São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	27.390	27.780	26.910	27.700	24.096	1,659,400
2022-09-13	28.180	28.300	27.220	27.330	23.774	1,302,400
2022-09-12	28.920	29.190	28.290	28.410	24.714	1,219,300
2022-09-09	28.990	29.000	27.800	28.740	25.001	1,499,200
2022-09-08	29.050	29.260	28.040	28.280	24.601	2,616,800
2022-09-06	28.300	29.190	28.290	28.950	25.184	2,372,600
2022-09-05	28.600	29.850	28.290	28.390	24.696	3,904,000
2022-09-02	30.460	31.360	28.400	28.400	24.705	7,429,300
2022-09-01	31.610	31.900	29.950	29.950	26.054	2,400,700
2022-08-31	32.620	32.870	31.640	31.860	27.715	1,120,400
2022-08-30	32.870	33.250	32.420	32.450	28.228	842,400
2022-08-29	32.410	33.130	31.970	32.890	28.611	1,221,000
2022-08-26	32.710	33.150	32.270	32.510	28.280	907,200
2022-08-25	32.460	33.380	32.460	32.580	28.341	754,100
2022-08-24	32.600	33.310	32.320	32.450	28.228	922,300
2022-08-23	32.520	33.030	32.180	32.490	28.263	865,200
2022-08-22	33.250	33.250	32.310	32.440	28.220	820,900
2022-08-19	33.530	33.900	32.880	33.370	29.029	1,490,600
2022-08-18	35.980	36.230	33.950	33.950	29.533	1,312,700
2022-08-17	35.420	35.890	34.720	35.640	31.003	1,091,900
2022-08-16	35.670	35.790	35.050	35.270	30.681	1,028,200
2022-08-15	35.480	35.900	34.730	35.270	30.681	1,316,600
2022-08-12	34.430	35.800	34.430	35.770	31.116	1,464,000
2022-08-11	34.160	35.090	33.920	34.410	29.933	1,408,100
2022-08-10	34.010	34.670	33.620	34.190	29.742	1,319,400
2022-08-09	34.830	35.520	33.600	33.810	29.411	1,745,800
2022-08-08	34.100	35.010	33.850	34.430	29.951	1,099,200
2022-08-05	33.850	34.720	33.710	33.760	29.368	1,186,800
2022-08-04	34.070	34.860	33.540	34.010	29.585	1,087,600
2022-08-03	33.650	34.440	33.390	34.060	29.629	1,071,600
2022-08-02	33.780	34.610	32.640	33.550	29.185	1,813,100
2022-08-01	34.890	34.890	33.520	33.520	29.159	774,500
2022-07-29	35.230	35.280	34.450	35.030	30.473	803,800
2022-07-28	35.350	36.040	34.820	35.040	30.136	645,600
2022-07-27	34.970	35.450	34.840	35.280	30.343	1,139,700
2022-07-26	35.660	36.090	34.850	34.850	29.973	861,300
2022-07-25	35.400	36.310	35.320	35.860	30.841	910,400
2022-07-22	35.810	35.920	35.200	35.210	30.282	949,100
2022-07-21	36.030	36.140	34.800	35.740	30.738	1,395,500
2022-07-20	34.130	36.230	34.130	36.230	31.160	1,475,100
2022-07-19	34.200	34.500	33.980	34.320	29.517	870,300
2022-07-18	33.450	34.360	33.430	34.100	29.328	936,300
2022-07-15	34.640	34.640	33.330	33.500	28.812	827,200
2022-07-14	33.840	34.910	33.840	34.500	29.672	1,991,100
2022-07-13	33.420	34.760	33.420	34.100	29.328	1,059,800
2022-07-12	34.550	34.560	33.610	33.670	28.958	815,600
2022-07-11	35.130	35.490	34.350	34.620	29.775	1,110,500
2022-07-08	34.460	35.970	34.460	35.540	30.566	1,488,700
2022-07-07	35.600	36.200	34.600	34.690	29.835	1,685,800
2022-07-06	35.870	35.870	35.070	35.360	30.411	1,185,200
2022-07-05	36.420	36.700	35.900	35.900	30.876	1,839,000
2022-07-04	35.660	37.140	35.660	36.640	31.512	1,241,200
2022-07-01	36.340	36.940	35.290	35.970	30.936	1,864,900
2022-06-30	37.810	37.910	35.960	36.330	31.246	7,600,000
2022-06-29	39.500	39.660	38.380	38.540	33.146	1,064,700
2022-06-28	40.070	40.070	39.060	39.470	33.946	1,661,600
2022-06-27	39.670	40.490	39.020	39.570	34.032	1,596,100
2022-06-24	38.350	39.550	38.080	39.520	33.989	1,367,900
2022-06-23	39.260	40.000	38.330	38.520	33.129	1,521,600
2022-06-22	40.930	40.930	38.720	39.410	33.609	2,375,400

← NewerPage 18 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.