Skip to main content
logo
São Martinho S.A. (BVMF:SMTO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.04
+0.33 (2.24%)
Jun 26, 2026, 5:05 PM GMT-3

São Martinho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202614.6714.9714.6114.7114.71-0.07%1,033,800
Jun 24, 202614.7214.9414.6014.7214.72-0.34%1,034,900
Jun 23, 202614.4114.8814.4114.7714.771.16%1,038,400
Jun 22, 202614.9014.9614.4314.6014.60-2.21%1,415,600
Jun 19, 202614.8814.9714.6514.9314.93-0.27%1,618,800
Jun 18, 202615.5015.5114.5114.9714.97-3.61%2,964,400
Jun 17, 202616.0416.1315.5115.5315.53-2.76%1,253,200
Jun 16, 202616.0116.2815.9515.9715.97-0.93%1,307,800
Jun 15, 202615.7916.4815.7116.1216.122.03%3,570,100
Jun 12, 202616.0016.2015.6315.8015.80-2.29%2,471,500
Jun 11, 202616.6516.8615.8016.1716.17-4.32%5,745,100
Jun 10, 202617.1917.2016.8616.9016.90-1.74%1,072,500
Jun 9, 202617.2517.5017.1217.2017.20-0.06%1,716,300
Jun 8, 202616.9217.3416.6117.2117.211.95%2,456,700
Jun 5, 202617.1617.3016.8216.8816.88-2.43%1,720,400
Jun 3, 202617.4017.6717.1717.3017.30-1.14%2,429,000
Jun 2, 202617.1017.6817.0317.5017.501.63%2,221,400
Jun 1, 202617.0017.4016.9017.2217.221.41%2,610,600
May 29, 202617.3217.5016.7516.9816.98-1.05%3,198,200
May 28, 202617.1417.3916.9017.1617.160.12%1,661,200
May 27, 202617.1317.8417.0817.1417.14-0.06%2,150,200
May 26, 202617.6117.7016.7517.1517.15-0.92%2,724,400
May 25, 202617.6018.0317.3017.3117.31-1.65%1,263,400
May 22, 202617.6517.6917.3017.6017.60-0.23%1,604,200
May 21, 202618.0018.1617.5017.6417.64-2.38%2,749,900
May 20, 202618.3918.5618.0718.0718.07-1.53%1,540,100
May 19, 202618.3418.6617.9918.3518.35-0.22%2,981,300
May 18, 202618.2218.4417.9718.3918.390.77%1,666,600
May 15, 202618.2918.6218.0218.2518.25-0.82%2,198,500
May 14, 202617.6318.8017.4718.4018.404.90%4,519,000
May 13, 202617.4018.2117.2617.5417.540.57%4,092,300
May 12, 202616.8117.7616.8117.4417.443.38%2,231,500
May 11, 202616.7517.2816.7416.8716.870.42%2,656,300
May 8, 202616.6516.9016.3916.8016.802.13%2,315,200
May 7, 202616.7816.9416.4216.4516.45-2.66%3,467,500
May 6, 202616.5117.1316.3016.9016.901.38%3,895,300
May 5, 202616.8616.9316.5716.6716.67-0.89%1,879,900
May 4, 202616.4016.8316.2316.8216.824.02%2,870,000
Apr 30, 202616.2116.2715.8616.1716.170.12%2,158,400
Apr 29, 202616.1916.5016.0816.1516.150.62%2,471,900
Apr 28, 202615.8916.1315.6716.0516.050.31%1,627,600
Apr 27, 202616.6917.0616.0016.0016.00-3.85%2,197,200
Apr 24, 202616.2017.1016.0516.6416.642.97%3,213,600
Apr 23, 202616.3316.6016.1316.1616.16-0.86%3,065,500
Apr 22, 202616.4916.6316.0116.3016.30-1.15%2,252,300
Apr 20, 202616.4316.7416.1316.4916.490.61%4,508,100
Apr 17, 202617.1717.3016.2716.3916.39-4.71%6,268,600
Apr 16, 202617.3817.3816.9717.2017.20-1.04%3,085,700
Apr 15, 202618.3918.4417.2617.3817.38-5.29%3,297,100
Apr 14, 202618.2018.4617.8418.3518.350.60%2,029,500