SMTO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 22.830 | 23.500 | 22.570 | 23.210 | 23.210 | 6,444 |
| 2025-01-24 | 22.620 | 22.620 | 22.620 | 22.620 | 22.620 | 8,172 |
| 2025-01-23 | 23.160 | 23.160 | 22.590 | 22.610 | 22.610 | 4,899 |
| 2025-01-22 | 22.920 | 23.220 | 22.820 | 22.840 | 22.840 | 5,311 |
| 2025-01-21 | 23.180 | 23.360 | 22.820 | 22.820 | 22.820 | 5,888 |
| 2025-01-20 | 23.290 | 23.620 | 22.650 | 23.470 | 23.470 | 4,651 |
| 2025-01-17 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 8,708 |
| 2025-01-16 | 25.020 | 25.020 | 23.210 | 23.210 | 23.210 | 11,287 |
| 2025-01-15 | 24.240 | 24.810 | 24.240 | 24.540 | 24.540 | 3,503 |
| 2025-01-14 | 24.100 | 24.380 | 23.950 | 24.120 | 24.120 | 3,665 |
| 2025-01-13 | 24.270 | 24.500 | 24.080 | 24.350 | 24.350 | 3,879 |
| 2025-01-10 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 3,340 |
| 2025-01-09 | 25.280 | 25.280 | 24.370 | 24.500 | 24.500 | 5,245 |
| 2025-01-08 | 24.840 | 25.190 | 23.990 | 25.190 | 25.190 | 4,769 |
| 2025-01-07 | 24.410 | 24.700 | 23.830 | 24.450 | 24.450 | 6,219 |
| 2025-01-06 | 24.230 | 24.430 | 23.640 | 24.160 | 24.160 | 5,338 |
| 2025-01-03 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 6,090 |
| 2025-01-02 | 23.260 | 23.410 | 23.000 | 23.100 | 23.100 | 6,061 |
| 2024-12-30 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 6,434 |
| 2024-12-27 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 6,481 |
| 2024-12-26 | 24.340 | 24.560 | 23.900 | 23.970 | 23.970 | 6,201 |
| 2024-12-23 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 5,980 |
| 2024-12-20 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 5,827 |
| 2024-12-19 | 24.930 | 25.120 | 24.310 | 24.790 | 24.790 | 6,082 |
| 2024-12-18 | 25.210 | 25.210 | 24.440 | 24.470 | 24.470 | 6,591 |
| 2024-12-17 | 24.990 | 25.620 | 24.760 | 25.620 | 25.620 | 7,707 |
| 2024-12-16 | 24.960 | 25.480 | 24.510 | 24.920 | 24.920 | 6,607 |
| 2024-12-13 | 24.740 | 24.740 | 24.740 | 24.740 | 24.740 | 6,458 |
| 2024-12-12 | 26.250 | 26.400 | 24.890 | 25.010 | 25.010 | 6,161 |
| 2024-12-11 | 25.470 | 26.850 | 25.330 | 26.160 | 26.160 | 9,062 |
| 2024-12-10 | 25.270 | 25.270 | 25.270 | 25.270 | 25.270 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.