São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.370	19.540	18.920	19.080	18.348	1,360,600
2025-05-09	19.300	19.350	18.840	19.000	18.271	771,600
2025-05-08	18.920	19.580	18.900	19.290	18.550	1,104,100
2025-05-07	19.050	19.120	18.580	18.730	18.011	1,142,000
2025-05-06	18.780	19.310	18.780	19.030	18.300	806,500
2025-05-05	19.630	19.690	18.630	18.790	18.069	1,504,800
2025-05-02	19.440	19.710	19.150	19.630	18.877	1,353,200
2025-04-30	20.300	20.610	19.460	19.510	18.761	1,310,800
2025-04-29	20.030	20.840	20.030	20.480	19.694	1,436,100
2025-04-28	20.100	20.620	20.050	20.210	19.434	1,012,300
2025-04-25	20.650	20.830	20.010	20.100	19.329	2,083,400
2025-04-24	19.400	20.620	19.340	20.620	19.829	2,347,900
2025-04-23	19.680	19.840	19.350	19.400	18.655	1,815,800
2025-04-22	19.450	19.700	19.210	19.460	18.713	1,404,900
2025-04-17	18.750	19.650	18.750	19.580	18.829	2,159,400
2025-04-16	18.700	19.180	18.570	18.700	17.982	1,972,600
2025-04-15	19.860	20.020	18.810	18.810	18.088	2,258,600
2025-04-14	20.080	20.300	19.880	20.060	19.290	1,240,900
2025-04-11	19.430	20.030	19.340	19.920	19.155	3,128,800
2025-04-10	19.870	20.040	19.240	19.430	18.684	1,239,200
2025-04-09	19.300	20.230	18.820	20.000	19.232	1,971,300
2025-04-08	19.110	19.760	19.100	19.350	18.607	2,561,700
2025-04-07	18.640	19.130	18.330	19.100	18.367	3,106,800
2025-04-04	19.830	19.990	18.950	19.000	18.271	2,183,800
2025-04-03	21.250	21.250	19.910	20.030	19.261	2,637,900
2025-04-02	20.710	21.510	20.670	21.260	20.444	1,299,000
2025-04-01	20.690	21.050	20.460	20.730	19.934	1,070,800
2025-03-31	20.680	20.880	20.410	20.700	19.906	1,411,600
2025-03-28	21.270	21.300	20.570	20.710	19.915	1,078,600
2025-03-27	21.130	21.480	20.860	21.220	20.406	1,714,400
2025-03-26	21.290	21.510	20.810	21.100	20.290	2,078,400
2025-03-25	21.540	21.620	20.950	21.220	20.406	2,451,900
2025-03-24	22.440	22.470	21.420	21.580	20.752	1,421,600
2025-03-21	22.600	22.650	22.290	22.410	21.550	1,179,500
2025-03-20	22.480	22.730	22.260	22.520	21.656	863,000
2025-03-19	22.600	22.790	22.310	22.620	21.752	1,034,900
2025-03-18	22.250	22.710	22.150	22.600	21.733	773,000
2025-03-17	22.300	22.640	22.130	22.130	21.281	926,000
2025-03-14	21.350	22.340	21.350	22.200	21.348	933,600
2025-03-13	21.220	21.900	20.920	21.540	20.713	1,663,900
2025-03-12	21.190	21.310	20.910	21.220	20.406	1,068,800
2025-03-11	21.000	21.150	20.590	21.150	20.338	1,499,700
2025-03-10	21.120	21.460	20.910	20.950	20.146	1,388,600
2025-03-07	21.070	21.410	20.700	21.410	20.588	2,403,700
2025-03-06	21.490	21.490	20.920	21.110	20.300	1,462,600
2025-03-05	21.170	21.620	20.950	21.160	20.348	1,016,200
2025-02-28	21.600	21.930	21.100	21.170	20.358	1,270,400
2025-02-27	21.870	22.380	21.720	22.000	21.156	1,128,000
2025-02-26	22.320	22.320	21.520	21.860	21.021	820,200
2025-02-25	21.450	22.200	21.450	22.060	21.213	1,614,500
2025-02-24	22.850	22.850	21.460	21.460	20.636	1,851,700
2025-02-21	22.760	22.890	22.430	22.670	21.800	1,035,800
2025-02-20	22.950	23.140	22.660	22.660	21.790	881,200
2025-02-19	22.910	23.150	22.670	22.930	22.050	587,800
2025-02-18	22.720	23.480	22.620	23.190	22.300	1,613,200
2025-02-17	22.980	23.310	22.650	22.650	21.781	731,100
2025-02-14	21.750	22.870	21.750	22.830	21.954	1,718,100
2025-02-13	21.300	21.860	21.100	21.860	21.021	2,018,500
2025-02-12	22.010	22.020	21.170	21.300	20.483	1,934,600
2025-02-11	22.050	22.530	21.790	22.360	21.502	852,600

← NewerPage 7 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.