SMFT3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	19.350	19.350	19.010	19.010	19.010	2,034
2025-01-27	18.680	19.450	18.660	19.170	19.170	2,902
2025-01-24	18.840	18.840	18.840	18.840	18.840	3,030
2025-01-23	18.280	18.990	18.280	18.730	18.730	2,701
2025-01-22	18.550	19.030	18.430	18.810	18.810	4,390
2025-01-21	18.170	18.540	17.950	18.200	18.200	2,653
2025-01-20	17.800	18.550	17.730	18.130	18.130	2,718
2025-01-17	17.960	17.960	17.960	17.960	17.960	2,359
2025-01-16	18.590	18.590	17.810	17.810	17.810	2,437
2025-01-15	17.700	18.580	17.700	18.500	18.500	4,002
2025-01-14	17.350	17.900	17.210	17.500	17.500	2,830
2025-01-13	17.420	17.610	17.170	17.180	17.180	1,930
2025-01-10	17.420	17.420	17.420	17.420	17.420	3,283
2025-01-09	17.650	17.740	17.290	17.400	17.400	1,821
2025-01-08	17.960	17.960	17.200	17.490	17.490	2,343
2025-01-07	17.610	18.180	16.800	17.960	17.960	5,248
2025-01-06	16.950	17.520	16.710	17.520	17.520	6,797
2025-01-03	16.950	16.950	16.950	16.950	16.950	1,857
2025-01-02	17.220	17.220	16.440	16.670	16.670	3,752
2024-12-30	17.220	17.220	17.220	17.220	17.220	2,918
2024-12-27	17.200	17.200	17.200	17.200	17.200	2,266
2024-12-26	17.420	18.240	16.820	16.910	16.910	2,503
2024-12-23	17.420	17.420	17.420	17.420	17.420	3,201
2024-12-20	17.910	17.910	17.910	17.910	17.910	3,035
2024-12-19	17.330	17.850	16.820	17.850	17.850	3,476
2024-12-18	17.650	17.860	16.890	17.150	17.150	3,588
2024-12-17	17.820	18.170	17.630	17.910	17.910	5,077
2024-12-16	18.630	18.630	17.450	17.800	17.800	2,496
2024-12-13	18.630	18.630	18.630	18.630	18.630	3,583
2024-12-12	19.710	19.710	18.630	18.650	18.650	3,467
2024-12-11	18.890	19.950	18.760	19.510	19.510	4,039
2024-12-10	18.700	18.700	18.700	18.700	18.700	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.