São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	22.430	23.390	22.080	22.120	21.271	2,044,800
2025-02-07	23.000	23.100	22.160	22.410	21.550	945,000
2025-02-06	22.210	22.940	22.150	22.900	22.021	1,116,200
2025-02-05	21.650	22.350	21.390	22.050	21.204	1,568,400
2025-02-04	22.200	22.200	21.410	21.480	20.656	1,753,800
2025-02-03	22.610	22.640	22.060	22.200	21.348	1,414,600
2025-01-31	23.400	23.550	22.430	22.690	21.819	1,603,800
2025-01-30	22.480	23.400	22.480	23.400	22.502	1,604,700
2025-01-29	22.860	23.160	22.480	22.480	21.617	758,200
2025-01-28	23.550	23.550	22.790	22.860	21.983	607,200
2025-01-27	22.700	23.510	22.590	23.360	22.463	1,245,800
2025-01-24	22.560	22.940	22.090	22.690	21.819	1,816,200
2025-01-23	22.900	23.110	22.580	22.690	21.819	943,200
2025-01-22	23.040	23.200	22.820	22.960	22.079	741,100
2025-01-21	23.010	23.300	22.870	22.920	22.040	627,400
2025-01-20	23.050	23.640	22.650	23.190	22.300	730,800
2025-01-17	23.140	23.180	22.680	22.990	22.108	1,816,900
2025-01-16	25.030	25.030	23.000	23.000	22.117	2,644,700
2025-01-15	24.390	25.020	24.230	25.020	24.060	1,069,400
2025-01-14	24.180	24.380	23.940	24.220	23.290	812,500
2025-01-13	24.200	24.560	24.090	24.260	23.329	798,900
2025-01-10	24.740	25.080	24.070	24.270	23.339	1,120,500
2025-01-09	25.110	25.180	24.360	24.640	23.694	1,094,500
2025-01-08	24.850	25.080	23.980	25.080	24.117	2,187,800
2025-01-07	24.200	24.850	23.920	24.850	23.896	1,519,400
2025-01-06	24.400	24.440	23.640	24.140	23.214	1,232,100
2025-01-03	23.100	24.200	23.100	24.200	23.271	2,568,200
2025-01-02	23.260	23.380	22.980	23.010	22.127	903,000
2024-12-30	23.770	23.770	23.040	23.260	22.367	1,456,400
2024-12-27	23.980	24.240	23.500	23.590	22.685	1,392,300
2024-12-26	24.020	24.600	23.700	23.810	22.896	1,895,100
2024-12-23	25.430	25.430	24.110	24.110	23.185	1,243,000
2024-12-20	24.320	25.140	24.300	25.140	24.175	2,005,900
2024-12-19	24.890	25.100	24.310	24.520	23.579	974,700
2024-12-18	24.840	25.210	24.430	24.720	23.771	1,968,500
2024-12-17	24.960	25.590	24.750	25.230	24.262	1,132,700
2024-12-16	24.870	25.480	24.690	24.830	23.877	796,000
2024-12-13	24.620	24.990	24.310	24.690	23.742	1,494,000
2024-12-12	26.240	26.240	24.870	24.910	23.954	1,030,100
2024-12-11	25.540	26.860	25.350	26.250	24.808	1,845,100
2024-12-10	25.600	26.060	25.030	25.460	24.062	1,757,000
2024-12-09	25.640	25.640	25.010	25.320	23.929	769,000
2024-12-06	25.600	25.830	24.710	25.230	23.844	1,516,500
2024-12-05	25.500	25.940	25.500	25.600	24.194	1,068,800
2024-12-04	25.120	25.800	24.930	25.480	24.081	1,035,900
2024-12-03	25.220	25.680	24.660	25.060	23.684	1,360,400
2024-12-02	25.500	25.660	25.040	25.210	23.825	1,142,100
2024-11-29	24.950	25.600	24.570	25.400	24.005	1,146,500
2024-11-28	25.000	25.200	24.670	24.940	23.570	1,033,800
2024-11-27	25.420	25.420	24.660	25.000	23.627	906,100
2024-11-26	25.130	25.790	25.000	25.360	23.967	1,030,100
2024-11-25	25.500	25.790	24.980	25.080	23.702	1,222,200
2024-11-22	24.500	25.390	24.500	25.390	23.995	1,486,200
2024-11-21	25.000	25.180	24.290	24.340	23.003	956,300
2024-11-19	24.820	25.830	24.800	25.280	23.891	1,785,400
2024-11-18	25.000	25.190	24.550	24.680	23.324	854,400
2024-11-14	24.540	25.150	24.300	24.790	23.428	1,044,400
2024-11-13	24.250	25.000	24.250	24.540	23.192	1,889,300
2024-11-12	25.160	25.160	23.750	24.240	22.909	4,361,700
2024-11-11	25.950	25.950	25.080	25.310	23.920	1,079,600

← NewerPage 8 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.