São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	27.850	28.550	27.850	28.090	25.799	2,007,800
2024-02-26	26.900	27.940	26.770	27.280	25.055	1,703,200
2024-02-23	27.070	27.120	26.700	26.850	24.660	1,456,800
2024-02-22	27.080	27.200	26.620	26.850	24.660	1,839,900
2024-02-21	26.150	27.140	26.150	26.980	24.779	2,295,100
2024-02-20	25.680	26.270	25.570	26.270	24.127	1,736,000
2024-02-19	25.850	25.960	25.430	25.800	23.696	1,513,800
2024-02-16	26.140	26.350	25.710	25.900	23.788	2,557,400
2024-02-15	26.050	26.870	25.940	26.120	23.990	5,646,200
2024-02-14	26.560	26.700	25.810	26.030	23.907	5,119,500
2024-02-09	27.100	28.350	26.060	26.640	24.467	7,442,600
2024-02-08	28.370	28.370	27.370	27.390	25.156	1,849,400
2024-02-07	28.100	28.910	27.930	28.370	26.056	2,251,900
2024-02-06	27.090	28.120	27.020	27.950	25.670	2,073,800
2024-02-05	27.170	27.530	26.760	27.090	24.881	2,771,800
2024-02-02	27.680	27.770	26.960	27.160	24.945	1,264,600
2024-02-01	28.200	28.360	27.570	27.670	25.413	1,623,100
2024-01-31	28.410	28.690	28.040	28.190	25.891	1,761,800
2024-01-30	28.620	28.780	28.200	28.270	25.964	1,377,100
2024-01-29	28.050	29.110	28.000	28.610	26.277	2,279,400
2024-01-26	28.930	28.970	28.130	28.200	25.900	2,595,600
2024-01-25	28.640	28.990	28.480	28.760	26.414	1,546,300
2024-01-24	28.910	29.480	28.330	28.650	26.313	2,958,700
2024-01-23	28.250	29.030	28.250	28.850	26.497	1,899,200
2024-01-22	28.010	28.290	27.770	28.150	25.854	2,127,500
2024-01-19	27.080	28.350	26.630	28.100	25.808	1,926,700
2024-01-18	26.660	27.200	26.560	27.050	24.844	1,099,700
2024-01-17	26.510	27.010	26.460	26.520	24.357	1,190,400
2024-01-16	26.950	27.010	26.320	26.610	24.440	1,723,900
2024-01-15	26.740	27.210	26.620	27.110	24.899	671,300
2024-01-12	26.790	27.400	26.380	26.920	24.724	2,214,400
2024-01-11	26.730	26.980	26.450	26.670	24.495	1,071,000
2024-01-10	27.100	27.340	26.700	26.740	24.559	1,455,600
2024-01-09	27.800	27.800	27.020	27.090	24.881	4,332,200
2024-01-08	28.330	28.350	27.870	27.880	25.606	2,907,400
2024-01-05	28.020	28.750	27.980	28.400	26.084	1,711,700
2024-01-04	28.810	29.230	28.030	28.130	25.836	1,462,500
2024-01-03	28.510	29.500	28.340	28.780	26.433	1,335,800
2024-01-02	29.310	29.400	28.260	28.480	26.157	2,062,700
2023-12-28	29.000	29.480	28.920	29.310	26.919	1,102,300
2023-12-27	29.410	29.510	28.920	29.000	26.635	1,026,600
2023-12-26	29.360	29.370	29.050	29.200	26.818	924,200
2023-12-22	29.310	29.490	28.830	29.230	26.846	1,109,800
2023-12-21	29.710	29.710	28.890	29.180	26.800	2,722,700
2023-12-20	30.200	30.420	29.350	29.540	27.131	1,637,200
2023-12-19	29.550	30.220	29.550	30.100	27.645	1,491,600
2023-12-18	28.660	29.800	28.660	29.490	27.085	2,457,500
2023-12-15	29.890	29.990	28.620	28.620	26.286	3,262,000
2023-12-14	29.770	30.480	29.740	29.980	27.535	2,374,800
2023-12-13	28.900	29.760	28.680	29.520	27.112	1,733,600
2023-12-12	28.650	28.770	27.970	28.730	26.387	1,836,700
2023-12-11	28.770	28.990	28.400	28.550	26.221	1,785,200
2023-12-08	28.240	29.200	28.130	28.800	26.451	4,422,800
2023-12-07	30.020	30.200	28.400	29.330	26.938	4,393,700
2023-12-06	31.520	31.700	29.890	29.940	27.498	3,264,100
2023-12-05	32.450	32.560	31.320	31.330	28.775	2,954,200
2023-12-04	33.140	33.620	32.310	32.420	29.776	1,249,800
2023-12-01	33.310	33.700	33.100	33.190	30.483	1,629,500
2023-11-30	33.820	34.290	32.940	33.120	30.419	2,680,500
2023-11-29	33.500	34.720	33.240	33.820	31.062	2,718,000

← NewerPage 12 of 21 · 1,247 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.