SMTO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.730	17.730	17.730	17.730	17.730	6,558
2025-07-24	17.900	17.920	17.490	17.520	17.520	6,658
2025-07-23	17.700	18.100	17.700	18.080	18.080	8,019
2025-07-22	17.950	17.950	17.590	17.840	17.840	6,805
2025-07-21	17.900	18.040	17.650	17.650	17.650	9,468
2025-07-18	17.910	17.910	17.910	17.910	17.910	9,604
2025-07-17	17.870	18.060	17.430	17.610	17.610	11,000
2025-07-16	17.800	17.980	17.320	17.980	17.980	10,881
2025-07-15	17.270	17.860	17.150	17.680	17.680	12,399
2025-07-14	17.130	17.370	16.970	17.100	17.100	10,125
2025-07-11	17.250	17.250	17.250	17.250	17.250	7,858
2025-07-10	17.300	17.300	16.970	17.200	17.200	14,857
2025-07-09	17.500	17.640	17.290	17.360	17.360	10,180
2025-07-08	17.460	17.940	17.400	17.710	17.710	8,689
2025-07-07	17.850	17.980	17.300	17.510	17.510	13,958
2025-07-04	17.840	17.840	17.840	17.840	17.840	9,045
2025-07-03	17.320	18.030	17.320	18.030	18.030	11,896
2025-07-02	17.320	17.870	17.120	17.380	17.380	17,575
2025-07-01	17.580	17.730	17.220	17.220	17.220	19,623
2025-06-30	17.860	17.990	17.490	17.670	17.670	14,012
2025-06-27	17.690	17.690	17.690	17.690	17.690	14,430
2025-06-26	17.800	18.100	17.610	17.800	17.800	16,299
2025-06-25	18.500	18.930	17.780	17.860	17.860	20,178
2025-06-24	19.150	19.420	18.460	18.680	18.680	21,903
2025-06-23	19.680	19.780	19.000	19.150	19.150	11,651
2025-06-20	19.480	19.480	19.480	19.480	19.480	12,434
2025-06-18	19.410	19.410	19.410	19.410	19.410	8,014
2025-06-17	20.150	20.200	19.600	19.880	19.880	9,532
2025-06-16	20.310	20.450	19.730	20.290	20.290	14,163
2025-06-13	20.160	20.160	20.160	20.160	20.160	8,354
2025-06-12	20.100	20.280	19.740	20.270	20.270	8,213
2025-06-11	20.000	20.150	19.700	19.990	19.990	6,649
2025-06-10	20.200	20.430	19.870	19.960	19.960	6,365
2025-06-09	19.900	20.250	19.570	19.840	19.840	9,658
2025-06-06	20.040	20.040	20.040	20.040	20.040	6,603
2025-06-05	20.150	20.320	19.780	19.990	19.990	8,509
2025-06-04	21.280	21.290	20.140	20.330	20.330	11,566
2025-06-03	21.100	21.100	21.100	21.100	21.100	9,824
2025-06-02	20.120	20.120	20.120	20.120	20.120	10,902
2025-05-30	21.140	21.140	21.140	21.140	21.140	7,698
2025-05-29	21.400	21.400	21.400	21.400	21.400	5,135
2025-05-28	21.210	21.360	20.890	21.070	21.070	6,196
2025-05-27	21.210	21.210	21.210	21.210	21.210	6,570
2025-05-26	20.800	20.800	20.800	20.800	20.800	6,015
2025-05-23	21.000	21.000	21.000	21.000	21.000	7,602
2025-05-22	20.700	20.700	20.700	20.700	20.700	6,998
2025-05-21	21.170	21.170	21.170	21.170	21.170	10,882
2025-05-20	20.880	20.880	20.880	20.880	20.880	7,503
2025-05-19	20.610	20.610	20.610	20.610	20.610	9,800
2025-05-16	20.560	20.560	20.560	20.560	20.560	7,720
2025-05-15	19.990	19.990	19.990	19.990	19.990	7,026
2025-05-14	19.780	19.780	19.780	19.780	19.780	7,651
2025-05-13	20.150	20.150	20.150	20.150	20.150	9,184
2025-05-12	19.160	19.160	19.160	19.160	19.160	9,155
2025-05-09	18.990	18.990	18.990	18.990	18.990	0
2025-05-05	18.780	18.780	18.780	18.780	18.780	17,137
2025-05-02	19.550	19.550	19.550	19.550	19.550	14,675
2025-04-30	19.620	19.620	19.620	19.620	19.620	11,198
2025-04-29	20.500	20.500	20.500	20.500	20.500	14,237
2025-04-28	20.150	20.620	20.080	20.160	20.160	5,773

← NewerPage 6 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.