São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	34.460	34.460	33.910	34.050	29.038	578,900
2021-12-23	34.160	34.620	33.810	33.900	28.910	774,100
2021-12-22	33.780	34.380	33.660	34.160	29.132	1,207,600
2021-12-21	34.040	34.440	33.380	34.050	29.038	1,461,700
2021-12-20	33.690	34.170	32.330	33.920	28.927	2,631,300
2021-12-17	35.690	35.820	34.850	35.000	29.848	3,132,800
2021-12-16	36.760	37.200	35.610	35.860	30.582	1,265,700
2021-12-15	37.530	38.660	36.460	36.860	31.434	1,716,500
2021-12-14	36.590	38.000	36.590	37.350	31.852	1,676,800
2021-12-13	36.520	37.040	36.260	36.390	31.034	1,297,600
2021-12-10	35.430	36.100	35.280	36.080	30.769	876,600
2021-12-09	36.400	36.400	35.110	35.410	30.198	826,600
2021-12-08	36.000	36.770	35.770	36.550	31.170	1,310,700
2021-12-07	36.180	36.590	35.350	35.900	30.616	1,370,900
2021-12-06	34.950	36.080	34.930	35.780	30.513	1,137,700
2021-12-03	34.460	35.970	34.460	34.860	29.729	1,031,100
2021-12-02	34.520	35.190	34.340	35.140	29.968	901,500
2021-12-01	35.020	36.190	34.170	34.320	29.268	2,163,800
2021-11-30	36.400	36.510	34.960	35.110	29.942	1,838,500
2021-11-29	36.240	36.910	35.970	36.720	31.315	857,000
2021-11-26	36.140	36.330	35.230	35.910	30.624	1,180,600
2021-11-25	36.730	37.490	36.700	37.060	31.605	722,500
2021-11-24	36.550	37.240	36.480	36.880	31.451	868,900
2021-11-23	37.480	37.940	36.730	37.250	31.767	1,079,200
2021-11-22	37.640	38.160	37.280	37.280	31.793	792,300
2021-11-19	37.920	38.210	37.310	37.760	32.202	673,100
2021-11-18	37.730	38.110	37.320	37.980	32.390	1,008,300
2021-11-17	39.030	39.090	36.960	37.410	31.903	1,858,800
2021-11-16	39.770	39.810	37.540	38.670	32.978	1,861,100
2021-11-12	39.640	39.750	38.500	39.550	33.728	1,481,400
2021-11-11	41.460	41.800	40.670	40.670	34.684	1,324,100
2021-11-10	40.370	41.370	40.200	40.820	33.562	1,567,100
2021-11-09	42.190	42.480	39.870	40.300	33.134	2,174,900
2021-11-08	40.070	41.840	40.070	41.790	34.359	1,464,000
2021-11-05	39.920	40.820	39.740	40.080	32.953	1,020,200
2021-11-04	38.990	39.950	38.990	39.680	32.625	1,098,000
2021-11-03	39.510	40.540	38.810	39.100	32.148	2,190,000
2021-11-01	39.140	40.170	38.270	39.500	32.477	2,173,500
2021-10-29	37.500	39.100	37.080	38.300	31.490	2,046,500
2021-10-28	36.560	37.980	36.340	37.380	30.733	1,932,200
2021-10-27	37.940	38.270	36.680	36.680	30.158	1,250,700
2021-10-26	37.950	38.000	37.200	37.780	31.062	1,158,900
2021-10-25	37.040	38.460	37.000	37.890	31.153	1,687,700
2021-10-22	36.130	37.150	35.000	36.720	30.191	2,072,100
2021-10-21	37.920	37.970	35.720	36.510	30.018	2,880,200
2021-10-20	37.420	38.320	37.170	38.250	31.449	1,858,900
2021-10-19	38.200	38.430	37.250	37.480	30.816	1,543,500

← NewerPage 21 of 21 · 1,247 trading days

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.