São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	16.890	17.110	16.740	17.030	16.794	1,049,500
2025-08-04	17.130	17.240	16.830	16.930	16.695	1,074,300
2025-08-01	17.400	17.670	17.000	17.050	16.813	2,324,300
2025-07-31	17.850	17.850	17.240	17.340	17.099	3,857,000
2025-07-30	18.290	18.580	18.020	18.480	18.224	1,994,500
2025-07-29	18.500	18.730	17.960	18.370	17.665	4,040,400
2025-07-28	18.130	18.600	18.020	18.350	17.646	3,619,900
2025-07-25	17.520	17.780	17.500	17.720	17.040	1,638,400
2025-07-24	17.840	17.910	17.460	17.600	16.925	1,716,700
2025-07-23	17.730	18.110	17.710	17.900	17.213	901,000
2025-07-22	17.660	17.890	17.570	17.740	17.059	843,200
2025-07-21	17.870	18.050	17.640	17.640	16.963	1,292,500
2025-07-18	17.530	17.910	17.460	17.780	17.098	1,875,500
2025-07-17	17.860	18.080	17.420	17.660	16.982	1,942,600
2025-07-16	17.810	17.920	17.310	17.860	17.175	2,262,300
2025-07-15	17.260	17.880	17.260	17.780	17.098	1,999,700
2025-07-14	17.210	17.360	16.970	17.150	16.492	1,142,500
2025-07-11	17.080	17.270	16.940	17.130	16.473	1,446,100
2025-07-10	17.210	17.240	16.960	17.090	16.434	1,372,300
2025-07-09	17.530	17.660	17.280	17.300	16.636	1,593,900
2025-07-08	17.440	17.920	17.390	17.600	16.925	1,351,300
2025-07-07	17.850	17.980	17.280	17.380	16.713	1,346,900
2025-07-04	17.980	18.040	17.680	17.850	17.165	768,200
2025-07-03	17.340	18.020	17.310	17.910	17.223	1,932,000
2025-07-02	17.250	17.900	17.100	17.320	16.655	2,416,600
2025-07-01	17.600	17.720	17.190	17.260	16.598	2,299,400
2025-06-30	17.810	17.810	17.480	17.570	16.896	1,674,600
2025-06-27	17.640	17.730	17.410	17.670	16.992	1,915,600
2025-06-26	18.020	18.030	17.590	17.700	17.021	2,117,700
2025-06-25	18.600	18.900	17.740	17.870	17.184	2,608,600
2025-06-24	18.910	19.290	18.440	18.570	17.857	3,709,900
2025-06-23	19.690	19.690	18.980	19.040	18.309	2,256,900
2025-06-20	19.450	19.940	19.300	19.500	18.752	2,169,100
2025-06-18	19.670	19.850	19.420	19.450	18.704	1,339,100
2025-06-17	20.110	20.210	19.590	19.670	18.915	1,287,100
2025-06-16	20.270	20.440	19.710	20.110	19.338	2,490,800
2025-06-13	19.750	20.450	19.360	20.180	19.406	3,089,100
2025-06-12	20.080	20.300	19.720	20.170	19.396	1,479,400
2025-06-11	19.900	20.190	19.690	20.190	19.415	1,884,200
2025-06-10	20.410	20.600	19.860	20.020	19.252	880,000
2025-06-09	19.860	20.150	19.570	20.000	19.232	1,144,100
2025-06-06	19.960	20.200	19.790	19.950	19.184	704,400
2025-06-05	20.120	20.300	19.760	19.870	19.107	876,400
2025-06-04	21.100	21.290	20.010	20.010	19.242	1,476,600
2025-06-03	20.100	21.170	20.000	21.150	20.338	1,806,900
2025-06-02	21.380	21.380	20.140	20.140	19.367	1,967,200
2025-05-30	21.400	21.400	20.650	21.160	20.348	1,928,500
2025-05-29	20.920	21.340	20.770	21.220	20.406	1,064,100
2025-05-28	21.130	21.360	20.880	21.000	20.194	645,500
2025-05-27	21.000	21.470	20.980	21.100	20.290	1,043,500
2025-05-26	21.000	21.100	20.680	20.880	20.079	960,200
2025-05-23	20.490	21.320	20.160	20.970	20.165	2,169,500
2025-05-22	21.220	21.220	20.560	20.670	19.877	1,580,400
2025-05-21	20.890	21.600	20.800	20.950	20.146	2,274,700
2025-05-20	20.510	21.030	20.440	20.940	20.136	2,097,300
2025-05-19	20.320	20.930	20.190	20.500	19.713	1,751,100
2025-05-16	20.100	20.430	19.670	20.340	19.559	1,735,400
2025-05-15	19.880	20.090	19.770	20.070	19.300	1,125,200
2025-05-14	20.020	20.020	19.580	19.850	19.088	1,558,200
2025-05-13	19.120	20.190	19.100	20.100	19.329	1,773,100

← NewerPage 6 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.