São Martinho S.A historical data

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

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
2026-09-17	19.240	19.770	19.070	19.600	19.600	1,348,100
2026-09-16	19.940	20.040	19.230	19.230	19.230	1,141,800
2026-09-15	19.550	20.110	19.340	20.000	20.000	1,147,600
2026-09-14	20.360	20.450	19.690	19.740	19.740	1,814,300
2026-09-11	20.850	20.920	20.260	20.440	20.440	1,189,300
2026-09-10	20.060	21.220	20.060	21.000	21.000	2,502,600
2026-09-09	20.400	20.680	19.940	20.250	20.250	1,229,700
2026-09-08	20.600	20.920	20.360	20.580	20.580	856,000
2026-09-04	20.240	20.870	19.850	20.600	20.600	1,231,800
2026-09-03	20.690	20.690	19.780	20.240	20.240	2,033,300
2026-09-02	21.010	21.380	20.580	21.190	21.190	2,474,000
2026-09-01	19.750	21.210	19.420	21.210	21.210	4,204,400
2026-08-31	18.780	19.880	18.670	19.750	19.750	3,506,800
2026-08-28	18.990	18.990	18.410	18.580	18.580	1,434,800
2026-08-27	18.660	19.130	18.610	18.870	18.870	1,355,700
2026-08-26	18.380	18.950	17.910	18.630	18.630	2,382,000
2026-08-25	19.170	19.500	18.120	18.460	18.460	4,501,000
2026-08-24	18.650	19.300	18.440	19.270	19.270	4,964,100
2026-08-21	17.860	18.530	17.050	18.410	18.410	3,706,200
2026-08-20	16.610	18.110	16.590	17.800	17.800	3,725,700
2026-08-19	15.960	16.610	15.800	16.610	16.610	1,661,200
2026-08-18	15.400	16.010	15.400	15.900	15.900	2,106,700
2026-08-17	14.610	15.140	14.500	15.110	15.110	1,331,800
2026-08-14	14.760	14.830	14.350	14.610	14.610	1,658,500
2026-08-13	14.800	15.250	14.700	14.800	14.800	1,541,100
2026-08-12	15.050	15.230	14.450	14.780	14.780	3,577,100
2026-08-11	14.820	15.920	14.700	15.010	15.010	3,171,600
2026-08-10	14.790	15.320	14.700	14.950	14.950	1,944,300
2026-08-07	14.720	14.900	14.530	14.770	14.770	1,298,700
2026-08-06	14.230	14.800	14.080	14.690	14.690	1,239,900
2026-08-05	14.030	14.480	13.980	14.300	14.300	1,738,300
2026-08-04	14.530	14.530	13.750	13.940	13.940	2,316,000
2026-08-03	14.510	14.690	14.150	14.380	14.380	2,012,600
2026-07-31	14.480	14.650	14.250	14.520	14.520	1,737,500
2026-07-30	14.280	14.400	14.050	14.400	14.400	1,646,600
2026-07-29	14.340	14.500	14.170	14.270	14.270	1,436,200
2026-07-28	14.780	14.860	14.160	14.300	14.300	2,825,600
2026-07-27	14.900	15.240	14.640	14.670	14.670	2,071,100
2026-07-24	15.630	15.630	15.040	15.050	15.050	1,016,100
2026-07-23	16.050	16.260	15.660	15.710	15.710	963,800

Page 1 of 5 · 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.