São Martinho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	16.81	17.76	16.81	17.23	-	2.13%	1,369,300
May 11, 2026	16.75	17.28	16.74	16.87	16.87	0.42%	2,656,300
May 8, 2026	16.65	16.90	16.39	16.80	16.80	2.13%	2,315,200
May 7, 2026	16.78	16.94	16.42	16.45	16.45	-2.66%	3,467,500
May 6, 2026	16.51	17.13	16.30	16.90	16.90	1.38%	3,895,300
May 5, 2026	16.86	16.93	16.57	16.67	16.67	-0.89%	1,879,900
May 4, 2026	16.40	16.83	16.23	16.82	16.82	4.02%	2,870,000
Apr 30, 2026	16.21	16.27	15.86	16.17	16.17	0.12%	2,158,400
Apr 29, 2026	16.19	16.50	16.08	16.15	16.15	0.62%	2,471,900
Apr 28, 2026	15.89	16.13	15.67	16.05	16.05	0.31%	1,627,600
Apr 27, 2026	16.69	17.06	16.00	16.00	16.00	-3.85%	2,197,200
Apr 24, 2026	16.20	17.10	16.05	16.64	16.64	2.97%	3,213,600
Apr 23, 2026	16.33	16.60	16.13	16.16	16.16	-0.86%	3,065,500
Apr 22, 2026	16.49	16.63	16.01	16.30	16.30	-1.15%	2,252,300
Apr 20, 2026	16.43	16.74	16.13	16.49	16.49	0.61%	4,508,100
Apr 17, 2026	17.17	17.30	16.27	16.39	16.39	-4.71%	6,268,600
Apr 16, 2026	17.38	17.38	16.97	17.20	17.20	-1.04%	3,085,700
Apr 15, 2026	18.39	18.44	17.26	17.38	17.38	-5.29%	3,297,100
Apr 14, 2026	18.20	18.46	17.84	18.35	18.35	0.60%	2,029,500
Apr 13, 2026	18.67	18.70	18.11	18.24	18.24	-1.08%	1,657,500
Apr 10, 2026	18.32	18.60	18.10	18.44	18.44	0.71%	1,970,100
Apr 9, 2026	18.69	18.80	18.00	18.31	18.31	-1.03%	4,189,200
Apr 8, 2026	18.85	18.99	17.65	18.50	18.50	-2.12%	5,175,900
Apr 7, 2026	19.24	19.49	18.32	18.90	18.90	-4.01%	4,249,400
Apr 6, 2026	20.30	20.48	19.69	19.69	19.69	-3.24%	1,885,600
Apr 2, 2026	20.50	20.57	19.83	20.35	20.35	3.25%	3,278,600
Apr 1, 2026	20.78	21.08	19.70	19.71	19.71	-7.03%	4,242,500
Mar 31, 2026	21.62	21.70	20.70	21.20	21.20	-1.03%	4,041,000
Mar 30, 2026	20.39	21.59	20.39	21.42	21.42	5.15%	3,061,700
Mar 27, 2026	20.70	20.90	20.20	20.37	20.37	-1.59%	2,227,800
Mar 26, 2026	20.40	20.92	20.24	20.70	20.70	1.57%	2,176,500
Mar 25, 2026	19.87	20.38	19.40	20.38	20.38	2.16%	1,853,100
Mar 24, 2026	19.15	20.11	18.93	19.95	19.95	4.18%	2,437,400
Mar 23, 2026	18.79	19.39	18.23	19.15	19.15	1.97%	2,716,100
Mar 20, 2026	19.00	19.27	18.47	18.78	18.78	-1.16%	2,078,800
Mar 19, 2026	18.10	19.44	18.00	19.00	19.00	4.51%	3,061,900
Mar 18, 2026	18.08	18.58	18.01	18.18	18.18	0.66%	1,598,200
Mar 17, 2026	17.79	18.49	17.68	18.06	18.06	2.38%	2,531,200
Mar 16, 2026	17.50	17.96	17.35	17.64	17.64	2.98%	2,342,200
Mar 13, 2026	17.52	18.08	16.90	17.13	17.13	-2.11%	3,867,800
Mar 12, 2026	18.78	18.84	17.50	17.50	17.50	-6.77%	3,419,600
Mar 11, 2026	18.81	19.30	18.56	18.77	18.77	-1.11%	3,470,000
Mar 10, 2026	18.30	19.14	18.17	18.98	18.98	2.87%	4,506,700
Mar 9, 2026	18.91	19.22	18.40	18.45	18.45	-2.28%	3,937,400
Mar 6, 2026	18.45	19.43	18.11	18.88	18.88	3.40%	4,280,900
Mar 5, 2026	17.65	18.38	17.61	18.26	18.26	2.64%	3,519,000
Mar 4, 2026	18.04	18.30	17.53	17.79	17.79	-0.95%	2,911,200
Mar 3, 2026	18.12	18.46	17.75	17.96	17.96	-2.18%	3,913,200
Mar 2, 2026	18.05	18.77	17.65	18.36	18.36	2.23%	5,138,900
Feb 27, 2026	17.85	18.00	17.45	17.96	17.96	0.67%	2,596,800