SMFT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.260	24.540	24.120	24.260	24.260	3,507
2025-04-25	24.220	24.220	24.220	24.220	24.220	2,392
2025-04-24	23.590	24.390	23.590	23.970	23.970	2,783
2025-04-23	23.270	23.770	23.270	23.510	23.510	3,439
2025-04-22	22.860	23.700	22.860	23.700	23.700	3,879
2025-04-17	23.020	23.020	23.020	23.020	23.020	3,216
2025-04-16	22.070	22.650	21.990	22.340	22.340	4,629
2025-04-15	22.500	22.500	21.850	22.000	22.000	2,779
2025-04-14	21.800	22.290	21.800	22.220	22.220	3,615
2025-04-11	21.720	21.720	21.720	21.720	21.720	3,295
2025-04-10	21.030	21.130	20.710	20.900	20.900	4,351
2025-04-09	20.300	21.400	19.970	20.970	20.970	3,995
2025-04-08	20.490	20.490	20.490	20.490	20.490	3,341
2025-04-07	20.010	20.010	20.010	20.010	20.010	6,055
2025-04-04	19.920	19.920	19.920	19.920	19.920	5,034
2025-04-03	21.180	21.180	21.180	21.180	21.180	2,967
2025-04-02	21.010	21.010	21.010	21.010	21.010	3,242
2025-04-01	20.770	20.770	20.770	20.770	20.770	3,699
2025-03-31	20.410	20.410	20.410	20.410	20.410	2,218
2025-03-28	21.450	21.450	21.450	21.450	21.450	3,269
2025-03-27	20.540	21.540	20.540	21.540	21.540	4,856
2025-03-26	21.010	21.140	20.720	20.880	20.880	2,636
2025-03-25	20.620	21.270	20.550	20.750	20.750	4,141
2025-03-24	20.680	20.930	20.410	20.410	20.410	2,828
2025-03-21	20.470	20.470	20.470	20.470	20.470	5,142
2025-03-20	20.490	20.490	20.490	20.490	20.490	3,832
2025-03-19	20.800	20.800	20.800	20.800	20.800	4,863
2025-03-18	20.210	20.210	20.210	20.210	20.210	3,809
2025-03-17	20.150	20.150	20.150	20.150	20.150	3,480
2025-03-14	19.840	19.840	19.840	19.840	19.840	4,524
2025-03-13	19.080	19.790	18.530	19.420	19.420	4,734
2025-03-12	19.240	19.240	19.240	19.240	19.240	1,918
2025-03-11	18.890	18.890	18.890	18.890	18.890	2,005
2025-03-10	18.700	18.700	18.700	18.700	18.700	1,970
2025-03-07	18.780	18.780	18.780	18.780	18.780	3,134
2025-03-06	18.280	18.610	17.920	18.330	18.330	2,980
2025-03-05	17.540	18.340	17.540	17.990	17.990	2,576
2025-02-28	17.730	17.730	17.730	17.730	17.730	2,561
2025-02-27	18.280	18.290	17.920	18.230	18.230	2,640
2025-02-26	18.740	18.740	17.980	18.280	18.280	2,723
2025-02-25	18.710	18.710	18.330	18.580	18.580	2,075
2025-02-24	19.460	19.800	18.490	18.770	18.770	2,262
2025-02-21	19.800	19.800	19.800	19.800	19.800	2,988
2025-02-20	19.280	19.730	19.280	19.590	19.590	2,871
2025-02-19	20.700	20.700	19.270	19.390	19.390	3,098
2025-02-18	20.250	20.670	19.530	20.670	20.670	1,895
2025-02-17	19.400	20.750	19.370	20.060	20.060	4,782
2025-02-14	19.190	19.190	19.190	19.190	19.190	3,042
2025-02-13	18.560	18.780	18.390	18.670	18.670	2,709
2025-02-12	18.710	18.730	18.110	18.680	18.680	3,785
2025-02-11	17.770	18.660	17.380	18.660	18.660	3,318
2025-02-10	18.280	18.750	17.700	17.700	17.700	4,702
2025-02-07	18.480	18.480	18.480	18.480	18.480	3,736
2025-02-06	18.710	19.440	18.710	19.360	19.360	2,190
2025-02-05	19.450	19.610	18.930	19.030	19.030	2,710
2025-02-04	19.830	19.830	19.230	19.580	19.580	1,961
2025-02-03	19.860	19.990	19.340	19.630	19.630	3,891
2025-01-31	19.360	19.360	19.360	19.360	19.360	2,312
2025-01-30	19.130	19.830	19.070	19.530	19.530	2,448
2025-01-29	19.340	19.340	18.880	19.000	19.000	2,063

← NewerPage 7 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.