São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	46.470	46.980	45.930	46.280	39.468	1,559,600
2022-03-23	45.650	46.460	45.090	46.370	39.545	960,900
2022-03-22	47.060	47.170	44.970	45.560	38.854	3,563,900
2022-03-21	47.750	47.800	46.750	46.950	40.039	1,628,200
2022-03-18	44.850	47.500	44.430	47.500	40.508	3,535,000
2022-03-17	43.940	44.840	43.870	44.840	38.240	1,299,000
2022-03-16	45.710	45.750	43.290	43.860	37.404	2,376,700
2022-03-15	46.410	46.410	45.020	45.370	38.692	2,348,400
2022-03-14	45.610	46.650	44.330	46.650	39.783	3,022,900
2022-03-11	44.070	45.620	44.070	45.500	38.803	3,004,000
2022-03-10	43.610	44.750	43.400	43.970	37.498	2,380,100
2022-03-09	42.390	45.000	42.390	43.890	37.430	3,596,700
2022-03-08	42.330	42.940	41.540	42.400	36.159	1,833,800
2022-03-07	42.820	43.750	42.010	42.010	35.826	3,134,800
2022-03-04	43.160	43.530	42.420	43.000	36.671	1,909,200
2022-03-03	42.670	43.690	42.340	43.160	36.807	2,477,800
2022-03-02	40.360	43.640	40.360	42.460	36.210	3,296,500
2022-02-25	39.650	40.550	39.140	40.030	34.138	2,674,900
2022-02-24	37.160	39.810	35.750	39.630	33.797	2,407,700
2022-02-23	39.270	39.590	37.620	38.250	32.620	1,913,000
2022-02-22	38.620	39.350	38.560	39.100	33.345	2,492,600
2022-02-21	39.250	39.300	38.260	38.260	32.628	925,400
2022-02-18	39.870	40.050	39.180	39.180	33.413	892,600
2022-02-17	39.560	39.970	38.230	39.650	33.814	2,236,400
2022-02-16	39.070	40.680	38.660	39.750	33.899	2,552,700
2022-02-15	38.870	39.060	38.020	38.900	33.174	1,504,200
2022-02-14	37.780	38.640	37.780	38.420	32.765	1,159,600
2022-02-11	37.870	38.520	37.570	37.660	32.117	1,350,000
2022-02-10	37.310	37.780	37.220	37.660	32.117	1,127,700
2022-02-09	36.760	37.530	36.550	37.200	31.724	1,004,200
2022-02-08	36.890	37.090	36.340	36.340	30.991	860,200
2022-02-07	36.790	37.350	36.480	36.810	31.392	768,700
2022-02-04	36.420	36.790	35.730	36.740	31.332	767,400
2022-02-03	36.940	37.270	36.280	36.410	31.051	628,100
2022-02-02	37.670	37.850	36.460	36.920	31.486	947,800
2022-02-01	38.000	38.110	37.000	37.380	31.878	1,698,300
2022-01-31	36.860	37.570	36.460	36.740	31.332	1,265,600
2022-01-28	36.630	37.120	36.330	36.860	31.434	1,132,300
2022-01-27	37.110	37.220	35.430	36.560	31.179	1,509,900
2022-01-26	37.090	37.370	36.480	36.730	31.324	1,550,300
2022-01-25	36.100	37.040	36.100	36.720	31.315	1,455,800
2022-01-24	36.640	37.110	36.080	36.360	31.008	1,324,400
2022-01-21	37.560	37.910	36.680	36.700	31.298	1,338,300
2022-01-20	37.010	38.340	36.890	37.730	32.176	1,982,900
2022-01-19	35.390	37.050	35.230	36.790	31.375	1,934,300
2022-01-18	35.180	35.250	34.570	35.020	29.865	853,700
2022-01-17	35.680	35.780	34.500	34.890	29.754	788,400
2022-01-14	35.410	36.470	35.410	35.680	30.428	1,417,500
2022-01-13	34.800	35.990	34.700	35.280	30.087	1,385,700
2022-01-12	33.580	35.260	33.480	34.960	29.814	1,106,900
2022-01-11	33.270	33.670	33.010	33.410	28.492	1,395,500
2022-01-10	33.570	33.670	33.120	33.270	28.373	741,100
2022-01-07	33.400	33.840	33.040	33.510	28.577	906,800
2022-01-06	33.730	33.820	33.080	33.400	28.484	1,229,600
2022-01-05	34.210	34.950	33.350	33.440	28.518	1,131,100
2022-01-04	33.720	34.650	33.350	34.350	29.294	1,205,900
2022-01-03	34.460	34.670	33.570	33.570	28.629	684,000
2021-12-30	34.320	34.750	34.130	34.440	29.371	794,100
2021-12-29	34.340	34.530	34.010	34.230	29.192	654,900
2021-12-28	34.260	34.440	33.960	34.350	29.294	631,200

← NewerPage 20 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.