SMTO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	18.440	18.500	17.270	17.430	17.430	17,003
2026-04-14	18.240	18.470	17.850	18.370	18.370	9,837
2026-04-13	18.600	18.740	18.120	18.170	18.170	11,187
2026-04-10	18.330	18.330	18.330	18.330	18.330	12,199
2026-04-09	18.510	18.800	18.000	18.220	18.220	14,861
2026-04-08	18.560	18.960	17.660	18.340	18.340	20,664
2026-04-07	19.290	19.480	18.330	18.820	18.820	18,389
2026-04-06	20.390	20.470	19.710	19.830	19.830	12,543
2026-04-02	20.150	20.150	20.150	20.150	20.150	15,550
2026-04-01	20.950	21.030	19.710	19.800	19.800	22,076
2026-03-31	21.470	21.690	20.710	21.170	21.170	18,037
2026-03-30	20.580	21.580	20.580	21.460	21.460	17,563
2026-03-27	20.320	20.320	20.320	20.320	20.320	11,093
2026-03-26	20.240	20.900	20.240	20.800	20.800	11,731
2026-03-25	19.960	20.360	19.460	20.290	20.290	12,913
2026-03-24	19.190	20.100	18.940	20.100	20.100	14,018
2026-03-23	18.920	19.380	18.240	19.270	19.270	13,649
2026-03-20	18.970	18.970	18.970	18.970	18.970	10,702
2026-03-19	18.170	19.430	18.000	18.940	18.940	18,992
2026-03-18	18.070	18.580	18.020	18.020	18.020	9,202
2026-03-17	17.510	18.480	17.510	18.180	18.180	12,463
2026-03-16	17.450	17.950	17.210	17.740	17.740	10,012
2026-03-13	17.210	17.210	17.210	17.210	17.210	17,354
2026-03-12	18.700	18.840	17.680	17.800	17.800	15,612
2026-03-11	18.870	19.280	18.580	18.870	18.870	10,802
2026-03-10	18.440	19.130	18.140	18.700	18.700	13,572
2026-03-09	19.000	19.310	18.390	18.600	18.600	15,543
2026-03-06	18.920	18.920	18.920	18.920	18.920	23,479
2026-03-05	17.680	18.360	17.600	18.100	18.100	14,043
2026-03-04	17.890	18.310	17.550	17.740	17.740	11,834
2026-03-03	18.280	18.450	17.760	17.890	17.890	17,185
2026-03-02	17.970	18.770	17.440	18.250	18.250	25,669
2026-02-27	17.910	17.910	17.910	17.910	17.910	13,639
2026-02-26	17.650	17.980	17.410	17.730	17.730	14,617
2026-02-25	17.520	17.660	17.270	17.530	17.530	12,206
2026-02-24	16.490	17.510	16.400	17.510	17.510	19,435
2026-02-23	16.120	16.430	15.880	16.350	16.350	12,686
2026-02-20	16.000	16.000	16.000	16.000	16.000	10,540
2026-02-19	15.590	16.030	15.570	15.700	15.700	8,732
2026-02-18	15.350	15.940	15.350	15.510	15.510	7,930
2026-02-13	15.450	15.450	15.450	15.450	15.450	11,622
2026-02-12	16.470	16.520	15.700	15.700	15.700	12,350
2026-02-11	15.260	16.670	15.150	16.670	16.670	22,445
2026-02-10	15.610	16.280	15.020	15.170	15.170	18,584
2026-02-09	15.300	15.580	14.970	15.520	15.520	11,437
2026-02-06	15.230	15.230	15.230	15.230	15.230	12,939
2026-02-05	15.030	15.250	14.670	14.670	14.670	13,964
2026-02-04	15.880	15.920	15.010	15.020	15.020	12,532
2026-02-03	15.510	16.090	15.510	15.800	15.800	13,371
2026-02-02	15.270	15.270	15.240	15.270	15.270	12,608
2026-01-30	15.510	15.740	15.240	15.290	15.290	4,548
2026-01-29	15.580	15.860	15.460	15.770	15.770	9,716
2026-01-28	15.740	15.780	15.270	15.640	15.640	11,168
2026-01-27	15.840	16.100	15.580	15.810	15.810	13,165
2026-01-26	16.190	16.350	15.670	15.680	15.680	12,581
2026-01-23	16.190	16.190	16.190	16.190	16.190	11,617
2026-01-22	16.580	16.690	16.050	16.050	16.050	10,474
2026-01-21	16.510	16.680	16.310	16.550	16.550	9,461
2026-01-20	16.170	16.800	16.070	16.320	16.320	8,760
2026-01-19	16.470	16.600	15.950	16.280	16.280	9,652

← NewerPage 3 of 4 · 240 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.