São Martinho S.A. (BVMF:SMTO3)
Brazil · Delayed Price · Currency is BRL 14.12
-0.21 (-1.47%)
Oct 30, 2025, 4:45 PM GMT-3
São Martinho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,357,300 |
| Oct 28, 2025 | 14.40 | 14.55 | 14.24 | 14.34 | 14.34 | -0.49% | 2,855,700 |
| Oct 27, 2025 | 14.61 | 14.76 | 14.35 | 14.41 | 14.41 | -1.44% | 2,508,000 |
| Oct 24, 2025 | 14.76 | 14.89 | 14.57 | 14.62 | 14.62 | -1.35% | 1,586,500 |
| Oct 23, 2025 | 14.79 | 14.91 | 14.67 | 14.82 | 14.82 | 0.82% | 1,935,600 |
| Oct 22, 2025 | 14.99 | 15.16 | 14.62 | 14.70 | 14.70 | -2.39% | 3,126,900 |
| Oct 21, 2025 | 15.16 | 15.22 | 15.00 | 15.06 | 15.06 | -0.53% | 1,455,500 |
| Oct 20, 2025 | 15.21 | 15.34 | 15.11 | 15.14 | 15.14 | -0.46% | 1,637,100 |
| Oct 17, 2025 | 15.30 | 15.59 | 15.18 | 15.21 | 15.21 | -0.91% | 1,692,400 |
| Oct 16, 2025 | 15.35 | 15.77 | 15.21 | 15.35 | 15.35 | -0.20% | 2,607,600 |
| Oct 15, 2025 | 15.44 | 15.51 | 15.27 | 15.38 | 15.38 | -0.45% | 2,070,700 |
| Oct 14, 2025 | 15.40 | 15.61 | 15.30 | 15.45 | 15.45 | - | 1,761,200 |
| Oct 13, 2025 | 15.58 | 15.67 | 15.32 | 15.45 | 15.45 | -0.64% | 1,544,500 |
| Oct 10, 2025 | 15.56 | 15.79 | 15.35 | 15.55 | 15.55 | -0.32% | 2,645,600 |
| Oct 9, 2025 | 16.38 | 16.47 | 15.35 | 15.60 | 15.60 | -4.65% | 6,302,200 |
| Oct 8, 2025 | 16.31 | 16.42 | 16.20 | 16.36 | 16.36 | 0.31% | 1,175,900 |
| Oct 7, 2025 | 16.64 | 16.64 | 16.30 | 16.31 | 16.31 | -1.81% | 1,618,700 |
| Oct 6, 2025 | 16.95 | 17.05 | 16.54 | 16.61 | 16.61 | -1.72% | 1,097,400 |
| Oct 3, 2025 | 17.08 | 17.47 | 16.89 | 16.90 | 16.90 | -0.82% | 1,761,400 |
| Oct 2, 2025 | 17.19 | 17.28 | 16.73 | 17.04 | 17.04 | -0.93% | 1,687,200 |
| Oct 1, 2025 | 17.25 | 17.52 | 17.05 | 17.20 | 17.20 | -0.92% | 2,146,200 |
| Sep 30, 2025 | 17.51 | 17.61 | 17.20 | 17.36 | 17.36 | -0.80% | 1,879,200 |
| Sep 29, 2025 | 17.98 | 18.07 | 17.50 | 17.50 | 17.50 | -1.85% | 999,700 |
| Sep 26, 2025 | 17.92 | 17.95 | 17.75 | 17.83 | 17.83 | - | 651,500 |
| Sep 25, 2025 | 18.12 | 18.12 | 17.66 | 17.83 | 17.83 | -1.55% | 1,748,500 |
| Sep 24, 2025 | 17.66 | 18.23 | 17.66 | 18.11 | 18.11 | 1.68% | 1,699,800 |
| Sep 23, 2025 | 17.40 | 17.81 | 17.25 | 17.81 | 17.81 | 2.42% | 1,840,200 |
| Sep 22, 2025 | 17.49 | 17.52 | 16.93 | 17.39 | 17.39 | -1.02% | 2,204,200 |
| Sep 19, 2025 | 17.50 | 17.68 | 17.30 | 17.57 | 17.57 | 0.29% | 2,775,400 |
| Sep 18, 2025 | 17.58 | 17.69 | 17.28 | 17.52 | 17.52 | -1.07% | 1,988,100 |
| Sep 17, 2025 | 17.60 | 18.03 | 17.49 | 17.71 | 17.71 | 1.26% | 3,389,600 |
| Sep 16, 2025 | 17.55 | 17.63 | 17.35 | 17.49 | 17.49 | 0.40% | 2,033,000 |
| Sep 15, 2025 | 17.59 | 17.64 | 17.34 | 17.42 | 17.42 | -0.57% | 1,392,900 |
| Sep 12, 2025 | 17.89 | 18.12 | 17.46 | 17.52 | 17.52 | -2.29% | 1,316,700 |
| Sep 11, 2025 | 18.14 | 18.32 | 17.85 | 17.93 | 17.93 | -0.72% | 1,623,400 |
| Sep 10, 2025 | 18.13 | 18.47 | 17.94 | 18.06 | 18.06 | -0.55% | 1,960,700 |
| Sep 9, 2025 | 17.84 | 18.16 | 17.79 | 18.16 | 18.16 | 2.25% | 1,965,800 |
| Sep 8, 2025 | 18.09 | 18.15 | 17.76 | 17.76 | 17.76 | -1.82% | 1,318,000 |
| Sep 5, 2025 | 18.00 | 18.17 | 17.73 | 18.09 | 18.09 | 0.84% | 2,000,600 |
| Sep 4, 2025 | 17.91 | 18.02 | 17.70 | 17.94 | 17.94 | 0.50% | 1,199,200 |
| Sep 3, 2025 | 17.85 | 18.03 | 17.65 | 17.85 | 17.85 | -0.11% | 1,233,700 |
| Sep 2, 2025 | 18.00 | 18.25 | 17.86 | 17.87 | 17.87 | -1.60% | 1,151,800 |
| Sep 1, 2025 | 18.14 | 18.58 | 18.08 | 18.16 | 18.16 | -0.22% | 1,626,000 |
| Aug 29, 2025 | 17.87 | 18.20 | 17.52 | 18.20 | 18.20 | 2.08% | 6,129,600 |
| Aug 28, 2025 | 17.68 | 18.06 | 17.51 | 17.83 | 17.83 | 2.00% | 2,636,500 |
| Aug 27, 2025 | 17.31 | 17.82 | 17.16 | 17.48 | 17.48 | 4.61% | 4,946,100 |
| Aug 26, 2025 | 16.97 | 17.16 | 16.66 | 16.71 | 16.71 | -1.71% | 1,667,300 |
| Aug 25, 2025 | 16.97 | 17.33 | 16.92 | 17.00 | 17.00 | 1.01% | 1,242,200 |
| Aug 22, 2025 | 16.49 | 16.92 | 16.41 | 16.83 | 16.83 | 2.12% | 1,111,800 |