São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.690	17.060	16.000	16.000	15.778	2,224,000
2026-04-24	16.200	17.100	16.050	16.640	16.409	3,214,200
2026-04-23	16.330	16.600	16.130	16.160	15.936	3,074,000
2026-04-22	16.490	16.630	16.010	16.300	16.074	2,254,800
2026-04-20	16.430	16.740	16.130	16.490	16.261	4,510,000
2026-04-17	17.170	17.300	16.270	16.390	16.163	6,274,300
2026-04-16	17.380	17.380	16.970	17.200	16.961	3,102,100
2026-04-15	18.390	18.440	17.260	17.380	17.139	3,306,800
2026-04-14	18.200	18.460	17.840	18.350	18.095	2,030,100
2026-04-13	18.670	18.700	18.110	18.240	17.987	1,665,100
2026-04-10	18.320	18.600	18.100	18.440	18.184	1,972,600
2026-04-09	18.690	18.800	18.000	18.310	18.056	4,193,000
2026-04-08	18.850	18.990	17.650	18.500	18.243	5,184,800
2026-04-07	19.240	19.490	18.320	18.900	18.638	4,253,700
2026-04-06	20.300	20.480	19.690	19.690	19.417	1,916,700
2026-04-02	20.500	20.570	19.830	20.350	20.068	3,280,200
2026-04-01	20.780	21.080	19.700	19.710	19.437	4,242,500
2026-03-31	21.620	21.700	20.700	21.200	20.906	4,046,900
2026-03-30	20.390	21.590	20.390	21.420	21.123	3,068,000
2026-03-27	20.700	20.900	20.200	20.370	20.087	2,227,800
2026-03-26	20.400	20.920	20.240	20.700	20.413	2,181,500
2026-03-25	19.870	20.380	19.400	20.380	20.097	1,869,000
2026-03-24	19.150	20.110	18.930	19.950	19.673	2,470,400
2026-03-23	18.790	19.390	18.230	19.150	18.884	2,718,400
2026-03-20	19.000	19.270	18.470	18.780	18.519	2,089,700
2026-03-19	18.100	19.440	18.000	19.000	18.736	3,072,600
2026-03-18	18.080	18.580	18.010	18.180	17.928	1,619,400
2026-03-17	17.790	18.490	17.680	18.060	17.809	2,538,200
2026-03-16	17.500	17.960	17.350	17.640	17.395	2,343,100
2026-03-13	17.520	18.080	16.900	17.130	16.892	3,908,700
2026-03-12	18.780	18.840	17.500	17.500	17.257	3,419,600
2026-03-11	18.810	19.300	18.560	18.770	18.510	3,472,500
2026-03-10	18.300	19.140	18.170	18.980	18.717	4,514,700
2026-03-09	18.910	19.220	18.400	18.450	18.194	3,937,400
2026-03-06	18.450	19.430	18.110	18.880	18.618	4,280,900
2026-03-05	17.650	18.380	17.610	18.260	18.007	3,519,000
2026-03-04	18.040	18.300	17.530	17.790	17.543	2,911,200
2026-03-03	18.120	18.460	17.750	17.960	17.711	3,913,200
2026-03-02	18.050	18.770	17.650	18.360	18.105	5,138,900
2026-02-27	17.850	18.000	17.450	17.960	17.711	2,597,800
2026-02-26	17.560	17.990	17.400	17.840	17.593	2,855,400
2026-02-25	17.480	17.680	17.260	17.470	17.228	2,258,500
2026-02-24	16.480	17.500	16.400	17.450	17.208	3,628,700
2026-02-23	16.150	16.430	15.870	16.410	16.182	3,339,200
2026-02-20	15.630	16.140	15.510	16.090	15.867	1,979,500
2026-02-19	15.600	16.030	15.570	15.750	15.532	1,749,300
2026-02-18	15.420	15.940	15.420	15.590	15.374	1,651,000
2026-02-13	15.550	15.620	15.150	15.420	15.206	2,718,100
2026-02-12	16.360	16.450	15.610	15.610	15.393	3,059,600
2026-02-11	15.150	16.630	15.130	16.580	16.350	5,588,700
2026-02-10	15.830	16.290	14.990	15.100	14.891	6,194,800
2026-02-09	15.180	15.570	14.940	15.430	15.216	2,992,200
2026-02-06	14.600	15.160	14.350	15.100	14.891	4,299,800
2026-02-05	14.990	15.060	14.640	14.640	14.437	3,091,500
2026-02-04	15.880	15.880	14.990	14.990	14.782	3,539,700
2026-02-03	15.840	16.100	15.700	15.880	15.660	3,844,500
2026-02-02	15.050	15.260	14.990	15.210	14.999	2,228,900
2026-01-30	15.600	15.730	15.140	15.270	15.058	2,385,000
2026-01-29	15.600	15.900	15.450	15.600	15.384	2,840,800
2026-01-28	15.560	15.770	15.240	15.590	15.374	2,655,700

← NewerPage 3 of 21 · 1,250 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.