São Martinho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	15.20	15.35	15.12	15.12	15.12	-0.40%	1,113,700
Dec 29, 2025	15.33	15.37	15.09	15.18	15.18	-1.11%	1,101,900
Dec 26, 2025	15.62	15.62	15.13	15.35	15.35	-1.85%	1,433,800
Dec 23, 2025	15.26	15.70	15.24	15.64	15.64	2.49%	1,718,500
Dec 22, 2025	15.39	15.41	15.09	15.26	15.26	-0.72%	2,120,800
Dec 19, 2025	15.22	15.62	15.22	15.37	15.37	0.46%	2,681,400
Dec 18, 2025	15.80	15.88	15.06	15.30	15.30	-2.92%	3,502,100
Dec 17, 2025	15.50	15.76	14.97	15.76	15.76	1.68%	3,375,800
Dec 16, 2025	15.21	15.78	15.13	15.50	15.50	1.57%	3,276,400
Dec 15, 2025	15.25	15.36	15.07	15.26	15.26	0.79%	1,743,100
Dec 12, 2025	14.75	15.17	14.69	15.14	15.14	2.64%	2,621,200
Dec 11, 2025	15.30	15.36	14.61	14.75	14.75	-4.22%	4,316,200
Dec 10, 2025	13.47	15.40	13.47	15.40	15.40	14.50%	6,644,100
Dec 9, 2025	13.32	13.50	13.05	13.45	13.45	0.98%	3,242,200
Dec 8, 2025	13.24	13.57	13.24	13.32	13.32	1.14%	3,677,600
Dec 5, 2025	13.30	13.92	13.14	13.17	13.17	-0.90%	5,708,200
Dec 4, 2025	13.30	13.48	13.25	13.29	13.29	0.15%	3,775,100
Dec 3, 2025	13.04	13.36	12.99	13.27	13.27	2.08%	3,917,400
Dec 2, 2025	13.29	13.44	12.91	13.00	13.00	-1.89%	4,539,700
Dec 1, 2025	13.66	13.88	13.23	13.25	13.25	-5.02%	7,146,900
Nov 28, 2025	13.79	14.15	13.61	13.95	13.95	2.27%	3,249,900
Nov 27, 2025	13.67	13.74	13.51	13.64	13.64	-0.37%	1,721,200
Nov 26, 2025	13.12	13.83	13.11	13.69	13.69	4.42%	2,831,600
Nov 25, 2025	13.28	13.41	13.09	13.11	13.11	-1.35%	2,317,700
Nov 24, 2025	13.40	13.55	13.29	13.29	13.29	-1.12%	2,504,600
Nov 21, 2025	13.49	13.57	13.25	13.44	13.44	-0.59%	2,757,000
Nov 19, 2025	13.80	14.13	13.48	13.52	13.52	-1.89%	2,024,800
Nov 18, 2025	13.77	13.99	13.69	13.78	13.78	-	1,313,200
Nov 17, 2025	13.85	13.85	13.64	13.78	13.78	-0.29%	1,723,500
Nov 14, 2025	13.55	14.08	13.52	13.82	13.82	2.07%	2,025,000
Nov 13, 2025	14.03	14.03	13.54	13.54	13.54	-3.15%	2,587,500
Nov 12, 2025	13.85	13.99	13.58	13.98	13.98	1.38%	2,102,500
Nov 11, 2025	13.44	14.17	13.44	13.79	13.79	2.60%	4,571,900
Nov 10, 2025	13.39	13.61	13.34	13.44	13.44	0.75%	1,326,000
Nov 7, 2025	13.25	13.43	13.18	13.34	13.34	0.60%	1,394,200
Nov 6, 2025	13.90	14.00	13.26	13.26	13.26	-4.40%	2,374,000
Nov 5, 2025	13.47	13.98	13.40	13.87	13.87	2.82%	2,332,000
Nov 4, 2025	13.56	13.69	13.39	13.49	13.49	-0.88%	2,154,400
Nov 3, 2025	14.16	14.20	13.61	13.61	13.61	-3.06%	2,536,700
Oct 31, 2025	14.04	14.14	13.88	14.04	14.04	0.14%	3,010,600
Oct 30, 2025	14.23	14.32	14.02	14.02	14.02	-2.16%	2,248,200
Oct 29, 2025	14.31	14.45	14.18	14.33	14.33	-0.07%	2,353,400
Oct 28, 2025	14.40	14.55	14.24	14.34	14.34	-0.49%	2,836,800
Oct 27, 2025	14.61	14.76	14.35	14.41	14.41	-1.44%	2,502,600
Oct 24, 2025	14.76	14.89	14.57	14.62	14.62	-1.35%	1,570,200
Oct 23, 2025	14.79	14.91	14.67	14.82	14.82	0.82%	1,913,700
Oct 22, 2025	14.99	15.16	14.62	14.70	14.70	-2.39%	3,123,700
Oct 21, 2025	15.16	15.22	15.00	15.06	15.06	-0.53%	1,443,800
Oct 20, 2025	15.21	15.34	15.11	15.14	15.14	-0.46%	1,590,700
Oct 17, 2025	15.30	15.59	15.18	15.21	15.21	-0.91%	1,685,200