Skip to main content
logo
São Martinho S.A. (BVMF:SMTO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.93
+0.67 (3.67%)
Mar 6, 2026, 5:35 PM GMT-3

São Martinho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.6518.3817.6118.2618.262.64%3,519,000
Mar 4, 202618.0418.3017.5317.7917.79-0.95%2,911,200
Mar 3, 202618.1218.4617.7517.9617.96-2.18%3,913,200
Mar 2, 202618.0518.7717.6518.3618.362.23%5,138,900
Feb 27, 202617.8518.0017.4517.9617.960.67%2,596,800
Feb 26, 202617.5617.9917.4017.8417.842.12%2,855,400
Feb 25, 202617.4817.6817.2617.4717.470.11%2,258,500
Feb 24, 202616.4817.5016.4017.4517.456.34%3,628,700
Feb 23, 202616.1516.4315.8716.4116.411.99%3,339,200
Feb 20, 202615.6316.1415.5116.0916.092.16%1,979,500
Feb 19, 202615.6016.0315.5715.7515.751.03%1,749,300
Feb 18, 202615.4215.9415.4215.5915.591.10%1,651,000
Feb 13, 202615.5515.6215.1515.4215.42-1.22%2,717,800
Feb 12, 202616.3616.4515.6115.6115.61-5.85%3,059,600
Feb 11, 202615.1516.6315.1316.5816.589.80%5,588,700
Feb 10, 202615.8316.2914.9915.1015.10-2.14%6,194,800
Feb 9, 202615.1815.5714.9415.4315.432.19%2,992,200
Feb 6, 202614.6015.1614.3515.1015.103.14%4,299,700
Feb 5, 202614.9915.0614.6414.6414.64-2.33%3,091,500
Feb 4, 202615.8815.8814.9914.9914.99-5.60%3,539,700
Feb 3, 202615.8416.1015.7015.8815.884.40%3,844,500
Feb 2, 202615.0515.2614.9915.2115.21-0.39%2,228,900
Jan 30, 202615.6015.7315.1315.2715.27-2.12%2,384,800
Jan 29, 202615.6015.9015.4515.6015.600.06%2,840,800
Jan 28, 202615.5615.7715.2415.5915.590.58%2,655,700
Jan 27, 202615.8116.1015.5015.5015.50-1.46%3,571,300
Jan 26, 202616.1316.2515.6615.7315.73-1.99%3,069,900
Jan 23, 202616.0016.2815.7916.0516.050.75%3,026,800
Jan 22, 202616.4616.6915.9315.9315.93-3.45%3,300,300
Jan 21, 202616.5516.7016.3016.5016.50-2,808,100
Jan 20, 202616.1516.8116.0716.5016.502.04%2,260,100
Jan 19, 202616.5416.5415.9516.1716.17-1.64%2,085,900
Jan 16, 202616.0116.8615.8616.4416.442.75%5,144,800
Jan 15, 202616.4016.5215.8316.0016.00-2.44%2,632,900
Jan 14, 202616.1716.7016.0416.4016.402.24%4,432,100
Jan 13, 202616.4016.5615.9516.0416.04-2.79%3,467,000
Jan 12, 202614.9316.5014.8916.5016.5010.66%5,861,300
Jan 9, 202614.1915.0814.1614.9114.915.82%3,589,800
Jan 8, 202614.2514.3614.0814.0914.09-0.84%2,725,300
Jan 7, 202614.4014.4614.0914.2114.21-0.70%3,099,200
Jan 6, 202614.5514.8814.3114.3114.31-1.24%2,813,500
Jan 5, 202614.9014.9214.4914.4914.49-2.09%2,248,400
Jan 2, 202615.3415.3414.6314.8014.80-2.12%2,044,800
Dec 30, 202515.2015.3515.1215.1215.12-0.40%1,113,700
Dec 29, 202515.3315.3715.0915.1815.18-1.11%1,101,900
Dec 26, 202515.6215.6215.1315.3515.35-1.85%1,433,800
Dec 23, 202515.2615.7015.2415.6415.642.49%1,718,500
Dec 22, 202515.3915.4115.0915.2615.26-0.72%2,120,800
Dec 19, 202515.2215.6215.2215.3715.370.46%2,681,400
Dec 18, 202515.8015.8815.0615.3015.30-2.92%3,502,100