São Martinho S.A. (BVMF:SMTO3)
Brazil flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202514.2314.3214.0214.0214.02-2.16%2,248,200
Oct 29, 202514.3114.4514.1814.3314.33-0.07%2,357,300
Oct 28, 202514.4014.5514.2414.3414.34-0.49%2,855,700
Oct 27, 202514.6114.7614.3514.4114.41-1.44%2,508,000
Oct 24, 202514.7614.8914.5714.6214.62-1.35%1,586,500
Oct 23, 202514.7914.9114.6714.8214.820.82%1,935,600
Oct 22, 202514.9915.1614.6214.7014.70-2.39%3,126,900
Oct 21, 202515.1615.2215.0015.0615.06-0.53%1,455,500
Oct 20, 202515.2115.3415.1115.1415.14-0.46%1,637,100
Oct 17, 202515.3015.5915.1815.2115.21-0.91%1,692,400
Oct 16, 202515.3515.7715.2115.3515.35-0.20%2,607,600
Oct 15, 202515.4415.5115.2715.3815.38-0.45%2,070,700
Oct 14, 202515.4015.6115.3015.4515.45-1,761,200
Oct 13, 202515.5815.6715.3215.4515.45-0.64%1,544,500
Oct 10, 202515.5615.7915.3515.5515.55-0.32%2,645,600
Oct 9, 202516.3816.4715.3515.6015.60-4.65%6,302,200
Oct 8, 202516.3116.4216.2016.3616.360.31%1,175,900
Oct 7, 202516.6416.6416.3016.3116.31-1.81%1,618,700
Oct 6, 202516.9517.0516.5416.6116.61-1.72%1,097,400
Oct 3, 202517.0817.4716.8916.9016.90-0.82%1,761,400
Oct 2, 202517.1917.2816.7317.0417.04-0.93%1,687,200
Oct 1, 202517.2517.5217.0517.2017.20-0.92%2,146,200
Sep 30, 202517.5117.6117.2017.3617.36-0.80%1,879,200
Sep 29, 202517.9818.0717.5017.5017.50-1.85%999,700
Sep 26, 202517.9217.9517.7517.8317.83-651,500
Sep 25, 202518.1218.1217.6617.8317.83-1.55%1,748,500
Sep 24, 202517.6618.2317.6618.1118.111.68%1,699,800
Sep 23, 202517.4017.8117.2517.8117.812.42%1,840,200
Sep 22, 202517.4917.5216.9317.3917.39-1.02%2,204,200
Sep 19, 202517.5017.6817.3017.5717.570.29%2,775,400
Sep 18, 202517.5817.6917.2817.5217.52-1.07%1,988,100
Sep 17, 202517.6018.0317.4917.7117.711.26%3,389,600
Sep 16, 202517.5517.6317.3517.4917.490.40%2,033,000
Sep 15, 202517.5917.6417.3417.4217.42-0.57%1,392,900
Sep 12, 202517.8918.1217.4617.5217.52-2.29%1,316,700
Sep 11, 202518.1418.3217.8517.9317.93-0.72%1,623,400
Sep 10, 202518.1318.4717.9418.0618.06-0.55%1,960,700
Sep 9, 202517.8418.1617.7918.1618.162.25%1,965,800
Sep 8, 202518.0918.1517.7617.7617.76-1.82%1,318,000
Sep 5, 202518.0018.1717.7318.0918.090.84%2,000,600
Sep 4, 202517.9118.0217.7017.9417.940.50%1,199,200
Sep 3, 202517.8518.0317.6517.8517.85-0.11%1,233,700
Sep 2, 202518.0018.2517.8617.8717.87-1.60%1,151,800
Sep 1, 202518.1418.5818.0818.1618.16-0.22%1,626,000
Aug 29, 202517.8718.2017.5218.2018.202.08%6,129,600
Aug 28, 202517.6818.0617.5117.8317.832.00%2,636,500
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