SMTO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	15.250	15.250	15.250	15.250	15.250	10,686
2025-10-16	15.320	15.770	15.220	15.410	15.410	11,153
2025-10-15	15.500	15.540	15.290	15.540	15.540	12,094
2025-10-14	15.350	15.600	15.320	15.320	15.320	9,405
2025-10-13	15.710	15.710	15.330	15.480	15.480	9,490
2025-10-10	15.560	15.560	15.560	15.560	15.560	13,595
2025-10-09	16.370	16.470	15.370	15.700	15.700	28,755
2025-10-08	16.300	16.480	16.210	16.470	16.470	7,063
2025-10-07	16.770	16.770	16.310	16.480	16.480	11,631
2025-10-06	16.900	17.050	16.550	16.570	16.570	10,071
2025-10-03	17.090	17.090	17.090	17.090	17.090	7,625
2025-10-02	17.200	17.300	16.740	17.100	17.100	11,554
2025-10-01	17.210	17.500	17.060	17.320	17.320	10,705
2025-09-30	17.680	17.730	17.200	17.400	17.400	11,007
2025-09-29	17.990	18.070	17.500	17.500	17.500	7,530
2025-09-26	17.880	17.880	17.880	17.880	17.880	4,867
2025-09-25	18.010	18.090	17.670	17.940	17.940	9,797
2025-09-24	17.650	18.230	17.650	18.200	18.200	8,927
2025-09-23	17.330	17.800	17.260	17.800	17.800	5,661
2025-09-22	17.500	17.910	16.940	17.450	17.450	11,098
2025-09-19	17.710	17.710	17.710	17.710	17.710	7,221
2025-09-18	17.600	17.700	17.300	17.660	17.660	8,020
2025-09-17	17.540	18.020	17.470	17.790	17.790	7,580
2025-09-16	17.780	17.780	17.350	17.620	17.620	7,721
2025-09-15	17.520	17.660	17.290	17.290	17.290	7,931
2025-09-12	17.510	17.510	17.510	17.510	17.510	9,283
2025-09-11	18.090	18.360	17.860	18.140	18.140	9,179
2025-09-10	18.200	18.470	17.950	18.120	18.120	6,426
2025-09-09	18.400	18.400	17.800	18.400	18.400	7,608
2025-09-08	18.090	18.160	17.740	17.740	17.740	7,972
2025-09-05	18.000	18.000	18.000	18.000	18.000	9,335
2025-09-04	17.860	18.020	17.730	17.910	17.910	6,247
2025-09-03	17.990	18.020	17.650	17.890	17.890	10,003
2025-09-02	18.170	18.220	17.840	17.840	17.840	7,061
2025-09-01	18.010	18.570	18.010	18.170	18.170	14,739
2025-08-29	17.620	17.620	17.620	17.620	17.620	11,597
2025-08-28	17.650	18.060	17.510	17.720	17.720	12,731
2025-08-27	17.110	17.820	17.110	17.550	17.550	20,141
2025-08-26	17.000	17.140	16.670	16.800	16.800	7,308
2025-08-25	17.050	17.340	16.850	16.900	16.900	13,643
2025-08-22	16.860	16.860	16.860	16.860	16.860	6,303
2025-08-21	16.420	16.710	16.130	16.370	16.370	16,519
2025-08-20	16.370	16.710	16.350	16.710	16.710	6,935
2025-08-19	16.710	16.710	16.270	16.560	16.560	10,303
2025-08-18	16.400	16.760	16.270	16.760	16.760	10,662
2025-08-15	16.410	16.410	16.410	16.410	16.410	13,454
2025-08-14	16.700	17.070	16.260	17.070	17.070	15,006
2025-08-13	16.850	17.540	16.700	16.860	16.860	14,706
2025-08-12	16.620	17.350	16.580	17.000	17.000	15,894
2025-08-11	17.010	17.120	16.540	16.550	16.550	12,501
2025-08-08	17.070	17.070	17.070	17.070	17.070	9,376
2025-08-07	16.820	17.140	16.750	16.820	16.820	14,477
2025-08-06	17.070	17.400	16.950	17.140	17.140	12,522
2025-08-05	16.930	17.100	16.760	17.070	17.070	10,222
2025-08-04	17.100	17.330	16.830	17.040	17.040	9,907
2025-08-01	17.170	17.170	17.170	17.170	17.170	16,266
2025-07-31	17.590	17.800	17.250	17.400	17.400	14,381
2025-07-30	18.270	18.590	18.030	18.500	18.500	13,118
2025-07-29	18.550	18.730	17.970	18.460	18.460	13,745
2025-07-28	17.900	18.610	17.780	18.430	18.430	19,628

← NewerPage 5 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.