São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	29.950	30.110	29.060	29.200	27.596	945,800
2024-08-15	30.140	30.140	29.300	29.810	28.173	1,198,100
2024-08-14	29.040	30.210	29.040	29.880	28.239	1,422,100
2024-08-13	29.100	29.750	28.130	29.400	27.785	1,655,100
2024-08-12	29.700	30.050	28.920	29.050	27.454	752,100
2024-08-09	28.830	29.750	28.720	29.220	27.615	1,385,500
2024-08-08	27.980	29.100	27.780	28.830	27.247	1,623,300
2024-08-07	27.630	28.020	27.400	27.670	26.150	1,122,200
2024-08-06	27.870	27.980	27.430	27.560	26.046	968,000
2024-08-05	27.190	28.140	27.190	27.810	26.283	1,230,500
2024-08-02	29.300	29.550	28.320	28.450	26.887	1,627,100
2024-08-01	29.750	30.100	29.200	29.220	27.615	1,964,800
2024-07-31	28.210	29.410	28.190	29.060	27.464	1,562,000
2024-07-30	29.670	30.000	27.800	28.420	26.859	3,565,900
2024-07-29	30.290	30.300	29.460	29.730	28.097	999,600
2024-07-26	30.430	30.700	30.250	30.480	28.806	634,600
2024-07-25	29.980	30.600	29.740	30.380	28.286	1,360,600
2024-07-24	30.530	30.600	29.780	29.980	27.913	1,313,700
2024-07-23	31.200	31.440	30.460	30.780	28.658	1,702,500
2024-07-22	31.590	31.870	31.360	31.410	29.245	888,900
2024-07-19	32.200	32.690	31.410	31.820	29.626	1,698,300
2024-07-18	32.030	32.430	31.920	32.200	29.980	1,923,800
2024-07-17	32.830	32.870	32.230	32.280	30.055	1,030,400
2024-07-16	33.390	33.550	32.420	32.500	30.259	1,332,000
2024-07-15	32.600	33.420	32.120	33.310	31.014	1,937,400
2024-07-12	32.120	32.570	31.900	32.460	30.222	1,778,200
2024-07-11	32.660	32.660	32.130	32.150	29.934	520,500
2024-07-10	32.730	32.870	32.310	32.370	30.138	983,900
2024-07-09	32.950	33.090	32.370	32.630	30.380	1,034,100
2024-07-08	32.550	33.230	32.030	33.000	30.725	2,444,800
2024-07-05	32.800	33.200	32.520	32.630	30.380	944,200
2024-07-04	32.670	33.540	32.380	32.650	30.399	1,287,800
2024-07-03	32.200	33.090	32.200	32.720	30.464	1,747,500
2024-07-02	33.650	33.890	31.810	32.430	30.194	4,938,200
2024-07-01	32.330	34.400	32.210	34.060	31.712	2,578,800
2024-06-28	32.620	33.030	32.410	32.730	30.474	980,400
2024-06-27	33.350	33.450	32.550	32.920	30.650	2,201,800
2024-06-26	32.950	33.770	32.640	33.260	30.967	2,456,000
2024-06-25	33.150	33.270	32.570	32.950	30.678	1,447,900
2024-06-24	32.550	33.470	32.500	33.150	30.865	1,559,600
2024-06-21	32.500	32.760	32.110	32.370	30.138	1,398,900
2024-06-20	31.910	33.150	31.720	32.880	30.198	2,580,400
2024-06-19	30.960	31.890	30.650	31.760	29.170	1,407,200
2024-06-18	31.200	32.210	30.860	30.860	28.343	2,300,800
2024-06-17	30.580	31.150	30.510	31.150	28.609	1,849,000
2024-06-14	30.810	31.340	29.940	30.740	28.233	2,825,700
2024-06-13	30.820	31.330	30.500	30.980	28.453	2,693,300
2024-06-12	31.000	31.040	30.010	31.040	28.508	2,343,700
2024-06-11	29.860	31.020	29.150	31.020	28.490	2,615,000
2024-06-10	28.300	30.000	27.940	30.000	27.553	2,450,200
2024-06-07	27.110	28.250	27.110	28.250	25.946	1,682,900
2024-06-06	26.950	27.860	26.920	27.490	25.248	2,100,300
2024-06-05	26.520	27.570	26.420	26.920	24.724	3,694,000
2024-06-04	27.110	27.180	26.390	26.630	24.458	1,557,500
2024-06-03	27.350	27.460	26.580	27.100	24.890	2,844,000
2024-05-31	27.330	27.330	26.880	27.140	24.926	1,846,900
2024-05-29	27.500	27.530	26.770	27.150	24.936	1,653,400
2024-05-28	27.330	27.680	27.110	27.500	25.257	1,192,900
2024-05-27	26.900	27.290	26.610	27.050	24.844	566,300
2024-05-24	27.490	27.490	26.910	26.910	24.715	677,100

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2166 BRL
2025-07-30	0.4565 BRL
2024-12-12	0.4517 BRL
2024-07-26	0.4505 BRL
2024-06-21	0.4457 BRL
2023-07-28	0.7939 BRL
2023-06-22	0.4475 BRL
2022-12-15	0.4042 BRL
2022-07-29	0.3968 BRL
2022-06-23	0.3320 BRL
2021-11-11	1.4654 BRL
2021-07-30	0.8661 BRL
2020-11-12	0.3465 BRL
2020-08-03	0.0373 BRL
2020-07-31	0.1950 BRL
2019-12-12	0.3446 BRL
2019-07-29	0.3136 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.