São Martinho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.15	16.63	15.13	16.58	16.58	9.80%	5,588,700
Feb 10, 2026	15.83	16.29	14.99	15.10	15.10	-2.14%	6,194,800
Feb 9, 2026	15.18	15.57	14.94	15.43	15.43	2.19%	2,992,200
Feb 6, 2026	14.60	15.16	14.35	15.10	15.10	3.14%	4,299,700
Feb 5, 2026	14.99	15.06	14.64	14.64	14.64	-2.33%	3,091,500
Feb 4, 2026	15.88	15.88	14.99	14.99	14.99	-5.60%	3,539,700
Feb 3, 2026	15.84	16.10	15.70	15.88	15.88	4.40%	3,844,500
Feb 2, 2026	15.05	15.26	14.99	15.21	15.21	-0.39%	2,228,900
Jan 30, 2026	15.60	15.73	15.13	15.27	15.27	-2.12%	2,384,800
Jan 29, 2026	15.60	15.90	15.45	15.60	15.60	0.06%	2,840,800
Jan 28, 2026	15.56	15.77	15.24	15.59	15.59	0.58%	2,655,700
Jan 27, 2026	15.81	16.10	15.50	15.50	15.50	-1.46%	3,571,300
Jan 26, 2026	16.13	16.25	15.66	15.73	15.73	-1.99%	3,069,900
Jan 23, 2026	16.00	16.28	15.79	16.05	16.05	0.75%	3,026,800
Jan 22, 2026	16.46	16.69	15.93	15.93	15.93	-3.45%	3,300,300
Jan 21, 2026	16.55	16.70	16.30	16.50	16.50	-	2,808,100
Jan 20, 2026	16.15	16.81	16.07	16.50	16.50	2.04%	2,260,100
Jan 19, 2026	16.54	16.54	15.95	16.17	16.17	-1.64%	2,085,900
Jan 16, 2026	16.01	16.86	15.86	16.44	16.44	2.75%	5,144,800
Jan 15, 2026	16.40	16.52	15.83	16.00	16.00	-2.44%	2,632,900
Jan 14, 2026	16.17	16.70	16.04	16.40	16.40	2.24%	4,432,100
Jan 13, 2026	16.40	16.56	15.95	16.04	16.04	-2.79%	3,467,000
Jan 12, 2026	14.93	16.50	14.89	16.50	16.50	10.66%	5,861,300
Jan 9, 2026	14.19	15.08	14.16	14.91	14.91	5.82%	3,589,800
Jan 8, 2026	14.25	14.36	14.08	14.09	14.09	-0.84%	2,725,300
Jan 7, 2026	14.40	14.46	14.09	14.21	14.21	-0.70%	3,099,200
Jan 6, 2026	14.55	14.88	14.31	14.31	14.31	-1.24%	2,813,500
Jan 5, 2026	14.90	14.92	14.49	14.49	14.49	-2.09%	2,248,400
Jan 2, 2026	15.34	15.34	14.63	14.80	14.80	-2.12%	2,044,800
Dec 30, 2025	15.20	15.35	15.12	15.12	15.12	-0.40%	1,113,700
Dec 29, 2025	15.33	15.37	15.09	15.18	15.18	-1.11%	1,101,900
Dec 26, 2025	15.62	15.62	15.13	15.35	15.35	-1.85%	1,433,800
Dec 23, 2025	15.26	15.70	15.24	15.64	15.64	2.49%	1,718,500
Dec 22, 2025	15.39	15.41	15.09	15.26	15.26	-0.72%	2,120,800
Dec 19, 2025	15.22	15.62	15.22	15.37	15.37	0.46%	2,681,400
Dec 18, 2025	15.80	15.88	15.06	15.30	15.30	-2.92%	3,502,100
Dec 17, 2025	15.50	15.76	14.97	15.76	15.76	1.68%	3,375,800
Dec 16, 2025	15.21	15.78	15.13	15.50	15.50	1.57%	3,276,400
Dec 15, 2025	15.25	15.36	15.07	15.26	15.26	0.79%	1,743,100
Dec 12, 2025	14.75	15.17	14.69	15.14	15.14	2.64%	2,621,200
Dec 11, 2025	15.30	15.36	14.61	14.75	14.75	-4.22%	4,316,200
Dec 10, 2025	13.47	15.40	13.47	15.40	15.40	14.50%	6,644,100
Dec 9, 2025	13.32	13.50	13.05	13.45	13.45	0.98%	3,242,200
Dec 8, 2025	13.24	13.57	13.24	13.32	13.32	1.14%	3,677,600
Dec 5, 2025	13.30	13.92	13.14	13.17	13.17	-0.90%	5,708,200
Dec 4, 2025	13.30	13.48	13.25	13.29	13.29	0.15%	3,775,100
Dec 3, 2025	13.04	13.36	12.99	13.27	13.27	2.08%	3,917,400
Dec 2, 2025	13.29	13.44	12.91	13.00	13.00	-1.89%	4,539,700
Dec 1, 2025	13.66	13.88	13.23	13.25	13.25	-5.02%	7,146,900
Nov 28, 2025	13.79	14.15	13.61	13.95	13.95	2.27%	3,249,900