SMTO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.200	16.200	16.200	16.200	16.200	15,012
2026-01-15	16.590	16.590	15.840	16.150	16.150	10,500
2026-01-14	16.120	16.700	16.080	16.600	16.600	15,902
2026-01-13	16.450	16.450	15.970	16.130	16.130	11,239
2026-01-12	14.990	16.300	14.890	16.130	16.130	18,201
2026-01-09	14.990	14.990	14.990	14.990	14.990	13,102
2026-01-08	14.340	14.360	14.090	14.130	14.130	8,547
2026-01-07	14.320	14.470	14.100	14.190	14.190	9,820
2026-01-06	14.660	14.850	14.390	14.590	14.590	11,899
2026-01-05	14.930	14.930	14.510	14.510	14.510	12,127
2026-01-02	14.780	14.780	14.780	14.780	14.780	12,318
2025-12-30	15.180	15.180	15.180	15.180	15.180	6,112
2025-12-29	15.350	15.500	15.090	15.120	15.120	7,606
2025-12-26	15.300	15.300	15.300	15.300	15.300	8,406
2025-12-23	15.630	15.630	15.630	15.630	15.630	7,888
2025-12-22	15.450	15.580	15.100	15.390	15.390	7,824
2025-12-19	15.290	15.290	15.290	15.290	15.290	10,186
2025-12-18	15.690	15.850	15.070	15.340	15.340	12,113
2025-12-17	15.340	15.650	14.990	15.500	15.500	9,429
2025-12-16	15.260	15.770	15.140	15.300	15.300	12,639
2025-12-15	15.180	15.360	15.060	15.160	15.160	11,628
2025-12-12	15.000	15.000	15.000	15.000	15.000	10,767
2025-12-11	15.360	15.380	14.620	14.640	14.640	14,270
2025-12-10	13.380	15.360	13.380	15.210	15.210	28,148
2025-12-09	13.300	13.500	13.080	13.330	13.330	13,267
2025-12-08	13.290	13.570	13.250	13.290	13.290	12,804
2025-12-05	13.200	13.200	13.200	13.200	13.200	17,729
2025-12-04	13.270	13.480	13.250	13.250	13.250	11,794
2025-12-03	13.050	13.400	13.000	13.400	13.400	13,465
2025-12-02	13.280	13.420	12.930	13.050	13.050	22,756
2025-12-01	13.680	13.950	13.250	13.260	13.260	21,966
2025-11-28	13.830	13.830	13.830	13.830	13.830	11,002
2025-11-27	13.730	13.740	13.510	13.580	13.580	8,199
2025-11-26	13.110	13.820	13.110	13.630	13.630	16,941
2025-11-25	13.290	13.500	13.100	13.100	13.100	12,332
2025-11-24	13.450	13.600	13.290	13.320	13.320	10,890
2025-11-21	13.320	13.320	13.320	13.320	13.320	11,150
2025-11-19	13.500	13.500	13.500	13.500	13.500	12,966
2025-11-18	13.750	13.990	13.720	13.760	13.760	8,680
2025-11-17	13.960	14.020	13.640	13.850	13.850	13,153
2025-11-14	13.820	13.820	13.820	13.820	13.820	15,697
2025-11-13	14.070	14.150	13.590	13.590	13.590	15,345
2025-11-12	13.900	13.990	13.590	13.860	13.860	15,019
2025-11-11	13.540	14.170	13.510	13.800	13.800	20,778
2025-11-10	13.500	13.600	13.340	13.480	13.480	11,498
2025-11-07	13.390	13.390	13.390	13.390	13.390	13,659
2025-11-06	14.000	14.000	13.300	13.420	13.420	18,359
2025-11-05	13.490	14.000	13.410	14.000	14.000	13,554
2025-11-04	13.610	13.670	13.400	13.490	13.490	16,617
2025-11-03	14.110	14.300	13.650	13.650	13.650	21,048
2025-10-31	14.090	14.090	14.090	14.090	14.090	14,223
2025-10-30	14.280	14.320	14.100	14.100	14.100	12,531
2025-10-29	14.340	14.440	14.190	14.420	14.420	10,672
2025-10-28	14.410	14.530	14.250	14.360	14.360	11,303
2025-10-27	14.720	14.790	14.360	14.400	14.400	12,957
2025-10-24	14.580	14.580	14.580	14.580	14.580	11,487
2025-10-23	14.800	14.890	14.680	14.850	14.850	9,743
2025-10-22	15.020	15.330	14.610	14.800	14.800	17,854
2025-10-21	15.220	15.220	15.010	15.120	15.120	9,733
2025-10-20	15.340	15.340	15.120	15.230	15.230	11,006

← NewerPage 4 of 8 · 451 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.