Skip to main content
logo
São Martinho S.A. (BVMF:SMTO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.36
+0.05 (0.31%)
Oct 8, 2025, 4:45 PM GMT-3

São Martinho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202516.3116.4216.2016.3616.360.31%1,175,300
Oct 7, 202516.6416.6416.3016.3116.31-1.81%1,618,700
Oct 6, 202516.9517.0516.5416.6116.61-1.72%1,097,400
Oct 3, 202517.0817.4716.8916.9016.90-0.82%1,761,400
Oct 2, 202517.1917.2816.7317.0417.04-0.93%1,687,200
Oct 1, 202517.2517.5217.0517.2017.20-0.92%2,146,200
Sep 30, 202517.5117.6117.2017.3617.36-0.80%1,879,200
Sep 29, 202517.9818.0717.5017.5017.50-1.85%999,700
Sep 26, 202517.9217.9517.7517.8317.83-651,500
Sep 25, 202518.1218.1217.6617.8317.83-1.55%1,748,500
Sep 24, 202517.6618.2317.6618.1118.111.68%1,699,800
Sep 23, 202517.4017.8117.2517.8117.812.42%1,840,200
Sep 22, 202517.4917.5216.9317.3917.39-1.02%2,204,200
Sep 19, 202517.5017.6817.3017.5717.570.29%2,775,400
Sep 18, 202517.5817.6917.2817.5217.52-1.07%1,988,100
Sep 17, 202517.6018.0317.4917.7117.711.26%3,389,600
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