Skip to main content
logo
São Martinho S.A. (BVMF:SMTO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.83
+0.35 (2.00%)
Aug 28, 2025, 5:07 PM GMT-3

São Martinho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202517.6818.0617.5117.8317.832.00%2,630,800
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
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