São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	25.030	25.600	24.740	25.400	22.095	2,408,900
2022-12-09	26.230	26.230	24.920	25.030	21.774	1,664,800
2022-12-08	26.910	27.080	26.000	26.260	22.844	1,625,200
2022-12-07	26.830	27.360	26.110	26.710	23.235	1,387,700
2022-12-06	27.100	27.260	26.590	26.960	23.453	1,161,900
2022-12-05	27.360	28.060	26.730	26.860	23.366	805,100
2022-12-02	27.240	28.730	27.110	27.770	24.157	1,152,300
2022-12-01	28.370	28.600	27.210	27.210	23.670	1,389,200
2022-11-30	28.400	28.890	27.890	28.660	24.931	1,234,500
2022-11-29	27.730	28.490	26.830	28.390	24.696	1,764,300
2022-11-28	27.720	28.040	27.480	27.700	24.096	786,800
2022-11-25	28.880	29.630	27.600	27.720	24.114	1,589,600
2022-11-24	28.390	28.990	28.180	28.900	25.140	816,900
2022-11-23	28.300	28.340	27.020	28.210	24.540	1,782,800
2022-11-22	28.040	28.770	27.820	28.310	24.627	1,730,400
2022-11-21	28.090	28.390	27.600	28.000	24.357	2,219,300
2022-11-18	25.700	28.160	25.300	27.940	24.305	4,054,300
2022-11-17	26.000	26.230	24.610	25.340	22.043	2,438,600
2022-11-16	28.160	28.400	26.010	26.350	22.922	2,375,000
2022-11-14	28.780	28.790	27.690	28.160	24.496	1,891,000
2022-11-11	26.810	28.960	26.470	28.460	24.757	2,865,900
2022-11-10	27.400	27.560	26.260	26.830	23.339	2,001,900
2022-11-09	27.940	29.360	27.650	28.200	24.531	1,454,100
2022-11-08	27.380	28.480	26.900	28.080	24.427	2,194,500
2022-11-07	29.100	29.370	27.510	27.560	23.974	1,361,500
2022-11-04	27.850	29.690	27.740	29.010	25.236	2,499,800
2022-11-03	28.500	28.500	27.310	27.500	23.922	3,007,100
2022-11-01	27.750	29.260	27.300	28.760	25.018	3,757,200
2022-10-31	25.020	27.030	24.900	26.970	23.461	2,300,700
2022-10-28	25.610	25.940	25.460	25.620	22.287	1,425,000
2022-10-27	25.310	26.300	25.080	25.880	22.513	1,880,700
2022-10-26	26.600	26.770	25.030	25.080	21.817	1,955,800
2022-10-25	27.860	27.860	26.240	26.830	23.339	1,778,200
2022-10-24	27.300	27.890	26.990	27.670	24.070	1,101,600
2022-10-21	27.590	27.870	27.010	27.720	24.114	1,262,200
2022-10-20	27.980	28.190	27.300	27.700	24.096	1,614,500
2022-10-19	27.520	27.980	27.320	27.910	24.279	1,786,700
2022-10-18	26.810	27.570	26.620	27.360	23.800	1,931,500
2022-10-17	26.010	26.790	25.780	26.740	23.261	888,300
2022-10-14	26.670	26.690	25.450	25.630	22.296	1,625,100
2022-10-13	26.490	27.240	26.250	26.650	23.183	2,705,300
2022-10-11	27.950	28.090	26.490	26.590	23.131	2,827,200
2022-10-10	26.430	27.870	26.170	27.670	24.070	2,429,300
2022-10-07	25.820	26.360	25.390	26.220	22.809	1,784,900
2022-10-06	26.440	26.800	25.820	25.890	22.522	1,407,900
2022-10-05	26.220	26.540	25.950	26.370	22.939	1,693,800
2022-10-04	26.720	26.920	26.010	26.120	22.722	1,542,800
2022-10-03	26.040	26.390	25.590	26.340	22.913	1,167,700
2022-09-30	25.050	25.560	24.770	25.520	22.200	1,352,800
2022-09-29	25.690	25.820	24.910	25.090	21.826	1,349,600
2022-09-28	25.810	26.170	25.620	25.950	22.574	1,535,400
2022-09-27	26.290	26.300	25.790	25.790	22.435	1,509,900
2022-09-26	26.650	26.870	26.310	26.630	23.165	965,400
2022-09-23	26.710	26.980	26.250	26.840	23.348	1,401,800
2022-09-22	27.300	27.440	26.630	27.240	23.696	1,765,100
2022-09-21	27.550	27.900	27.020	27.020	23.505	1,438,600
2022-09-20	27.400	27.980	27.080	27.540	23.957	1,129,500
2022-09-19	27.160	27.490	26.600	27.420	23.853	777,100
2022-09-16	27.100	27.540	26.810	27.310	23.757	1,561,200
2022-09-15	27.680	28.200	27.260	27.280	23.731	1,274,500

← NewerPage 17 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.