Skip to main content
logo
São Martinho S.A. (BVMF:SMTO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.51
-0.20 (-1.13%)
Sep 18, 2025, 2:13 PM GMT-3

São Martinho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202517.5817.6917.2817.4917.49-1.24%933,100
Sep 17, 202517.6018.0317.4917.7117.711.26%3,371,000
Sep 16, 202517.5517.6317.3517.4917.490.40%2,033,000
Sep 15, 202517.5917.6417.3417.4217.42-0.57%1,392,900
Sep 12, 202517.8918.1217.4617.5217.52-2.29%1,316,700
Sep 11, 202518.1418.3217.8517.9317.93-0.72%1,623,400
Sep 10, 202518.1318.4717.9418.0618.06-0.55%1,960,700
Sep 9, 202517.8418.1617.7918.1618.162.25%1,965,800
Sep 8, 202518.0918.1517.7617.7617.76-1.82%1,318,000
Sep 5, 202518.0018.1717.7318.0918.090.84%2,000,600
Sep 4, 202517.9118.0217.7017.9417.940.50%1,199,200
Sep 3, 202517.8518.0317.6517.8517.85-0.11%1,233,700
Sep 2, 202518.0018.2517.8617.8717.87-1.60%1,151,800
Sep 1, 202518.1418.5818.0818.1618.16-0.22%1,626,000
Aug 29, 202517.8718.2017.5218.2018.202.08%6,129,600
Aug 28, 202517.6818.0617.5117.8317.832.00%2,636,500
Aug 27, 202517.3117.8217.1617.4817.484.61%4,946,100
Aug 26, 202516.9717.1616.6616.7116.71-1.71%1,667,300
Aug 25, 202516.9717.3316.9217.0017.001.01%1,242,200
Aug 22, 202516.4916.9216.4116.8316.832.12%1,111,800
Aug 21, 202516.6316.6316.1216.4816.48-0.96%1,826,200
Aug 20, 202516.3716.7016.3316.6416.641.65%1,157,500
Aug 19, 202516.6616.6816.2516.3716.37-2.09%1,293,300
Aug 18, 202516.2516.7516.2516.7216.722.64%1,584,700
Aug 15, 202516.9116.9116.2916.2916.29-3.67%2,385,600
Aug 14, 202516.6117.0416.2516.9116.911.38%2,232,800
Aug 13, 202516.8117.5516.6816.6816.68-0.60%2,996,300
Aug 12, 202516.7517.3716.5816.7816.781.21%2,563,800
Aug 11, 202517.0117.1116.5316.5816.58-2.53%1,744,300
Aug 8, 202516.7817.1416.7817.0117.010.53%1,306,800
Aug 7, 202516.9917.2016.7316.9216.92-0.35%1,319,000
Aug 6, 202517.1817.3216.9516.9816.98-0.29%1,559,100
Aug 5, 202516.8917.1116.7417.0317.030.59%1,049,500
Aug 4, 202517.1317.2416.8316.9316.93-0.70%1,074,300
Aug 1, 202517.4017.6717.0017.0517.05-1.67%2,324,300
Jul 31, 202517.8517.8517.2417.3417.34-6.17%3,857,000
Jul 30, 202518.2918.5818.0218.4818.020.60%1,994,500
Jul 29, 202518.5018.7317.9618.3717.920.11%4,040,400
Jul 28, 202518.1318.6018.0218.3517.903.56%3,619,900
Jul 25, 202517.5217.7817.5017.7217.280.68%1,638,400
Jul 24, 202517.8417.9117.4617.6017.17-1.68%1,716,700
Jul 23, 202517.7318.1117.7117.9017.460.90%901,000
Jul 22, 202517.6617.8917.5717.7417.300.57%843,200
Jul 21, 202517.8718.0517.6417.6417.20-0.79%1,292,500
Jul 18, 202517.5317.9117.4617.7817.340.68%1,875,500
Jul 17, 202517.8618.0817.4217.6617.22-1.12%1,942,600
Jul 16, 202517.8117.9217.3117.8617.420.45%2,262,300
Jul 15, 202517.2617.8817.2617.7817.343.67%1,999,700
Jul 14, 202517.2117.3616.9717.1516.730.12%1,142,500
Jul 11, 202517.0817.2716.9417.1316.710.23%1,446,100