São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	42.000	42.240	39.710	41.250	35.178	2,574,400
2022-06-20	43.870	43.910	41.990	41.990	35.809	1,125,300
2022-06-17	44.170	44.190	43.030	43.890	37.430	1,767,900
2022-06-15	44.980	45.350	44.100	44.690	38.112	1,284,000
2022-06-14	44.750	44.980	44.150	44.660	38.086	907,800
2022-06-13	44.350	45.160	44.330	44.940	38.325	1,395,000
2022-06-10	45.760	46.160	45.090	45.250	38.589	1,559,000
2022-06-09	46.250	46.900	45.630	46.270	39.459	1,734,300
2022-06-08	47.850	47.960	46.010	46.610	39.749	2,994,700
2022-06-07	50.390	50.810	48.290	48.290	41.182	2,652,400
2022-06-06	51.990	51.990	51.090	51.090	43.570	1,165,600
2022-06-03	52.150	52.380	51.560	51.650	44.047	852,500
2022-06-02	52.770	52.900	51.470	52.300	44.602	2,229,000
2022-06-01	50.120	52.480	49.160	51.990	44.337	3,420,700
2022-05-31	49.270	51.460	49.260	50.390	42.973	3,742,800
2022-05-30	49.200	49.570	48.780	49.100	41.873	773,400
2022-05-27	47.280	49.000	47.180	48.860	41.668	1,558,200
2022-05-26	47.490	47.710	46.780	47.230	40.278	910,100
2022-05-25	47.360	47.940	46.850	47.720	40.696	1,144,500
2022-05-24	46.320	47.900	45.870	47.620	40.611	1,656,900
2022-05-23	46.230	46.640	45.800	46.470	39.630	1,759,500
2022-05-20	46.150	46.460	45.440	46.120	39.331	892,900
2022-05-19	47.220	47.330	45.400	46.170	39.374	1,595,900
2022-05-18	49.850	50.110	46.730	47.190	40.244	1,633,300
2022-05-17	48.550	50.090	48.290	49.850	42.512	2,245,500
2022-05-16	47.020	48.400	46.790	48.060	40.986	1,687,900
2022-05-13	46.310	47.460	46.050	47.060	40.133	1,158,200
2022-05-12	43.930	46.210	43.930	46.180	39.383	1,616,300
2022-05-11	43.950	44.590	43.580	44.290	37.771	1,954,300
2022-05-10	43.690	44.090	43.400	43.870	37.413	1,092,800
2022-05-09	43.960	44.040	43.140	43.530	37.123	1,065,400
2022-05-06	44.500	44.520	43.340	44.050	37.566	1,428,200
2022-05-05	45.890	46.150	44.350	44.420	37.882	1,579,300
2022-05-04	44.580	46.210	44.260	46.180	39.383	2,291,500
2022-05-03	44.480	45.360	43.950	44.620	38.052	2,048,300
2022-05-02	46.710	47.220	44.120	44.470	37.924	1,615,600
2022-04-29	47.500	47.790	46.040	46.410	39.579	4,182,800
2022-04-28	47.510	47.550	45.860	47.340	40.372	1,840,600
2022-04-27	45.630	47.230	45.130	47.230	40.278	1,558,200
2022-04-26	45.190	45.560	44.600	45.170	38.521	1,262,400
2022-04-25	45.600	45.820	44.710	45.150	38.504	1,487,100
2022-04-22	46.120	46.700	45.730	46.050	39.272	777,100
2022-04-20	46.650	47.640	46.240	46.610	39.749	1,062,700
2022-04-19	46.450	46.720	45.800	46.650	39.783	1,083,000
2022-04-18	46.530	46.850	46.020	46.560	39.707	722,400
2022-04-14	46.620	46.670	45.720	46.560	39.707	537,100
2022-04-13	46.700	46.820	45.920	46.550	39.698	891,900
2022-04-12	46.830	47.280	45.960	46.400	39.570	974,300
2022-04-11	46.410	46.920	45.890	46.180	39.383	1,263,800
2022-04-08	45.800	46.700	45.800	46.590	39.732	1,471,200
2022-04-07	45.920	46.630	45.420	45.840	39.093	1,315,800
2022-04-06	45.680	47.080	45.320	46.050	39.272	1,934,400
2022-04-05	44.860	46.170	44.250	45.480	38.786	1,548,500
2022-04-04	44.890	44.990	44.110	44.840	38.240	1,178,600
2022-04-01	44.490	45.070	43.890	44.400	37.865	1,851,400
2022-03-31	43.140	44.410	42.920	44.360	37.830	2,919,200
2022-03-30	43.530	44.200	43.120	43.370	36.986	1,661,400
2022-03-29	45.240	45.240	43.630	43.920	37.455	1,630,800
2022-03-28	45.680	46.610	45.470	45.550	38.845	1,171,200
2022-03-25	46.320	46.830	45.480	45.670	38.948	1,341,300

← NewerPage 19 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.