Skip to main content
logo
São Martinho S.A. (BVMF:SMTO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.88
-0.10 (-0.59%)
Aug 7, 2025, 4:45 PM GMT-3

São Martinho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202516.9917.2016.7316.8516.85-0.77%474,900
Aug 6, 202517.1817.3216.9516.9816.98-0.29%1,551,100
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
Jul 10, 202517.2117.2416.9617.0916.67-1.21%1,372,300
Jul 9, 202517.5317.6617.2817.3016.87-1.70%1,593,900
Jul 8, 202517.4417.9217.3917.6017.171.27%1,351,300
Jul 7, 202517.8517.9817.2817.3816.95-2.63%1,346,900
Jul 4, 202517.9818.0417.6817.8517.41-0.34%768,200
Jul 3, 202517.3418.0217.3117.9117.473.41%1,932,000
Jul 2, 202517.2517.9017.1017.3216.890.35%2,416,600
Jul 1, 202517.6017.7217.1917.2616.83-1.76%2,299,400
Jun 30, 202517.8117.8117.4817.5717.14-0.57%1,674,600
Jun 27, 202517.6417.7317.4117.6717.23-0.17%1,915,600
Jun 26, 202518.0218.0317.5917.7017.26-0.95%2,117,700
Jun 25, 202518.6018.9017.7417.8717.43-3.77%2,608,600
Jun 24, 202518.9119.2918.4418.5718.11-2.47%3,709,900
Jun 23, 202519.6919.6918.9819.0418.57-2.36%2,256,900
Jun 20, 202519.4519.9419.3019.5019.020.26%2,169,100
Jun 18, 202519.6719.8519.4219.4518.97-1.12%1,339,100
Jun 17, 202520.1120.2119.5919.6719.18-2.19%1,287,100
Jun 16, 202520.2720.4419.7120.1119.61-0.35%2,490,800
Jun 13, 202519.7520.4519.3620.1819.680.05%3,089,100
Jun 12, 202520.0820.3019.7220.1719.67-0.10%1,479,400
Jun 11, 202519.9020.1919.6920.1919.690.85%1,884,200
Jun 10, 202520.4120.6019.8620.0219.530.10%880,000
Jun 9, 202519.8620.1519.5720.0019.510.25%1,144,100
Jun 6, 202519.9620.2019.7919.9519.460.40%704,400
Jun 5, 202520.1220.3019.7619.8719.38-0.70%876,400
Jun 4, 202521.1021.2920.0120.0119.52-5.39%1,476,600
Jun 3, 202520.1021.1720.0021.1520.635.01%1,806,900
Jun 2, 202521.3821.3820.1420.1419.64-4.82%1,967,200
May 30, 202521.4021.4020.6521.1620.64-0.28%1,928,500
May 29, 202520.9221.3420.7721.2220.701.05%1,064,100