SMTO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.050	20.050	20.050	20.050	20.050	8,927
2025-04-24	19.370	20.600	19.340	20.600	20.600	8,715
2025-04-23	19.550	19.830	19.340	19.450	19.450	7,957
2025-04-22	19.620	19.710	19.210	19.550	19.550	8,321
2025-04-17	19.620	19.620	19.620	19.620	19.620	8,943
2025-04-16	18.650	19.180	18.580	18.580	18.580	13,023
2025-04-15	20.090	20.090	18.950	18.950	18.950	16,267
2025-04-14	20.120	20.290	19.890	20.150	20.150	7,873
2025-04-11	20.080	20.080	20.080	20.080	20.080	6,935
2025-04-10	19.990	20.100	19.250	19.460	19.460	8,340
2025-04-09	19.500	20.210	18.840	19.970	19.970	11,479
2025-04-08	19.180	19.180	19.180	19.180	19.180	8,240
2025-04-07	18.900	18.900	18.900	18.900	18.900	12,583
2025-04-04	19.150	19.150	19.150	19.150	19.150	19,797
2025-04-03	20.030	20.030	20.030	20.030	20.030	18,500
2025-04-02	21.370	21.370	21.370	21.370	21.370	7,471
2025-04-01	20.680	20.680	20.680	20.680	20.680	7,870
2025-03-31	20.770	20.770	20.770	20.770	20.770	7,443
2025-03-28	20.650	20.650	20.650	20.650	20.650	9,908
2025-03-27	21.260	21.480	20.850	21.000	21.000	6,327
2025-03-26	21.380	21.500	20.850	21.180	21.180	9,867
2025-03-25	21.800	21.800	20.970	21.110	21.110	11,545
2025-03-24	22.290	22.550	21.430	21.640	21.640	6,748
2025-03-21	22.300	22.300	22.300	22.300	22.300	4,845
2025-03-20	22.560	22.560	22.560	22.560	22.560	3,833
2025-03-19	22.700	22.700	22.700	22.700	22.700	6,172
2025-03-18	22.620	22.620	22.620	22.620	22.620	4,446
2025-03-17	22.370	22.370	22.370	22.370	22.370	5,326
2025-03-14	22.120	22.120	22.120	22.120	22.120	4,840
2025-03-13	21.270	21.880	20.920	21.370	21.370	5,326
2025-03-12	21.080	21.080	21.080	21.080	21.080	5,194
2025-03-11	20.950	20.950	20.950	20.950	20.950	6,627
2025-03-10	20.960	20.960	20.960	20.960	20.960	6,276
2025-03-07	21.190	21.190	21.190	21.190	21.190	9,120
2025-03-06	21.650	21.650	20.920	20.920	20.920	7,777
2025-03-05	21.200	22.100	20.960	21.050	21.050	6,406
2025-02-28	21.100	21.100	21.100	21.100	21.100	7,313
2025-02-27	22.130	22.380	21.740	22.140	22.140	5,054
2025-02-26	22.380	22.390	21.530	22.160	22.160	4,490
2025-02-25	21.500	22.200	21.460	22.150	22.150	5,208
2025-02-24	22.900	22.900	21.480	21.480	21.480	9,360
2025-02-21	22.770	22.770	22.770	22.770	22.770	5,077
2025-02-20	23.220	23.220	22.690	22.950	22.950	4,174
2025-02-19	23.140	23.170	22.680	23.020	23.020	3,789
2025-02-18	22.740	23.450	22.590	23.370	23.370	7,213
2025-02-17	22.870	23.300	22.520	22.520	22.520	5,892
2025-02-14	22.660	22.660	22.660	22.660	22.660	7,478
2025-02-13	21.400	21.780	21.110	21.590	21.590	7,783
2025-02-12	22.410	22.440	21.190	21.410	21.410	11,268
2025-02-11	22.110	22.490	21.810	22.190	22.190	6,615
2025-02-10	22.760	23.410	22.030	22.030	22.030	10,732
2025-02-07	22.430	22.430	22.430	22.430	22.430	7,730
2025-02-06	22.410	22.940	22.200	22.700	22.700	7,028
2025-02-05	21.690	22.360	21.400	22.210	22.210	9,009
2025-02-04	22.360	22.360	21.410	21.510	21.510	10,467
2025-02-03	22.660	22.660	22.080	22.350	22.350	11,157
2025-01-31	22.690	22.690	22.690	22.690	22.690	8,674
2025-01-30	22.670	23.460	22.490	23.460	23.460	7,588
2025-01-29	23.020	23.160	22.510	22.690	22.690	7,373
2025-01-28	23.350	23.480	22.800	22.850	22.850	4,504

← NewerPage 7 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.