São Martinho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.70	20.90	20.20	20.37	20.37	-1.59%	2,227,800
Mar 26, 2026	20.40	20.92	20.24	20.70	20.70	1.57%	2,176,500
Mar 25, 2026	19.87	20.38	19.40	20.38	20.38	2.16%	1,853,100
Mar 24, 2026	19.15	20.11	18.93	19.95	19.95	4.18%	2,437,400
Mar 23, 2026	18.79	19.39	18.23	19.15	19.15	1.97%	2,716,100
Mar 20, 2026	19.00	19.27	18.47	18.78	18.78	-1.16%	2,078,800
Mar 19, 2026	18.10	19.44	18.00	19.00	19.00	4.51%	3,061,900
Mar 18, 2026	18.08	18.58	18.01	18.18	18.18	0.66%	1,598,200
Mar 17, 2026	17.79	18.49	17.68	18.06	18.06	2.38%	2,531,200
Mar 16, 2026	17.50	17.96	17.35	17.64	17.64	2.98%	2,342,200
Mar 13, 2026	17.52	18.08	16.90	17.13	17.13	-2.11%	3,867,800
Mar 12, 2026	18.78	18.84	17.50	17.50	17.50	-6.77%	3,419,600
Mar 11, 2026	18.81	19.30	18.56	18.77	18.77	-1.11%	3,470,000
Mar 10, 2026	18.30	19.14	18.17	18.98	18.98	2.87%	4,506,700
Mar 9, 2026	18.91	19.22	18.40	18.45	18.45	-2.28%	3,937,400
Mar 6, 2026	18.45	19.43	18.11	18.88	18.88	3.40%	4,280,900
Mar 5, 2026	17.65	18.38	17.61	18.26	18.26	2.64%	3,519,000
Mar 4, 2026	18.04	18.30	17.53	17.79	17.79	-0.95%	2,911,200
Mar 3, 2026	18.12	18.46	17.75	17.96	17.96	-2.18%	3,913,200
Mar 2, 2026	18.05	18.77	17.65	18.36	18.36	2.23%	5,138,900
Feb 27, 2026	17.85	18.00	17.45	17.96	17.96	0.67%	2,596,800
Feb 26, 2026	17.56	17.99	17.40	17.84	17.84	2.12%	2,855,400
Feb 25, 2026	17.48	17.68	17.26	17.47	17.47	0.11%	2,258,500
Feb 24, 2026	16.48	17.50	16.40	17.45	17.45	6.34%	3,628,700
Feb 23, 2026	16.15	16.43	15.87	16.41	16.41	1.99%	3,339,200
Feb 20, 2026	15.63	16.14	15.51	16.09	16.09	2.16%	1,979,500
Feb 19, 2026	15.60	16.03	15.57	15.75	15.75	1.03%	1,749,300
Feb 18, 2026	15.42	15.94	15.42	15.59	15.59	1.10%	1,651,000
Feb 13, 2026	15.55	15.62	15.15	15.42	15.42	-1.22%	2,717,800
Feb 12, 2026	16.36	16.45	15.61	15.61	15.61	-5.85%	3,059,600
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