São Martinho S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.130	21.400	20.310	20.790	20.790	1,445,600
2026-10-15	20.720	21.370	20.600	21.170	21.170	1,034,800
2026-10-14	21.490	21.570	20.480	20.960	20.960	1,598,600
2026-10-13	20.720	21.910	20.620	21.600	21.600	4,077,900
2026-10-09	20.020	20.980	19.790	20.700	20.700	2,738,100
2026-10-08	20.320	20.750	19.620	19.810	19.810	2,118,400
2026-10-07	19.550	20.360	19.550	20.270	20.270	2,155,500
2026-10-06	19.850	20.460	19.600	19.680	19.680	1,895,500
2026-10-05	19.930	20.200	19.210	19.870	19.870	2,882,500
2026-10-02	18.500	19.610	18.320	19.340	19.340	2,465,200
2026-10-01	17.770	18.470	17.710	18.430	18.430	2,321,100
2026-09-30	17.890	17.960	17.470	17.760	17.760	1,322,900
2026-09-29	17.410	17.650	17.110	17.570	17.570	1,580,200
2026-09-28	17.730	18.200	17.420	17.420	17.420	1,260,300
2026-09-25	17.660	18.040	17.380	17.740	17.740	1,005,700
2026-09-24	18.230	18.440	17.410	17.610	17.610	1,505,300
2026-09-23	18.130	18.520	18.020	18.330	18.330	2,603,000
2026-09-22	18.350	18.780	17.960	18.240	18.240	2,509,800
2026-09-21	19.020	19.300	18.390	18.530	18.530	2,188,300
2026-09-18	19.580	19.820	18.980	18.980	18.980	2,345,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.