Historical Quotes - SMTO3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Vol
Qtt
06/08/2026
16.92
17.34
16.61
17.21
17.06
+1.95
7.326
41.919.344
2.456.700
06/05/2026
17.16
17.30
16.82
16.88
16.97
-2.42
6.764
29.197.604
1.720.400
06/03/2026
17.40
17.67
17.17
17.30
17.38
-1.14
8.282
42.212.872
2.427.500
06/02/2026
17.10
17.68
17.03
17.50
17.45
+1.62
7.366
38.772.176
2.221.300
06/01/2026
17.00
17.40
16.90
17.22
17.17
+1.41
9.602
44.844.312
2.610.600
05/29/2026
17.32
17.50
16.75
16.98
17.01
-1.04
8.333
54.407.120
3.198.200
05/28/2026
17.14
17.39
16.90
17.16
17.16
+0.11
5.026
28.506.794
1.661.200
05/27/2026
17.13
17.84
17.08
17.14
17.38
-0.05
6.354
37.388.420
2.150.200
05/26/2026
17.61
17.70
16.75
17.15
17.17
-0.92
8.406
46.794.200
2.724.400
05/25/2026
17.60
18.03
17.30
17.31
17.46
-1.64
4.013
22.069.156
1.263.400
05/22/2026
17.65
17.69
17.30
17.60
17.49
-0.22
4.493
28.068.592
1.604.200
05/21/2026
18.00
18.16
17.50
17.64
17.75
-2.37
7.528
48.817.484
2.749.900
05/20/2026
18.39
18.56
18.07
18.07
18.22
-1.52
5.887
28.065.492
1.540.100
05/19/2026
18.34
18.66
17.99
18.35
18.34
-0.21
8.214
54.683.696
2.981.300
05/18/2026
18.22
18.44
17.97
18.39
18.23
+0.76
5.828
30.396.488
1.666.600
05/15/2026
18.29
18.62
18.02
18.25
18.20
-0.81
6.319
40.015.788
2.198.500
05/14/2026
17.63
18.80
17.47
18.40
18.40
+4.90
12.345
83.182.360
4.519.000
05/13/2026
17.40
18.21
17.26
17.54
17.76
+0.57
11.774
72.718.760
4.092.300
05/12/2026
16.81
17.76
16.81
17.44
17.38
+3.37
7.345
38.788.304
2.231.500
05/11/2026
16.75
17.28
16.74
16.87
16.97
+0.41
7.126
45.084.836
2.656.300