SMFT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 21.700 | 22.620 | 21.510 | 22.430 | 22.430 | 19,086 |
| 2026-10-06 | 20.940 | 21.660 | 20.900 | 21.610 | 21.610 | 21,043 |
| 2026-10-05 | 18.150 | 21.000 | 18.040 | 20.930 | 20.930 | 32,561 |
| 2026-10-02 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 9,691 |
| 2026-10-01 | 17.620 | 17.660 | 16.960 | 17.240 | 17.240 | 14,630 |
| 2026-09-30 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2026-09-28 | 17.300 | 17.400 | 16.810 | 16.850 | 16.850 | 8,175 |
| 2026-09-25 | 17.310 | 17.310 | 17.310 | 17.310 | 17.310 | 5,111 |
| 2026-09-24 | 17.060 | 17.430 | 16.890 | 17.330 | 17.330 | 7,530 |
| 2026-09-23 | 17.010 | 17.760 | 16.970 | 17.000 | 17.000 | 9,713 |
| 2026-09-22 | 17.400 | 17.400 | 17.100 | 17.160 | 17.160 | 6,464 |
| 2026-09-21 | 17.080 | 17.600 | 16.970 | 17.400 | 17.400 | 7,603 |
| 2026-09-18 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 8,128 |
| 2026-09-17 | 17.260 | 17.280 | 16.780 | 16.990 | 16.990 | 10,969 |
| 2026-09-16 | 17.210 | 17.360 | 16.970 | 17.240 | 17.240 | 5,243 |
| 2026-09-15 | 17.240 | 17.400 | 16.990 | 17.000 | 17.000 | 9,362 |
| 2026-09-14 | 17.190 | 17.280 | 16.830 | 17.110 | 17.110 | 10,930 |
| 2026-09-11 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 7,583 |
| 2026-09-10 | 17.600 | 18.080 | 17.390 | 17.910 | 17.910 | 7,191 |
| 2026-09-09 | 18.070 | 18.070 | 17.430 | 17.680 | 17.680 | 8,602 |
| 2026-09-08 | 18.060 | 18.660 | 17.880 | 17.950 | 17.950 | 10,048 |
| 2026-09-04 | 17.770 | 17.770 | 17.770 | 17.770 | 17.770 | 8,639 |
| 2026-09-03 | 18.030 | 18.500 | 17.730 | 17.840 | 17.840 | 10,807 |
| 2026-09-02 | 17.450 | 18.000 | 17.250 | 17.810 | 17.810 | 14,631 |
| 2026-09-01 | 17.020 | 17.430 | 16.840 | 17.300 | 17.300 | 10,629 |
| 2026-08-31 | 16.970 | 17.100 | 16.770 | 16.780 | 16.780 | 9,440 |
| 2026-08-28 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 10,410 |
| 2026-08-27 | 17.450 | 17.570 | 17.060 | 17.220 | 17.220 | 6,810 |
| 2026-08-26 | 17.440 | 17.900 | 17.240 | 17.350 | 17.350 | 7,318 |
| 2026-08-25 | 17.600 | 17.760 | 16.920 | 17.500 | 17.500 | 15,675 |
| 2026-08-24 | 17.160 | 17.820 | 16.990 | 17.550 | 17.550 | 10,615 |
| 2026-08-21 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 9,737 |
| 2026-08-20 | 16.720 | 17.000 | 16.460 | 16.840 | 16.840 | 6,892 |
| 2026-08-19 | 16.970 | 17.040 | 16.610 | 16.650 | 16.650 | 6,041 |
| 2026-08-18 | 17.160 | 17.290 | 16.510 | 16.730 | 16.730 | 11,139 |
| 2026-08-17 | 17.290 | 17.370 | 16.870 | 17.130 | 17.130 | 6,938 |
| 2026-08-14 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 9,893 |
| 2026-08-13 | 17.300 | 17.560 | 17.040 | 17.040 | 17.040 | 7,376 |
| 2026-08-12 | 17.540 | 17.660 | 17.150 | 17.150 | 17.150 | 8,096 |
| 2026-08-11 | 17.900 | 18.180 | 17.410 | 17.410 | 17.410 | 9,789 |
| 2026-08-10 | 18.200 | 18.280 | 17.860 | 17.990 | 17.990 | 9,015 |
| 2026-08-07 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 13,292 |
| 2026-08-06 | 18.960 | 19.040 | 18.250 | 18.310 | 18.310 | 27,689 |
| 2026-08-05 | 20.190 | 20.490 | 19.790 | 20.090 | 20.090 | 7,422 |
| 2026-08-04 | 19.710 | 20.130 | 19.700 | 20.070 | 20.070 | 6,756 |
| 2026-08-03 | 19.750 | 20.000 | 19.400 | 19.520 | 19.520 | 9,887 |
| 2026-07-31 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 6,361 |
| 2026-07-30 | 19.580 | 20.090 | 19.580 | 19.720 | 19.720 | 5,401 |
| 2026-07-29 | 19.600 | 20.130 | 19.350 | 19.670 | 19.670 | 7,125 |
| 2026-07-28 | 19.920 | 20.690 | 19.820 | 20.020 | 20.020 | 4,017 |
| 2026-07-27 | 19.940 | 19.980 | 19.650 | 19.850 | 19.850 | 4,030 |
| 2026-07-24 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | 4,797 |
| 2026-07-23 | 20.610 | 20.750 | 20.110 | 20.290 | 20.290 | 5,420 |
| 2026-07-22 | 19.960 | 20.800 | 19.960 | 20.670 | 20.670 | 5,137 |
| 2026-07-21 | 20.390 | 20.390 | 19.730 | 19.860 | 19.860 | 4,565 |
| 2026-07-20 | 20.230 | 20.600 | 20.120 | 20.180 | 20.180 | 5,120 |
| 2026-07-17 | 20.220 | 20.220 | 20.220 | 20.220 | 20.220 | 4,150 |
| 2026-07-16 | 21.110 | 21.110 | 20.640 | 20.890 | 20.890 | 3,346 |
| 2026-07-15 | 21.150 | 21.280 | 20.800 | 20.900 | 20.900 | 4,681 |
| 2026-07-14 | 21.050 | 21.460 | 20.700 | 21.110 | 21.110 | 6,141 |
Page 1 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.