São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	28.570	28.890	27.520	27.550	24.389	2,579,900
2023-03-08	28.350	28.980	27.990	28.820	25.514	2,571,900
2023-03-07	28.440	28.550	27.510	28.240	25.000	3,045,400
2023-03-06	27.520	28.540	27.300	28.410	25.151	2,899,300
2023-03-03	28.240	28.240	27.360	27.500	24.345	1,784,800
2023-03-02	27.490	28.350	27.220	28.030	24.814	2,654,800
2023-03-01	27.250	28.200	27.250	27.500	24.345	4,123,200
2023-02-28	27.440	28.120	27.170	27.200	24.079	4,103,800
2023-02-27	26.160	27.520	25.830	27.290	24.159	2,590,500
2023-02-24	27.000	27.010	25.830	25.960	22.982	1,644,900
2023-02-23	26.640	27.950	26.300	26.950	23.858	4,976,900
2023-02-22	26.580	27.020	26.370	26.560	23.513	3,049,400
2023-02-17	27.550	27.950	26.540	26.750	23.681	3,991,500
2023-02-16	27.550	27.980	26.690	27.630	24.460	3,315,300
2023-02-15	26.590	27.830	26.500	27.170	24.053	4,575,300
2023-02-14	27.800	27.890	26.570	26.610	23.557	2,975,200
2023-02-13	28.420	28.630	27.840	27.940	24.734	2,279,700
2023-02-10	28.100	29.130	27.850	28.390	25.133	2,223,000
2023-02-09	28.470	28.880	27.920	28.330	25.080	3,718,300
2023-02-08	27.000	28.480	26.650	28.450	25.186	3,775,700
2023-02-07	26.130	27.090	25.950	26.310	23.291	3,430,300
2023-02-06	25.720	26.110	25.230	26.020	23.035	2,566,800
2023-02-03	25.640	26.010	25.160	25.680	22.734	2,389,800
2023-02-02	25.950	26.620	25.570	25.790	22.831	1,790,900
2023-02-01	25.190	26.380	25.010	26.190	23.185	4,275,300
2023-01-31	24.500	25.450	24.470	25.010	22.141	2,284,100
2023-01-30	24.600	24.960	24.080	24.490	21.680	1,236,600
2023-01-27	24.770	25.040	24.060	24.200	21.424	1,011,600
2023-01-26	24.840	25.500	24.440	25.050	22.176	1,778,400
2023-01-25	23.750	24.940	23.750	24.860	22.008	2,655,600
2023-01-24	23.110	23.870	23.110	23.820	21.087	1,331,400
2023-01-23	23.560	23.910	23.120	23.160	20.503	1,079,200
2023-01-20	23.520	23.790	23.260	23.550	20.848	1,268,200
2023-01-19	23.440	23.590	22.930	23.550	20.848	2,884,800
2023-01-18	23.490	23.840	23.000	23.730	21.007	1,853,800
2023-01-17	22.500	23.250	22.010	23.160	20.503	1,617,600
2023-01-16	22.170	22.460	21.830	22.370	19.804	1,319,000
2023-01-13	22.900	23.100	22.140	22.400	19.830	2,097,000
2023-01-12	23.750	23.920	22.890	23.120	20.467	2,621,300
2023-01-11	22.610	23.860	22.610	23.850	21.114	3,891,400
2023-01-10	21.800	22.530	21.380	22.530	19.945	5,554,400
2023-01-09	22.300	22.580	21.720	21.860	19.352	3,206,300
2023-01-06	22.410	22.880	22.120	22.550	19.963	2,546,400
2023-01-05	23.050	23.180	22.060	22.410	19.839	3,670,800
2023-01-04	23.430	23.440	22.000	22.900	20.273	3,141,500
2023-01-03	23.560	23.990	22.530	22.700	20.096	3,699,400
2023-01-02	25.820	25.820	23.050	23.500	20.804	3,196,600
2022-12-29	26.150	26.520	25.710	26.520	23.477	4,021,800
2022-12-28	25.290	26.430	24.810	25.920	22.946	6,242,600
2022-12-27	25.020	25.210	24.580	25.140	22.256	1,525,900
2022-12-26	24.540	25.240	24.150	24.940	22.079	752,400
2022-12-23	24.410	25.130	24.240	24.870	22.017	1,218,400
2022-12-22	24.560	24.830	23.890	24.300	21.512	1,743,900
2022-12-21	25.080	25.130	24.320	24.530	21.716	1,301,000
2022-12-20	23.610	25.730	23.420	24.950	22.088	3,284,100
2022-12-19	23.360	23.970	23.170	23.680	20.963	2,708,000
2022-12-16	23.400	23.810	23.250	23.350	20.671	1,651,500
2022-12-15	23.200	24.140	23.110	23.800	21.069	3,805,400
2022-12-14	23.980	24.110	22.750	23.280	20.251	3,884,500
2022-12-13	25.630	25.890	24.510	24.520	21.330	1,979,500

← NewerPage 16 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.