São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	38.000	38.280	37.540	37.680	34.607	2,767,700
2023-08-29	37.120	37.820	36.800	37.630	34.561	1,722,600
2023-08-28	36.870	37.160	36.130	37.020	34.001	1,347,200
2023-08-25	36.060	36.910	35.410	36.500	33.523	2,820,000
2023-08-24	34.800	35.490	34.450	35.090	32.228	2,097,800
2023-08-23	32.330	35.010	32.100	34.800	31.962	4,826,400
2023-08-22	32.800	32.810	32.000	32.330	29.693	1,641,500
2023-08-21	32.110	32.850	31.960	32.480	29.831	1,388,600
2023-08-18	31.800	32.280	31.580	32.100	29.482	1,480,700
2023-08-17	34.060	34.170	31.990	32.220	29.592	3,372,200
2023-08-16	35.490	35.800	33.910	34.060	31.282	1,888,300
2023-08-15	34.300	35.560	34.300	35.120	32.256	2,276,900
2023-08-14	34.660	34.800	34.230	34.330	31.530	1,115,000
2023-08-11	34.550	35.050	34.030	34.660	31.833	1,173,900
2023-08-10	34.400	35.130	34.170	34.510	31.695	1,915,200
2023-08-09	33.010	34.290	32.790	34.280	31.484	1,533,700
2023-08-08	32.580	33.320	32.550	33.210	30.501	986,800
2023-08-07	33.090	33.410	32.730	33.210	30.501	957,400
2023-08-04	32.440	33.570	32.440	33.030	30.336	1,210,600
2023-08-03	32.600	32.970	32.210	32.560	29.904	1,137,800
2023-08-02	32.780	32.930	32.090	32.510	29.858	1,683,500
2023-08-01	33.470	33.520	32.810	33.020	30.327	1,265,600
2023-07-31	32.820	33.780	32.790	33.470	30.740	2,067,400
2023-07-28	32.880	33.600	32.420	33.350	30.630	1,749,500
2023-07-27	33.540	33.540	32.280	32.510	29.129	697,600
2023-07-26	33.310	33.380	32.870	33.200	29.747	737,000
2023-07-25	34.170	34.230	33.300	33.340	29.873	1,314,100
2023-07-24	33.270	33.830	33.190	33.720	30.213	1,103,200
2023-07-21	32.870	33.570	32.700	33.280	29.819	962,800
2023-07-20	33.150	33.420	32.230	32.760	29.353	2,421,900
2023-07-19	33.080	33.660	32.820	33.240	29.783	1,325,800
2023-07-18	33.350	33.470	32.560	33.060	29.622	796,600
2023-07-17	32.840	33.330	32.490	33.170	29.721	1,285,200
2023-07-14	33.330	33.610	32.780	32.980	29.550	730,600
2023-07-13	33.580	34.190	33.180	33.400	29.927	1,229,100
2023-07-12	34.060	34.700	33.500	33.610	30.115	1,022,100
2023-07-11	34.010	34.160	33.370	33.940	30.411	915,000
2023-07-10	34.480	34.630	34.140	34.230	30.670	740,400
2023-07-07	33.550	34.980	33.500	34.590	30.993	1,334,500
2023-07-06	33.890	34.140	33.200	33.460	29.980	1,791,800
2023-07-05	32.850	34.060	32.850	33.780	30.267	2,224,700
2023-07-04	33.080	33.630	32.850	33.270	29.810	1,264,200
2023-07-03	33.870	34.370	33.360	33.560	30.070	2,517,100
2023-06-30	34.950	35.210	34.110	34.150	30.599	2,791,900
2023-06-29	35.040	35.470	34.710	34.960	31.324	1,558,400
2023-06-28	34.840	35.260	34.540	34.820	31.199	2,022,200
2023-06-27	36.100	36.380	34.720	35.100	31.450	1,249,000
2023-06-26	36.060	36.580	35.910	35.990	32.247	983,700
2023-06-23	36.020	36.660	35.220	36.050	32.301	2,335,900
2023-06-22	37.150	37.250	36.270	36.290	32.516	3,338,100
2023-06-21	37.690	37.990	36.610	37.340	33.056	1,872,400
2023-06-20	37.800	38.220	36.940	37.650	33.330	2,227,200
2023-06-19	36.660	37.700	36.420	37.520	33.215	1,034,800
2023-06-16	36.760	37.380	36.160	36.880	32.649	4,562,200
2023-06-15	36.410	37.190	36.120	36.810	32.587	1,369,200
2023-06-14	36.670	37.350	36.040	36.380	32.206	3,490,800
2023-06-13	37.500	37.820	36.300	36.520	32.330	2,038,700
2023-06-12	38.220	38.220	36.970	37.320	33.038	1,809,100
2023-06-09	38.280	38.500	37.870	38.180	33.800	1,610,000
2023-06-07	37.950	38.430	37.570	38.090	33.720	1,552,300

← NewerPage 14 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.