | 26.480 | 7,954 |
| 2025-11-27 | 25.570 | 25.970 | 25.470 | 25.970 | 25.970 | 3,391 |
| 2025-11-26 | 24.680 | 25.590 | 24.590 | 25.380 | 25.380 | 5,028 |
| 2025-11-25 | 23.890 | 24.800 | 23.890 | 24.550 | 24.550 | 4,655 |
| 2025-11-24 | 24.010 | 24.560 | 23.820 | 24.190 | 24.190 | 4,546 |
| 2025-11-21 | 23.980 | 23.980 | 23.980 | 23.980 | 23.980 | 3,966 |
| 2025-11-19 | 24.360 | 24.360 | 24.360 | 24.360 | 24.360 | 4,983 |
| 2025-11-18 | 24.000 | 24.000 | 23.400 | 23.820 | 23.820 | 6,432 |
| 2025-11-17 | 24.660 | 24.660 | 23.830 | 24.090 | 24.090 | 4,647 |
| 2025-11-14 | 24.330 | 24.330 | 24.330 | 24.330 | 24.330 | 3,757 |
| 2025-11-13 | 24.850 | 24.990 | 24.150 | 24.250 | 24.250 | 5,685 |
| 2025-11-12 | 25.390 | 25.440 | 24.580 | 24.680 | 24.680 | 6,226 |
| 2025-11-11 | 24.470 | 25.570 | 24.470 | 25.540 | 25.540 | 6,173 |
| 2025-11-10 | 24.740 | 25.010 | 24.260 | 24.460 | 24.460 | 6,657 |
| 2025-11-07 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 4,792 |
| 2025-11-06 | 25.410 | 25.410 | 24.030 | 24.350 | 24.350 | 11,229 |
| 2025-11-05 | 24.980 | 25.460 | 24.850 | 25.220 | 25.220 | 4,207 |
| 2025-11-04 | 24.830 | 25.180 | 24.550 | 25.180 | 25.180 | 3,859 |
| 2025-11-03 | 25.500 | 25.500 | 24.710 | 24.900 | 24.900 | 4,985 |
| 2025-10-31 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2,624 |
| 2025-10-30 | 24.960 | 25.250 | 24.480 | 25.030 | 25.030 | 3,871 |
| 2025-10-29 | 25.120 | 25.450 | 24.850 | 24.960 | 24.960 | 4,499 |
| 2025-10-28 | 25.680 | 25.680 | 24.830 | 25.000 | 25.000 | 5,522 |
| 2025-10-27 | 25.970 | 26.460 | 25.490 | 25.690 | 25.690 | 4,667 |
| 2025-10-24 | 25.760 | 25.760 | 25.760 | 25.760 | 25.760 | 3,963 |
| 2025-10-23 | 25.890 | 26.000 | 25.410 | 25.690 | 25.690 | 3,057 |
| 2025-10-22 | 25.130 | 25.760 | 24.990 | 25.760 | 25.760 | 4,279 |
| 2025-10-21 | 25.330 | 25.330 | 24.940 | 25.100 | 25.100 | 4,218 |
| 2025-10-20 | 24.810 | 25.650 | 24.810 | 25.320 | 25.320 | 5,457 |
← NewerPage 4 of 4 · 240 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.