SMFT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 24.930 | 24.930 | 24.930 | 24.930 | 24.930 | 4,139 |
| 2025-10-16 | 25.200 | 25.430 | 24.810 | 24.850 | 24.850 | 4,561 |
| 2025-10-15 | 24.660 | 25.590 | 24.140 | 25.350 | 25.350 | 6,574 |
| 2025-10-14 | 24.490 | 24.790 | 24.340 | 24.760 | 24.760 | 3,204 |
| 2025-10-13 | 24.660 | 24.700 | 24.350 | 24.490 | 24.490 | 3,429 |
| 2025-10-10 | 24.230 | 24.230 | 24.230 | 24.230 | 24.230 | 4,874 |
| 2025-10-09 | 24.860 | 25.000 | 24.310 | 24.600 | 24.600 | 3,652 |
| 2025-10-08 | 24.830 | 25.010 | 24.530 | 24.810 | 24.810 | 3,614 |
| 2025-10-07 | 24.970 | 25.110 | 24.100 | 24.590 | 24.590 | 7,380 |
| 2025-10-06 | 25.610 | 25.710 | 25.040 | 25.290 | 25.290 | 3,651 |
| 2025-10-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,950 |
| 2025-10-02 | 26.130 | 26.560 | 25.080 | 25.300 | 25.300 | 4,481 |
| 2025-10-01 | 26.930 | 27.040 | 26.130 | 26.130 | 26.130 | 4,722 |
| 2025-09-30 | 26.890 | 27.450 | 26.560 | 26.840 | 26.840 | 4,149 |
| 2025-09-29 | 26.290 | 27.120 | 26.290 | 26.730 | 26.730 | 4,415 |
| 2025-09-26 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 3,003 |
| 2025-09-25 | 25.910 | 25.930 | 25.490 | 25.800 | 25.800 | 5,130 |
| 2025-09-24 | 26.480 | 26.510 | 25.940 | 26.060 | 26.060 | 4,042 |
| 2025-09-23 | 25.860 | 26.540 | 25.760 | 26.490 | 26.490 | 4,760 |
| 2025-09-22 | 26.190 | 26.290 | 25.400 | 26.290 | 26.290 | 4,962 |
| 2025-09-19 | 26.120 | 26.120 | 26.120 | 26.120 | 26.120 | 8,044 |
| 2025-09-18 | 26.190 | 26.200 | 25.800 | 25.990 | 25.990 | 3,932 |
| 2025-09-17 | 26.000 | 26.430 | 25.740 | 26.330 | 26.330 | 5,903 |
| 2025-09-16 | 25.530 | 26.150 | 25.530 | 25.970 | 25.970 | 4,311 |
| 2025-09-15 | 25.430 | 25.980 | 25.150 | 25.790 | 25.790 | 6,432 |
| 2025-09-12 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 6,726 |
| 2025-09-11 | 24.410 | 25.440 | 24.410 | 25.100 | 25.100 | 4,838 |
| 2025-09-10 | 24.380 | 24.610 | 24.210 | 24.320 | 24.320 | 2,995 |
| 2025-09-09 | 24.340 | 24.750 | 24.030 | 24.340 | 24.340 | 4,744 |
| 2025-09-08 | 25.200 | 25.370 | 24.470 | 24.470 | 24.470 | 4,452 |
| 2025-09-05 | 25.110 | 25.110 | 25.110 | 25.110 | 25.110 | 4,301 |
| 2025-09-04 | 24.460 | 24.550 | 24.170 | 24.460 | 24.460 | 3,474 |
| 2025-09-03 | 24.490 | 24.630 | 24.070 | 24.220 | 24.220 | 3,220 |
| 2025-09-02 | 24.840 | 24.840 | 24.130 | 24.300 | 24.300 | 3,345 |
| 2025-09-01 | 24.400 | 24.780 | 23.540 | 24.640 | 24.640 | 5,082 |
| 2025-08-29 | 24.590 | 24.590 | 24.590 | 24.590 | 24.590 | 5,644 |
| 2025-08-28 | 24.110 | 24.890 | 24.110 | 24.500 | 24.500 | 6,163 |
| 2025-08-27 | 23.770 | 24.250 | 23.230 | 24.250 | 24.250 | 3,298 |
| 2025-08-26 | 23.710 | 24.080 | 23.510 | 23.540 | 23.540 | 3,678 |
| 2025-08-25 | 23.530 | 23.870 | 23.200 | 23.630 | 23.630 | 3,382 |
| 2025-08-22 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 3,257 |
| 2025-08-21 | 22.700 | 23.000 | 22.650 | 22.890 | 22.890 | 3,096 |
| 2025-08-20 | 23.320 | 23.320 | 22.930 | 23.150 | 23.150 | 3,169 |
| 2025-08-19 | 23.960 | 23.990 | 23.050 | 23.360 | 23.360 | 4,426 |
| 2025-08-18 | 23.800 | 24.390 | 23.570 | 24.300 | 24.300 | 4,800 |
| 2025-08-15 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 4,171 |
| 2025-08-14 | 22.900 | 23.660 | 22.710 | 23.230 | 23.230 | 4,916 |
| 2025-08-13 | 23.540 | 23.880 | 22.820 | 22.820 | 22.820 | 3,843 |
| 2025-08-12 | 23.120 | 23.920 | 23.120 | 23.570 | 23.570 | 3,706 |
| 2025-08-11 | 23.300 | 23.860 | 23.230 | 23.330 | 23.330 | 4,056 |
| 2025-08-08 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | 5,247 |
| 2025-08-07 | 21.690 | 23.380 | 21.690 | 23.080 | 23.080 | 10,450 |
| 2025-08-06 | 21.200 | 21.830 | 21.200 | 21.520 | 21.520 | 3,541 |
| 2025-08-05 | 21.060 | 21.490 | 20.980 | 21.390 | 21.390 | 2,093 |
| 2025-08-04 | 20.570 | 21.350 | 20.570 | 20.980 | 20.980 | 3,463 |
| 2025-08-01 | 20.980 | 20.980 | 20.980 | 20.980 | 20.980 | 4,569 |
| 2025-07-31 | 20.650 | 21.020 | 20.600 | 20.600 | 20.600 | 3,527 |
| 2025-07-30 | 20.790 | 21.210 | 20.500 | 21.180 | 21.180 | 3,259 |
| 2025-07-29 | 20.530 | 21.080 | 20.520 | 20.730 | 20.730 | 3,863 |
| 2025-07-28 | 20.870 | 21.210 | 20.640 | 20.780 | 20.780 | 3,947 |
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.