São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	32.600	33.630	32.590	33.240	30.529	1,655,300
2023-11-27	33.000	33.000	32.280	32.520	29.868	843,300
2023-11-24	33.110	33.200	32.640	32.640	29.978	1,000,900
2023-11-23	33.150	33.480	32.780	33.110	30.409	664,500
2023-11-22	33.250	34.040	32.940	32.940	30.253	1,177,000
2023-11-21	34.380	34.380	33.260	33.260	30.547	1,479,700
2023-11-20	35.000	35.090	34.310	34.350	31.548	1,074,400
2023-11-17	34.220	35.000	34.210	34.530	31.714	1,530,300
2023-11-16	34.830	35.220	33.550	33.980	31.209	2,702,900
2023-11-14	33.200	34.940	33.200	34.690	31.861	3,122,100
2023-11-13	33.270	33.750	32.990	33.190	30.483	2,049,000
2023-11-10	34.510	34.650	33.270	33.270	30.556	2,639,300
2023-11-09	35.390	35.520	34.090	34.350	31.548	2,082,000
2023-11-08	36.200	36.310	35.030	35.130	32.265	2,584,700
2023-11-07	35.940	36.340	35.560	35.900	32.972	1,609,000
2023-11-06	36.250	36.360	35.630	35.910	32.981	942,000
2023-11-03	36.500	36.820	35.200	35.930	32.999	1,800,400
2023-11-01	35.750	35.920	35.310	35.450	32.559	1,117,200
2023-10-31	35.860	35.860	34.950	35.450	32.559	1,076,300
2023-10-30	36.620	36.700	35.220	35.530	32.632	1,471,000
2023-10-27	37.490	37.630	35.950	36.360	33.394	1,007,900
2023-10-26	37.150	37.790	37.050	37.180	34.148	1,231,200
2023-10-25	37.230	37.470	36.560	37.040	34.019	1,054,500
2023-10-24	38.010	38.020	36.580	37.230	34.193	1,387,200
2023-10-23	36.980	37.610	36.980	37.360	34.313	919,200
2023-10-20	37.000	37.660	36.760	37.000	33.982	926,900
2023-10-19	37.330	37.890	37.040	37.370	34.322	987,000
2023-10-18	38.030	38.400	37.090	37.310	34.267	1,642,200
2023-10-17	38.480	38.620	37.860	38.050	34.947	956,300
2023-10-16	38.600	39.360	38.370	38.680	35.525	1,058,800
2023-10-13	38.550	38.700	38.050	38.370	35.240	1,730,600
2023-10-11	38.690	39.020	38.090	38.390	35.259	1,272,500
2023-10-10	37.910	39.190	37.900	38.690	35.534	1,421,200
2023-10-09	37.110	37.820	36.760	37.820	34.735	907,800
2023-10-06	36.690	37.620	36.390	37.110	34.083	1,461,900
2023-10-05	37.740	37.780	35.990	36.980	33.964	1,994,500
2023-10-04	38.820	38.820	37.190	37.670	34.598	1,873,600
2023-10-03	38.420	39.700	38.380	38.590	35.443	1,640,100
2023-10-02	39.280	39.600	38.210	38.840	35.672	1,373,000
2023-09-29	39.200	39.900	38.890	39.260	36.058	2,012,600
2023-09-28	38.240	38.980	38.020	38.770	35.608	1,883,200
2023-09-27	38.020	38.450	37.510	38.100	34.992	1,699,900
2023-09-26	38.790	38.920	37.950	38.010	34.910	1,192,600
2023-09-25	38.210	38.890	38.130	38.800	35.635	869,800
2023-09-22	39.000	39.240	37.990	38.520	35.378	1,480,400
2023-09-21	39.450	39.510	38.260	38.560	35.415	2,438,300
2023-09-20	40.710	41.260	39.550	39.730	36.490	2,106,200
2023-09-19	40.770	40.800	39.580	40.590	37.279	2,458,000
2023-09-18	40.520	41.190	40.210	40.730	37.408	1,509,100
2023-09-15	39.310	40.540	39.290	40.540	37.233	2,424,900
2023-09-14	39.170	39.950	38.850	39.360	36.150	1,555,100
2023-09-13	39.230	39.840	38.880	39.080	35.893	2,209,200
2023-09-12	38.320	39.390	38.180	39.190	35.994	1,559,800
2023-09-11	38.640	39.000	38.200	38.450	35.314	2,420,500
2023-09-08	38.570	38.950	38.450	38.550	35.406	1,174,900
2023-09-06	38.660	39.180	38.300	38.440	35.305	1,849,700
2023-09-05	38.000	39.040	37.680	38.430	35.296	3,403,000
2023-09-04	37.260	38.370	37.110	37.690	34.616	1,340,300
2023-09-01	36.490	37.460	36.490	37.260	34.221	1,558,100
2023-08-31	37.770	37.900	35.910	36.130	33.183	2,873,200

← NewerPage 13 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.