SMFT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 21.140 | 21.140 | 21.140 | 21.140 | 21.140 | 2,365 |
| 2025-07-24 | 21.820 | 21.830 | 20.830 | 20.980 | 20.980 | 4,374 |
| 2025-07-23 | 20.820 | 21.760 | 20.790 | 21.460 | 21.460 | 3,568 |
| 2025-07-22 | 21.470 | 21.700 | 21.040 | 21.040 | 21.040 | 3,727 |
| 2025-07-21 | 21.630 | 22.100 | 21.480 | 21.630 | 21.630 | 4,453 |
| 2025-07-18 | 21.980 | 21.980 | 21.980 | 21.980 | 21.980 | 5,446 |
| 2025-07-17 | 22.630 | 22.710 | 22.190 | 22.380 | 22.380 | 3,750 |
| 2025-07-16 | 23.300 | 23.300 | 22.330 | 22.580 | 22.580 | 3,872 |
| 2025-07-15 | 22.650 | 23.090 | 22.410 | 23.070 | 23.070 | 3,306 |
| 2025-07-14 | 22.750 | 22.820 | 22.250 | 22.440 | 22.440 | 3,524 |
| 2025-07-11 | 22.610 | 22.610 | 22.610 | 22.610 | 22.610 | 4,055 |
| 2025-07-10 | 22.550 | 23.080 | 22.270 | 22.810 | 22.810 | 3,710 |
| 2025-07-09 | 23.000 | 23.000 | 22.630 | 22.920 | 22.920 | 4,700 |
| 2025-07-08 | 23.050 | 23.250 | 22.820 | 23.190 | 23.190 | 4,979 |
| 2025-07-07 | 23.360 | 23.470 | 23.100 | 23.230 | 23.230 | 4,701 |
| 2025-07-04 | 23.360 | 23.360 | 23.360 | 23.360 | 23.360 | 3,720 |
| 2025-07-03 | 23.150 | 23.630 | 23.000 | 23.280 | 23.280 | 5,544 |
| 2025-07-02 | 24.660 | 24.730 | 22.830 | 22.960 | 22.960 | 11,048 |
| 2025-07-01 | 24.900 | 25.030 | 24.340 | 24.660 | 24.660 | 5,204 |
| 2025-06-30 | 24.290 | 24.880 | 24.230 | 24.880 | 24.880 | 3,410 |
| 2025-06-27 | 24.480 | 24.480 | 24.480 | 24.480 | 24.480 | 3,186 |
| 2025-06-26 | 24.870 | 24.920 | 24.000 | 24.870 | 24.870 | 4,465 |
| 2025-06-25 | 23.980 | 24.360 | 23.870 | 24.290 | 24.290 | 2,417 |
| 2025-06-24 | 24.090 | 24.580 | 23.950 | 24.470 | 24.470 | 3,832 |
| 2025-06-23 | 23.910 | 24.090 | 23.510 | 23.970 | 23.970 | 3,942 |
| 2025-06-20 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 5,837 |
| 2025-06-18 | 24.340 | 24.340 | 24.340 | 24.340 | 24.340 | 4,269 |
| 2025-06-17 | 24.210 | 24.800 | 23.870 | 23.960 | 23.960 | 3,851 |
| 2025-06-16 | 24.600 | 24.800 | 24.170 | 24.650 | 24.650 | 3,629 |
| 2025-06-13 | 24.010 | 24.010 | 24.010 | 24.010 | 24.010 | 3,303 |
| 2025-06-12 | 24.270 | 25.000 | 24.130 | 24.740 | 24.740 | 3,223 |
| 2025-06-11 | 24.590 | 25.170 | 24.220 | 24.220 | 24.220 | 3,687 |
| 2025-06-10 | 24.550 | 24.930 | 24.510 | 24.700 | 24.700 | 3,464 |
| 2025-06-09 | 24.220 | 24.910 | 23.830 | 23.980 | 23.980 | 4,370 |
| 2025-06-06 | 24.510 | 24.510 | 24.510 | 24.510 | 24.510 | 5,689 |
| 2025-06-05 | 25.280 | 25.280 | 24.760 | 24.830 | 24.830 | 3,538 |
| 2025-06-04 | 24.750 | 25.360 | 24.750 | 25.210 | 25.210 | 4,637 |
| 2025-06-03 | 24.810 | 24.810 | 24.810 | 24.810 | 24.810 | 5,185 |
| 2025-06-02 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 4,632 |
| 2025-05-30 | 24.030 | 24.030 | 24.030 | 24.030 | 24.030 | 4,287 |
| 2025-05-29 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 3,715 |
| 2025-05-28 | 24.680 | 24.750 | 24.050 | 24.560 | 24.560 | 4,121 |
| 2025-05-27 | 24.710 | 24.710 | 24.710 | 24.710 | 24.710 | 4,623 |
| 2025-05-26 | 23.520 | 23.520 | 23.520 | 23.520 | 23.520 | 3,697 |
| 2025-05-23 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 4,163 |
| 2025-05-22 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 3,214 |
| 2025-05-21 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | 4,589 |
| 2025-05-20 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 3,545 |
| 2025-05-19 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 4,464 |
| 2025-05-16 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 3,606 |
| 2025-05-15 | 23.070 | 23.070 | 23.070 | 23.070 | 23.070 | 3,612 |
| 2025-05-14 | 22.180 | 22.180 | 22.180 | 22.180 | 22.180 | 3,891 |
| 2025-05-13 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 5,271 |
| 2025-05-12 | 22.010 | 22.010 | 22.010 | 22.010 | 22.010 | 4,753 |
| 2025-05-09 | 22.080 | 22.080 | 22.080 | 22.080 | 22.080 | 0 |
| 2025-05-06 | 24.020 | 24.540 | 23.230 | 23.540 | 23.540 | 5,594 |
| 2025-05-05 | 24.110 | 24.110 | 24.110 | 24.110 | 24.110 | 5,051 |
| 2025-05-02 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 6,402 |
| 2025-04-30 | 24.210 | 24.210 | 24.210 | 24.210 | 24.210 | 4,649 |
| 2025-04-29 | 24.740 | 24.740 | 24.740 | 24.740 | 24.740 | 3,628 |
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.