SMTO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	19.510	20.370	19.500	20.350	20.350	11,876
2026-10-06	19.870	20.450	19.550	19.550	19.550	11,975
2026-10-05	19.710	20.400	19.200	20.010	20.010	19,553
2026-10-02	19.330	19.330	19.330	19.330	19.330	15,215
2026-10-01	17.810	18.490	17.740	18.330	18.330	13,220
2026-09-30	17.680	17.680	17.680	17.680	17.680	0
2026-09-28	17.740	18.200	17.450	17.460	17.460	8,665
2026-09-25	17.990	17.990	17.990	17.990	17.990	8,042
2026-09-24	18.430	18.440	17.420	17.700	17.700	8,263
2026-09-23	18.200	18.520	18.030	18.250	18.250	12,455
2026-09-22	18.430	18.770	17.970	18.200	18.200	11,397
2026-09-21	19.160	19.200	18.400	18.430	18.430	10,804
2026-09-18	19.040	19.040	19.040	19.040	19.040	6,682
2026-09-17	19.220	19.780	19.080	19.720	19.720	6,051
2026-09-16	19.950	20.030	19.270	19.380	19.380	6,794
2026-09-15	19.670	20.180	19.320	19.760	19.760	7,110
2026-09-14	20.010	20.440	19.710	19.850	19.850	6,794
2026-09-11	20.570	20.570	20.570	20.570	20.570	6,656
2026-09-10	20.030	21.200	20.020	21.100	21.100	9,989
2026-09-09	20.560	20.660	19.950	20.350	20.350	5,954
2026-09-08	20.600	20.880	20.330	20.620	20.620	7,235
2026-09-04	20.450	20.450	20.450	20.450	20.450	8,131
2026-09-03	20.750	21.190	19.790	20.220	20.220	11,878
2026-09-02	21.020	21.340	20.550	21.100	21.100	11,256
2026-09-01	19.750	21.210	19.430	21.200	21.200	19,254
2026-08-31	18.610	19.880	18.600	19.830	19.830	12,032
2026-08-28	18.760	18.760	18.760	18.760	18.760	4,264
2026-08-27	18.640	19.120	18.590	18.880	18.880	6,614
2026-08-26	18.430	18.930	17.920	18.690	18.690	7,845
2026-08-25	18.890	19.500	18.130	18.760	18.760	12,802
2026-08-24	18.420	19.270	18.420	19.100	19.100	14,127
2026-08-21	18.290	18.290	18.290	18.290	18.290	11,552
2026-08-20	16.580	18.090	16.580	17.770	17.770	12,878
2026-08-19	15.890	16.560	15.820	16.390	16.390	8,503
2026-08-18	15.280	16.000	15.110	15.930	15.930	8,542
2026-08-17	14.610	15.240	14.530	15.010	15.010	5,642
2026-08-14	14.730	14.730	14.730	14.730	14.730	6,987
2026-08-13	14.890	15.250	14.580	14.800	14.800	4,802
2026-08-12	15.040	15.200	14.460	14.720	14.720	6,997
2026-08-11	14.940	15.900	14.690	15.010	15.010	9,978
2026-08-10	14.970	14.970	14.970	14.970	14.970	8,263
2026-08-07	14.700	14.700	14.700	14.700	14.700	8,484
2026-08-06	14.280	14.800	14.090	14.490	14.490	7,119
2026-08-05	14.000	14.490	14.000	14.190	14.190	7,758
2026-08-04	14.410	14.490	13.770	13.840	13.840	14,387
2026-08-03	14.620	14.680	14.160	14.370	14.370	8,736
2026-07-31	14.450	14.450	14.450	14.450	14.450	5,093
2026-07-30	14.250	14.460	14.050	14.460	14.460	6,242
2026-07-29	14.440	14.570	14.150	14.150	14.150	7,444
2026-07-28	14.930	14.930	14.180	14.370	14.370	12,940
2026-07-27	15.190	15.260	14.650	14.710	14.710	10,563
2026-07-24	15.060	15.060	15.060	15.060	15.060	6,323
2026-07-23	16.050	16.300	15.690	15.850	15.850	4,797
2026-07-22	15.720	16.140	15.630	16.010	16.010	4,395
2026-07-21	15.410	15.670	15.280	15.670	15.670	6,265
2026-07-20	15.540	15.770	15.360	15.360	15.360	5,104
2026-07-17	15.550	15.550	15.550	15.550	15.550	4,656
2026-07-16	15.480	15.840	15.480	15.750	15.750	5,429
2026-07-15	16.140	16.240	15.400	15.400	15.400	10,087
2026-07-14	16.490	16.720	16.040	16.250	16.250	5,486

Page 1 of 2 · 118 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.