São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.400	14.550	14.240	14.340	14.141	2,855,700
2025-10-27	14.610	14.760	14.350	14.410	14.210	2,508,000
2025-10-24	14.760	14.890	14.570	14.620	14.417	1,586,500
2025-10-23	14.790	14.910	14.670	14.820	14.614	1,935,600
2025-10-22	14.990	15.160	14.620	14.700	14.496	3,126,900
2025-10-21	15.210	15.340	15.000	15.060	14.851	1,455,500
2025-10-20	15.210	15.340	15.110	15.140	14.930	1,637,100
2025-10-17	15.300	15.590	15.180	15.210	14.999	1,692,400
2025-10-16	15.350	15.770	15.210	15.350	15.137	2,607,600
2025-10-15	15.440	15.510	15.270	15.380	15.167	2,070,700
2025-10-14	15.400	15.610	15.300	15.450	15.236	1,761,200
2025-10-13	15.580	15.670	15.320	15.450	15.236	1,544,500
2025-10-10	15.560	15.790	15.350	15.550	15.334	2,645,600
2025-10-09	16.310	16.470	15.350	15.600	15.384	6,302,200
2025-10-08	16.310	16.420	16.200	16.360	16.133	1,175,900
2025-10-07	16.640	16.640	16.300	16.310	16.084	1,618,700
2025-10-06	16.950	17.050	16.540	16.610	16.380	1,097,400
2025-10-03	17.080	17.470	16.890	16.900	16.666	1,761,400
2025-10-02	17.190	17.280	16.730	17.040	16.804	1,687,200
2025-10-01	17.250	17.520	17.050	17.200	16.961	2,146,200
2025-09-30	17.510	17.610	17.200	17.360	17.119	1,879,200
2025-09-29	17.980	18.070	17.500	17.500	17.257	999,700
2025-09-26	17.920	17.950	17.750	17.830	17.583	651,500
2025-09-25	18.120	18.120	17.660	17.830	17.583	1,748,500
2025-09-24	17.660	18.230	17.660	18.110	17.859	1,699,800
2025-09-23	17.400	17.810	17.250	17.810	17.563	1,840,200
2025-09-22	17.490	17.520	16.930	17.390	17.149	2,204,200
2025-09-19	17.500	17.680	17.300	17.570	17.326	2,775,400
2025-09-18	17.580	17.690	17.280	17.520	17.277	1,988,100
2025-09-17	17.600	18.030	17.490	17.710	17.464	3,389,600
2025-09-16	17.550	17.630	17.350	17.490	17.247	2,033,000
2025-09-15	17.590	17.640	17.340	17.420	17.178	1,390,100
2025-09-12	17.890	18.120	17.460	17.520	17.277	1,316,700
2025-09-11	18.140	18.320	17.850	17.930	17.681	1,622,100
2025-09-10	18.130	18.470	17.940	18.060	17.809	1,960,700
2025-09-09	17.840	18.160	17.790	18.160	17.908	1,965,800
2025-09-08	18.090	18.150	17.760	17.760	17.514	1,318,000
2025-09-05	18.000	18.170	17.730	18.090	17.839	2,000,400
2025-09-04	17.910	18.020	17.700	17.940	17.691	1,199,200
2025-09-03	17.850	18.030	17.650	17.850	17.602	1,233,700
2025-09-02	18.000	18.250	17.860	17.870	17.622	1,151,800
2025-09-01	18.140	18.580	18.080	18.160	17.908	1,626,000
2025-08-29	17.870	18.200	17.520	18.200	17.948	6,129,600
2025-08-28	17.680	18.060	17.510	17.830	17.583	2,636,500
2025-08-27	17.310	17.820	17.160	17.480	17.238	4,946,100
2025-08-26	16.970	17.160	16.660	16.710	16.478	1,667,300
2025-08-25	16.970	17.330	16.920	17.000	16.764	1,242,200
2025-08-22	16.490	16.910	16.410	16.830	16.597	1,111,800
2025-08-21	16.630	16.630	16.120	16.480	16.251	1,826,200
2025-08-20	16.370	16.700	16.330	16.640	16.409	1,157,500
2025-08-19	16.660	16.680	16.250	16.370	16.143	1,293,300
2025-08-18	16.250	16.750	16.250	16.720	16.488	1,584,700
2025-08-15	16.910	16.910	16.290	16.290	16.064	2,385,600
2025-08-14	16.610	17.040	16.250	16.910	16.675	2,232,800
2025-08-13	16.810	17.550	16.680	16.680	16.449	2,996,300
2025-08-12	16.750	17.370	16.580	16.780	16.547	2,563,800
2025-08-11	17.010	17.110	16.530	16.580	16.350	1,744,300
2025-08-08	16.780	17.140	16.780	17.010	16.774	1,306,800
2025-08-07	16.990	17.200	16.730	16.920	16.685	1,319,000
2025-08-06	17.180	17.320	16.950	16.980	16.744	1,559,100

← NewerPage 5 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.