São Martinho S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	25.430	25.450	25.000	25.370	23.977	1,256,100
2024-11-07	27.180	27.180	25.530	25.530	24.128	1,364,200
2024-11-06	26.290	27.180	26.170	27.080	25.593	900,400
2024-11-05	26.720	27.000	26.200	26.950	25.470	1,627,500
2024-11-04	26.780	27.060	26.470	26.700	25.234	1,710,800
2024-11-01	26.230	27.250	25.650	26.640	25.177	3,667,000
2024-10-31	25.870	26.060	25.320	25.320	23.929	978,200
2024-10-30	25.390	26.110	25.380	25.870	24.449	912,000
2024-10-29	25.420	25.600	25.080	25.390	23.995	1,238,900
2024-10-28	25.480	25.860	25.370	25.370	23.977	659,000
2024-10-25	25.770	26.040	25.450	25.540	24.137	612,600
2024-10-24	25.710	25.990	25.510	25.750	24.336	941,500
2024-10-23	25.800	26.060	25.320	25.700	24.288	1,020,500
2024-10-22	25.810	26.300	25.700	25.940	24.515	1,072,700
2024-10-21	25.960	26.390	25.820	26.090	24.657	851,600
2024-10-18	25.850	26.270	25.720	25.780	24.364	881,600
2024-10-17	26.500	26.550	25.840	25.840	24.421	1,373,000
2024-10-16	26.800	27.060	26.470	26.470	25.016	1,232,600
2024-10-15	26.460	26.840	26.270	26.820	25.347	1,213,300
2024-10-14	26.270	26.990	26.270	26.460	25.007	859,400
2024-10-11	26.670	26.670	26.090	26.420	24.969	1,114,300
2024-10-10	27.060	27.160	26.440	26.530	25.073	1,907,500
2024-10-09	28.220	28.220	26.930	27.160	25.668	1,455,400
2024-10-08	28.010	28.390	27.980	28.280	26.727	1,094,700
2024-10-07	27.900	28.330	27.500	27.920	26.386	974,700
2024-10-04	27.370	27.940	27.240	27.840	26.311	1,137,000
2024-10-03	26.780	27.600	26.530	27.600	26.084	1,548,800
2024-10-02	26.280	27.460	26.280	27.460	25.952	1,106,100
2024-10-01	26.350	27.030	26.280	26.280	24.837	898,900
2024-09-30	26.200	26.450	26.090	26.210	24.770	985,600
2024-09-27	26.600	26.890	26.360	26.500	25.044	769,700
2024-09-26	27.210	27.410	26.440	26.630	25.167	1,088,300
2024-09-25	27.070	27.580	26.930	27.170	25.678	1,631,000
2024-09-24	26.970	27.500	26.970	27.140	25.649	1,409,000
2024-09-23	27.110	27.400	26.600	26.890	25.413	1,112,100
2024-09-20	27.040	27.380	26.690	27.110	25.621	2,251,700
2024-09-19	27.950	28.240	26.970	27.030	25.545	2,736,000
2024-09-18	26.070	27.220	25.830	26.750	25.281	3,594,900
2024-09-17	25.400	26.320	24.550	26.080	24.648	4,454,600
2024-09-16	26.150	26.580	26.040	26.440	24.988	960,400
2024-09-13	26.110	26.550	25.920	26.200	24.761	1,729,000
2024-09-12	25.790	25.890	25.410	25.820	24.402	939,600
2024-09-11	25.980	25.980	25.650	25.790	24.373	700,200
2024-09-10	25.860	26.040	25.610	25.790	24.373	1,546,100
2024-09-09	26.750	26.750	25.860	25.930	24.506	1,580,600
2024-09-06	26.840	26.990	26.360	26.530	25.073	1,187,300
2024-09-05	27.000	27.550	26.760	26.840	25.366	1,589,300
2024-09-04	26.980	27.300	26.860	26.860	25.385	791,900
2024-09-03	27.180	27.720	26.880	26.880	25.404	1,202,300
2024-09-02	27.390	27.530	26.860	27.330	25.829	1,384,700
2024-08-30	27.750	28.420	27.530	27.720	26.197	1,670,400
2024-08-29	28.150	28.280	27.550	27.890	26.358	2,218,100
2024-08-28	29.200	29.370	27.940	28.150	26.604	2,083,700
2024-08-27	30.530	30.530	29.060	29.340	27.728	2,755,100
2024-08-26	29.300	31.070	29.190	30.400	28.730	2,283,400
2024-08-23	29.180	29.460	28.840	29.350	27.738	1,032,200
2024-08-22	29.680	29.680	28.650	29.090	27.492	929,100
2024-08-21	29.610	29.890	29.440	29.560	27.936	1,086,000
2024-08-20	29.600	29.680	29.050	29.520	27.899	1,152,200
2024-08-19	29.550	29.550	28.920	29.540	27.918	877,800

← NewerPage 9 of 21 · 1,247 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.