São Martinho S.A historical data
| 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 |
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.