São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	27.210	27.390	26.990	27.340	25.110	991,900
2024-05-22	27.800	27.800	27.150	27.220	25.000	1,141,800
2024-05-21	27.570	28.080	27.380	27.800	25.533	1,162,000
2024-05-20	27.030	27.600	26.920	27.540	25.294	880,400
2024-05-17	27.230	27.390	26.890	27.030	24.825	948,600
2024-05-16	27.730	27.820	26.910	27.200	24.982	1,459,700
2024-05-15	27.710	27.970	27.390	27.390	25.156	1,407,900
2024-05-14	28.050	28.210	27.630	27.720	25.459	1,046,200
2024-05-13	27.990	28.680	27.900	28.000	25.716	950,300
2024-05-10	29.000	29.130	28.000	28.290	25.983	2,006,700
2024-05-09	28.700	29.650	28.700	29.180	26.800	1,333,700
2024-05-08	29.450	29.790	28.990	29.300	26.910	1,114,600
2024-05-07	28.560	29.700	28.450	29.640	27.223	2,773,000
2024-05-06	28.990	28.990	27.880	28.560	26.231	1,359,000
2024-05-03	28.570	28.880	28.400	28.590	26.258	1,242,500
2024-05-02	28.750	29.140	28.290	28.390	26.074	1,547,000
2024-04-30	28.830	28.850	28.130	28.590	26.258	1,237,700
2024-04-29	28.130	28.930	27.780	28.850	26.497	1,674,800
2024-04-26	27.620	28.260	27.460	28.130	25.836	2,623,900
2024-04-25	28.250	28.260	27.310	27.400	25.165	2,243,800
2024-04-24	28.260	28.420	27.930	28.400	26.084	1,036,300
2024-04-23	28.180	28.300	27.920	28.260	25.955	1,360,900
2024-04-22	28.010	28.810	27.780	28.530	26.203	2,029,200
2024-04-19	27.730	28.200	27.550	27.980	25.698	2,537,300
2024-04-18	28.020	28.190	27.470	27.770	25.505	2,182,000
2024-04-17	28.410	28.660	28.020	28.110	25.817	1,977,400
2024-04-16	27.960	28.840	27.890	28.420	26.102	3,153,700
2024-04-15	29.010	29.270	27.760	28.190	25.891	1,999,400
2024-04-12	30.600	30.610	28.740	29.010	26.644	2,878,000
2024-04-11	31.390	32.070	30.510	30.710	28.205	5,768,100
2024-04-10	31.500	31.510	30.810	31.300	28.747	1,809,700
2024-04-09	31.090	31.950	30.980	31.690	29.105	2,693,300
2024-04-08	30.290	31.260	30.230	31.000	28.472	2,471,100
2024-04-05	30.680	30.860	29.820	30.180	27.718	1,599,900
2024-04-04	30.590	31.590	30.470	30.830	28.315	2,541,500
2024-04-03	30.290	31.060	30.050	30.700	28.196	1,559,100
2024-04-02	30.190	30.350	29.450	30.350	27.875	1,320,800
2024-04-01	31.000	31.250	30.250	30.370	27.893	1,224,300
2024-03-28	29.960	31.140	29.400	31.030	28.499	2,233,500
2024-03-27	29.850	30.480	29.680	29.900	27.461	2,489,300
2024-03-26	28.650	29.850	28.400	29.500	27.094	4,470,400
2024-03-25	28.600	28.600	28.000	28.330	26.019	906,800
2024-03-22	28.860	28.890	28.000	28.400	26.084	2,087,600
2024-03-21	28.340	28.890	27.790	28.890	26.534	1,836,300
2024-03-20	28.220	28.340	27.280	28.340	26.029	1,261,400
2024-03-19	27.550	28.430	27.220	28.220	25.918	1,437,300
2024-03-18	27.690	27.720	27.160	27.380	25.147	593,800
2024-03-15	27.750	27.990	27.280	27.680	25.422	1,354,400
2024-03-14	26.430	27.790	26.430	27.790	25.523	1,717,300
2024-03-13	26.930	26.970	26.310	26.450	24.293	1,561,900
2024-03-12	27.470	27.590	26.860	26.990	24.789	1,625,400
2024-03-11	27.580	28.160	27.260	27.360	25.128	1,145,900
2024-03-08	26.550	27.970	26.510	27.670	25.413	1,912,200
2024-03-07	26.810	27.360	26.700	26.880	24.688	926,600
2024-03-06	26.900	27.130	26.570	26.800	24.614	1,237,000
2024-03-05	26.900	27.040	26.600	26.800	24.614	1,336,800
2024-03-04	26.960	27.280	26.550	26.820	24.633	1,797,100
2024-03-01	28.190	28.320	27.010	27.010	24.807	4,669,000
2024-02-29	28.360	28.530	27.970	28.300	25.992	1,335,200
2024-02-28	28.540	28.810	28.310	28.540	26.212	2,235,200

← NewerPage 11 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.