São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.680	16.130	15.640	16.050	16.050	712,000
2026-07-21	15.410	15.630	15.260	15.580	15.580	1,359,700
2026-07-20	15.460	15.810	15.350	15.410	15.410	1,075,100
2026-07-17	15.770	15.820	15.380	15.450	15.450	1,829,100
2026-07-16	15.460	15.860	15.460	15.720	15.720	1,740,900
2026-07-15	16.160	16.180	15.410	15.530	15.530	1,993,900
2026-07-14	16.430	16.530	16.020	16.120	16.120	1,177,200
2026-07-13	16.410	16.850	16.260	16.370	16.370	1,047,700
2026-07-10	16.250	16.380	15.890	16.370	16.370	878,200
2026-07-09	15.320	16.050	15.120	16.050	16.050	1,498,500
2026-07-08	15.290	15.600	15.170	15.250	15.250	1,175,300
2026-07-07	14.960	15.480	14.900	15.320	15.320	1,379,100
2026-07-06	15.140	15.290	14.960	14.960	14.960	685,000
2026-07-03	15.650	15.700	15.430	15.520	15.303	551,000
2026-07-02	15.940	16.060	15.530	15.610	15.392	1,139,700
2026-07-01	15.570	16.310	15.510	15.930	15.708	2,022,200
2026-06-30	15.270	15.880	15.250	15.700	15.482	1,848,700
2026-06-29	15.170	15.390	15.090	15.350	15.137	1,103,700
2026-06-26	14.700	15.230	14.680	15.040	14.831	1,621,400
2026-06-25	14.670	14.970	14.610	14.710	14.506	1,034,300
2026-06-24	14.720	14.940	14.600	14.720	14.516	1,035,500
2026-06-23	14.410	14.880	14.410	14.770	14.565	1,039,000
2026-06-22	14.900	14.960	14.430	14.600	14.397	1,416,900
2026-06-19	14.880	14.970	14.650	14.930	14.723	1,619,200
2026-06-18	15.500	15.510	14.510	14.970	14.762	2,965,500
2026-06-17	16.040	16.130	15.510	15.530	15.315	1,253,200
2026-06-16	16.010	16.280	15.950	15.970	15.748	1,307,800
2026-06-15	15.790	16.480	15.710	16.120	15.896	3,575,700
2026-06-12	16.000	16.200	15.630	15.800	15.581	2,471,500
2026-06-11	16.650	16.860	15.800	16.170	15.946	5,753,300
2026-06-10	17.190	17.200	16.880	16.900	16.666	1,075,800
2026-06-09	17.250	17.500	17.130	17.200	16.961	1,716,300
2026-06-08	16.920	17.340	16.610	17.210	16.971	2,467,100
2026-06-05	17.160	17.300	16.820	16.880	16.646	1,723,000
2026-06-03	17.400	17.670	17.170	17.300	17.060	2,429,000
2026-06-02	17.100	17.680	17.030	17.500	17.257	2,221,400
2026-06-01	17.000	17.400	16.900	17.220	16.981	2,622,000
2026-05-29	17.320	17.500	16.750	16.980	16.744	3,199,200
2026-05-28	17.140	17.390	16.900	17.160	16.922	1,675,600
2026-05-27	17.130	17.840	17.080	17.140	16.902	2,161,900
2026-05-26	17.610	17.700	16.750	17.150	16.912	2,725,400
2026-05-25	17.600	18.030	17.300	17.310	17.070	1,265,800
2026-05-22	17.650	17.690	17.300	17.600	17.356	1,604,500
2026-05-21	18.000	18.160	17.500	17.640	17.395	2,755,500
2026-05-20	18.390	18.560	18.070	18.070	17.819	1,546,500
2026-05-19	18.340	18.660	17.990	18.350	18.095	2,992,300
2026-05-18	18.220	18.440	17.970	18.390	18.135	1,673,200
2026-05-15	18.290	18.620	18.020	18.250	17.997	2,212,100
2026-05-14	17.630	18.800	17.470	18.400	18.145	4,525,800
2026-05-13	17.400	18.210	17.260	17.540	17.297	4,095,300
2026-05-12	16.810	17.760	16.810	17.440	17.198	2,232,800
2026-05-11	16.750	17.280	16.740	16.870	16.636	2,660,200
2026-05-08	16.650	16.900	16.390	16.800	16.567	2,315,400
2026-05-07	16.780	16.940	16.420	16.450	16.222	3,471,200
2026-05-06	16.510	17.130	16.300	16.900	16.666	3,899,500
2026-05-05	16.860	16.930	16.570	16.670	16.439	1,883,600
2026-05-04	16.400	16.830	16.230	16.820	16.587	2,877,700
2026-04-30	16.210	16.270	15.860	16.170	15.946	2,171,800
2026-04-29	16.190	16.500	16.080	16.150	15.926	2,474,500
2026-04-28	15.890	16.130	15.670	16.050	15.827	1,630,300

← NewerPage 2 of 3 · 125 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.