São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	38.510	38.550	36.960	37.800	33.463	2,131,000
2023-06-05	37.400	38.590	37.330	38.200	33.817	1,263,400
2023-06-02	37.300	37.920	37.080	37.500	33.198	1,407,900
2023-06-01	36.250	37.020	35.910	36.850	32.622	1,802,400
2023-05-31	35.550	36.720	35.530	36.170	32.020	1,727,400
2023-05-30	36.140	36.380	35.110	35.720	31.622	1,557,600
2023-05-29	36.170	36.320	35.620	35.640	31.551	1,028,500
2023-05-26	36.900	36.900	35.710	36.100	31.958	1,791,600
2023-05-25	36.670	37.060	36.150	36.520	32.330	2,223,800
2023-05-24	35.820	36.470	35.360	35.970	31.843	1,552,600
2023-05-23	36.200	36.870	35.810	36.010	31.879	1,266,600
2023-05-22	35.760	36.670	35.500	35.900	31.781	2,053,500
2023-05-19	35.640	36.560	35.490	35.780	31.675	2,144,900
2023-05-18	34.690	35.500	34.360	35.500	31.427	2,814,200
2023-05-17	34.020	35.000	33.730	34.860	30.861	2,657,900
2023-05-16	34.040	34.480	33.560	33.890	30.002	1,984,200
2023-05-15	34.500	34.500	32.880	34.030	30.126	3,245,700
2023-05-12	33.870	34.940	33.460	34.300	30.365	2,036,800
2023-05-11	32.940	34.420	32.900	34.270	30.338	1,984,000
2023-05-10	33.330	33.800	33.120	33.250	29.435	1,689,400
2023-05-09	33.440	33.650	32.730	33.330	29.506	2,851,000
2023-05-08	32.320	34.190	32.250	33.730	29.860	3,707,200
2023-05-05	31.050	32.570	31.050	32.280	28.577	2,633,600
2023-05-04	30.360	31.490	30.200	30.890	27.346	2,971,200
2023-05-03	30.360	31.110	30.150	30.350	26.868	3,016,200
2023-05-02	31.400	31.590	30.360	30.520	27.018	3,429,900
2023-04-28	30.480	32.090	30.150	31.400	27.798	4,585,600
2023-04-27	29.280	30.980	29.280	30.400	26.912	3,035,500
2023-04-26	29.250	29.950	29.010	29.540	26.151	1,999,900
2023-04-25	28.540	30.040	28.440	29.380	26.009	4,180,400
2023-04-24	27.460	28.870	27.380	28.610	25.328	2,938,700
2023-04-20	27.630	27.920	27.270	27.740	24.557	952,900
2023-04-19	27.440	27.920	27.070	27.530	24.372	1,533,300
2023-04-18	28.300	28.310	27.220	27.640	24.469	1,650,100
2023-04-17	28.100	28.610	27.690	28.110	24.885	2,336,200
2023-04-14	28.850	29.000	28.380	28.490	25.221	2,213,100
2023-04-13	29.330	29.850	29.090	29.090	25.753	2,210,100
2023-04-12	29.220	29.840	29.190	29.340	25.974	1,779,700
2023-04-11	29.800	30.450	28.860	29.150	25.806	3,591,700
2023-04-10	28.700	29.790	28.470	29.090	25.753	2,961,000
2023-04-06	28.100	28.630	27.770	28.400	25.142	1,316,700
2023-04-05	28.000	28.350	27.540	27.930	24.726	1,908,000
2023-04-04	27.990	28.510	27.720	28.110	24.885	1,786,400
2023-04-03	27.600	27.870	26.820	27.660	24.487	1,511,900
2023-03-31	27.060	27.680	26.920	27.020	23.920	1,817,400
2023-03-30	26.180	27.440	25.910	27.320	24.186	3,104,600
2023-03-29	25.050	25.960	24.560	25.830	22.867	2,454,500
2023-03-28	23.830	24.870	23.700	24.820	21.972	1,079,000
2023-03-27	24.140	24.460	23.470	23.830	21.096	2,415,100
2023-03-24	23.710	24.250	23.580	24.050	21.291	1,891,600
2023-03-23	24.560	24.750	23.310	23.740	21.016	1,720,500
2023-03-22	25.220	25.360	24.470	24.550	21.733	1,503,800
2023-03-21	25.300	25.760	25.000	25.160	22.273	1,665,200
2023-03-20	24.290	25.550	24.250	25.290	22.389	2,387,100
2023-03-17	25.310	25.350	24.310	24.310	21.521	2,953,600
2023-03-16	25.790	26.310	25.360	25.360	22.450	1,645,500
2023-03-15	25.400	26.000	25.300	25.670	22.725	1,830,100
2023-03-14	25.590	26.140	25.420	25.890	22.920	2,683,200
2023-03-13	26.890	26.890	25.390	25.620	22.681	2,121,300
2023-03-10	27.370	27.810	26.880	27.200	24.079	1,722,100

← NewerPage 15 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.