SMTO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 16.370 | 16.830 | 16.150 | 16.460 | 16.460 | 6,488 |
| 2026-07-10 | 16.310 | 16.310 | 16.310 | 16.310 | 16.310 | 5,748 |
| 2026-07-09 | 15.510 | 16.030 | 15.210 | 15.970 | 15.970 | 4,884 |
| 2026-07-08 | 15.440 | 15.590 | 15.170 | 15.250 | 15.250 | 5,251 |
| 2026-07-07 | 15.000 | 15.500 | 14.910 | 15.500 | 15.500 | 5,013 |
| 2026-07-06 | 15.260 | 15.300 | 14.970 | 15.130 | 15.130 | 7,245 |
| 2026-07-03 | 15.690 | 15.690 | 15.690 | 15.690 | 15.690 | 5,656 |
| 2026-07-02 | 16.050 | 16.070 | 15.530 | 15.600 | 15.600 | 5,235 |
| 2026-07-01 | 15.590 | 16.300 | 15.540 | 15.970 | 15.970 | 10,389 |
| 2026-06-30 | 15.380 | 15.880 | 15.270 | 15.710 | 15.710 | 6,757 |
| 2026-06-29 | 15.200 | 15.390 | 15.100 | 15.320 | 15.320 | 4,707 |
| 2026-06-26 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 6,011 |
| 2026-06-25 | 14.870 | 14.970 | 14.620 | 14.720 | 14.720 | 6,129 |
| 2026-06-24 | 14.700 | 14.920 | 14.600 | 14.750 | 14.750 | 5,424 |
| 2026-06-23 | 14.460 | 14.900 | 14.420 | 14.700 | 14.700 | 5,079 |
| 2026-06-22 | 14.990 | 14.990 | 14.450 | 14.560 | 14.560 | 7,934 |
| 2026-06-19 | 15.070 | 15.070 | 15.070 | 15.070 | 15.070 | 7,962 |
| 2026-06-18 | 15.510 | 15.690 | 14.510 | 14.870 | 14.870 | 14,935 |
| 2026-06-17 | 15.930 | 16.120 | 15.520 | 15.670 | 15.670 | 6,918 |
| 2026-06-16 | 16.070 | 16.290 | 15.950 | 16.030 | 16.030 | 4,333 |
| 2026-06-15 | 15.950 | 16.470 | 15.720 | 16.000 | 16.000 | 7,691 |
| 2026-06-12 | 16.040 | 16.190 | 15.650 | 15.720 | 15.720 | 8,300 |
| 2026-06-11 | 17.000 | 17.000 | 15.810 | 16.300 | 16.300 | 11,289 |
| 2026-06-10 | 17.200 | 17.450 | 16.890 | 16.890 | 16.890 | 5,235 |
| 2026-06-09 | 17.130 | 17.500 | 17.120 | 17.270 | 17.270 | 5,673 |
| 2026-06-08 | 16.980 | 17.310 | 16.600 | 17.010 | 17.010 | 6,243 |
| 2026-06-05 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 5,530 |
| 2026-06-03 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 6,244 |
| 2026-06-02 | 17.220 | 17.720 | 17.050 | 17.370 | 17.370 | 6,669 |
| 2026-06-01 | 16.820 | 17.400 | 16.820 | 17.110 | 17.110 | 10,303 |
| 2026-05-29 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 7,044 |
| 2026-05-28 | 17.050 | 17.380 | 16.910 | 17.120 | 17.120 | 4,147 |
| 2026-05-27 | 17.090 | 17.830 | 17.090 | 17.190 | 17.190 | 6,489 |
| 2026-05-26 | 17.660 | 17.780 | 16.770 | 17.110 | 17.110 | 9,350 |
| 2026-05-25 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 5,903 |
| 2026-05-22 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 4,692 |
| 2026-05-21 | 18.140 | 18.140 | 17.500 | 17.500 | 17.500 | 6,634 |
| 2026-05-20 | 18.210 | 18.550 | 18.110 | 18.180 | 18.180 | 5,478 |
| 2026-05-19 | 18.310 | 18.640 | 18.030 | 18.370 | 18.370 | 8,342 |
| 2026-05-18 | 18.340 | 18.420 | 17.970 | 18.290 | 18.290 | 6,298 |
| 2026-05-15 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 11,660 |
| 2026-05-14 | 17.600 | 18.790 | 17.460 | 18.490 | 18.490 | 20,250 |
| 2026-05-13 | 17.450 | 18.200 | 17.260 | 17.400 | 17.400 | 17,685 |
| 2026-05-12 | 16.820 | 17.750 | 16.800 | 17.330 | 17.330 | 15,629 |
| 2026-05-11 | 16.760 | 17.260 | 16.700 | 16.810 | 16.810 | 16,761 |
| 2026-05-08 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 10,838 |
| 2026-05-07 | 16.790 | 16.910 | 16.400 | 16.400 | 16.400 | 9,575 |
| 2026-05-06 | 16.670 | 17.140 | 16.300 | 17.040 | 17.040 | 14,774 |
| 2026-05-05 | 16.820 | 16.970 | 16.530 | 16.610 | 16.610 | 10,700 |
| 2026-05-04 | 16.390 | 16.890 | 16.250 | 16.750 | 16.750 | 17,761 |
| 2026-04-30 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 11,534 |
| 2026-04-29 | 15.830 | 16.520 | 15.830 | 16.160 | 16.160 | 9,679 |
| 2026-04-28 | 15.990 | 16.120 | 15.670 | 15.930 | 15.930 | 10,770 |
| 2026-04-27 | 16.680 | 17.050 | 16.000 | 16.000 | 16.000 | 11,494 |
| 2026-04-24 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 12,386 |
| 2026-04-23 | 16.210 | 16.590 | 16.120 | 16.130 | 16.130 | 11,723 |
| 2026-04-22 | 16.630 | 16.740 | 16.030 | 16.160 | 16.160 | 13,428 |
| 2026-04-20 | 16.760 | 16.760 | 16.760 | 16.760 | 16.760 | 14,519 |
| 2026-04-17 | 16.530 | 16.530 | 16.530 | 16.530 | 16.530 | 24,187 |
| 2026-04-16 | 17.380 | 17.380 | 16.990 | 17.200 | 17.200 | 13,046 |
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.