São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	15.810	16.100	15.500	15.500	15.285	3,571,300
2026-01-26	16.130	16.250	15.660	15.730	15.512	3,069,900
2026-01-23	16.000	16.280	15.790	16.050	15.827	3,027,800
2026-01-22	16.460	16.690	15.930	15.930	15.709	3,300,300
2026-01-21	16.550	16.700	16.300	16.500	16.271	2,808,100
2026-01-20	16.150	16.810	16.070	16.500	16.271	2,260,100
2026-01-19	16.540	16.540	15.950	16.170	15.946	2,085,900
2026-01-16	16.010	16.860	15.860	16.440	16.212	5,147,500
2026-01-15	16.400	16.520	15.830	16.000	15.778	2,632,900
2026-01-14	16.170	16.700	16.040	16.400	16.172	4,432,100
2026-01-13	16.400	16.560	15.950	16.040	15.817	3,467,000
2026-01-12	14.930	16.500	14.890	16.500	16.271	5,861,300
2026-01-09	14.190	15.080	14.160	14.910	14.703	3,589,800
2026-01-08	14.250	14.360	14.080	14.090	13.895	2,725,300
2026-01-07	14.400	14.460	14.090	14.210	14.013	3,099,200
2026-01-06	14.550	14.880	14.310	14.310	14.111	2,813,500
2026-01-05	14.900	14.920	14.490	14.490	14.289	2,248,400
2026-01-02	15.340	15.340	14.630	14.800	14.595	2,046,800
2025-12-30	15.200	15.350	15.120	15.120	14.910	1,113,700
2025-12-29	15.330	15.370	15.090	15.180	14.969	1,101,900
2025-12-26	15.620	15.620	15.130	15.350	15.137	1,433,800
2025-12-23	15.260	15.700	15.240	15.640	15.423	1,718,500
2025-12-22	15.390	15.410	15.090	15.260	15.048	2,120,800
2025-12-19	15.220	15.620	15.220	15.370	15.157	2,684,200
2025-12-18	15.800	15.880	15.060	15.300	15.088	3,502,100
2025-12-17	15.500	15.760	14.970	15.760	15.541	3,375,800
2025-12-16	15.210	15.780	15.130	15.500	15.285	3,276,400
2025-12-15	15.250	15.360	15.070	15.260	15.048	1,743,100
2025-12-12	15.300	15.360	14.610	15.140	14.930	2,621,400
2025-12-11	15.300	15.360	14.610	14.750	14.545	4,316,200
2025-12-10	13.470	15.400	13.470	15.400	15.186	6,644,100
2025-12-09	13.320	13.500	13.050	13.450	13.263	3,242,200
2025-12-08	13.240	13.570	13.240	13.320	13.135	3,677,600
2025-12-05	13.300	13.920	13.140	13.170	12.987	5,708,600
2025-12-04	13.300	13.480	13.250	13.290	13.106	3,775,100
2025-12-03	13.040	13.360	12.990	13.270	13.086	3,917,400
2025-12-02	13.290	13.440	12.910	13.000	12.820	4,539,700
2025-12-01	13.660	13.880	13.230	13.250	13.066	7,146,900
2025-11-28	13.790	14.150	13.610	13.950	13.756	3,250,100
2025-11-27	13.670	13.740	13.510	13.640	13.451	1,721,200
2025-11-26	13.120	13.830	13.110	13.690	13.500	2,831,600
2025-11-25	13.280	13.410	13.090	13.110	12.928	2,317,700
2025-11-24	13.400	13.550	13.290	13.290	13.106	2,504,600
2025-11-21	13.490	13.570	13.250	13.440	13.254	2,757,500
2025-11-19	13.800	14.130	13.480	13.520	13.332	2,024,800
2025-11-18	13.770	13.990	13.690	13.780	13.589	1,313,200
2025-11-17	13.850	13.850	13.640	13.780	13.589	1,723,500
2025-11-14	13.550	14.080	13.520	13.820	13.628	2,026,600
2025-11-13	14.030	14.030	13.540	13.540	13.352	2,587,500
2025-11-12	13.850	13.990	13.580	13.980	13.786	2,102,500
2025-11-11	13.440	14.170	13.440	13.790	13.599	4,571,900
2025-11-10	13.390	13.610	13.340	13.440	13.254	1,326,000
2025-11-07	13.250	13.430	13.180	13.340	13.155	1,394,400
2025-11-06	13.900	14.000	13.260	13.260	13.076	2,374,000
2025-11-05	13.490	13.980	13.400	13.870	13.678	2,332,000
2025-11-04	13.560	13.690	13.390	13.490	13.303	2,154,400
2025-11-03	14.160	14.200	13.610	13.610	13.421	2,536,700
2025-10-31	14.040	14.140	13.880	14.040	13.845	3,025,500
2025-10-30	14.230	14.320	14.020	14.020	13.826	2,278,800
2025-10-29	14.310	14.450	14.180	14.330	14.131	2,357,300

← NewerPage 4 of 21 · 1,248 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.