São Martinho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	21.49	21.57	21.02	21.08	21.08	-2.41%	4,071,000
Oct 13, 2026	20.72	21.91	20.62	21.60	21.60	4.35%	4,077,900
Oct 9, 2026	20.02	20.98	19.79	20.70	20.70	4.49%	2,711,100
Oct 8, 2026	20.32	20.75	19.62	19.81	19.81	-2.27%	2,115,900
Oct 7, 2026	19.55	20.38	19.55	20.27	20.27	3.00%	2,153,100
Oct 6, 2026	19.85	20.46	19.60	19.68	19.68	-0.96%	1,893,400
Oct 5, 2026	19.93	20.20	19.20	19.87	19.87	2.74%	2,882,500
Oct 2, 2026	18.50	19.61	18.32	19.34	19.34	5.28%	2,464,400
Oct 1, 2026	17.77	18.47	17.71	18.37	18.37	3.43%	2,321,100
Sep 30, 2026	17.89	17.96	17.47	17.76	17.76	1.08%	1,317,300
Sep 29, 2026	17.41	17.65	17.11	17.57	17.57	0.86%	1,579,000
Sep 28, 2026	17.73	18.20	17.42	17.42	17.42	-1.80%	1,246,600
Sep 25, 2026	17.66	18.04	17.38	17.74	17.74	0.74%	1,005,600
Sep 24, 2026	18.23	18.44	17.41	17.61	17.61	-3.93%	1,501,000
Sep 23, 2026	18.13	18.52	18.02	18.33	18.33	0.49%	2,592,800
Sep 22, 2026	18.35	18.78	17.96	18.24	18.24	-1.57%	2,509,800
Sep 21, 2026	19.02	19.30	18.39	18.53	18.53	-2.37%	2,187,100
Sep 18, 2026	19.58	19.82	18.98	18.98	18.98	-3.16%	2,344,000
Sep 17, 2026	19.24	19.77	19.05	19.60	19.60	1.92%	1,347,600
Sep 16, 2026	19.94	20.04	19.23	19.23	19.23	-3.85%	1,139,400
Sep 15, 2026	19.55	20.11	19.34	20.00	20.00	1.32%	1,147,200
Sep 14, 2026	20.36	20.45	19.69	19.74	19.74	-3.42%	1,812,800
Sep 11, 2026	20.85	20.92	20.26	20.44	20.44	-2.67%	1,188,800
Sep 10, 2026	20.06	21.22	20.06	21.00	21.00	3.70%	2,497,500
Sep 9, 2026	20.40	20.68	19.94	20.25	20.25	-1.60%	1,225,700
Sep 8, 2026	20.60	20.92	20.36	20.58	20.58	-0.10%	849,900
Sep 4, 2026	20.24	20.87	19.85	20.60	20.60	1.78%	1,231,700
Sep 3, 2026	20.69	20.69	19.78	20.24	20.24	-4.48%	2,033,300
Sep 2, 2026	21.01	21.38	20.58	21.19	21.19	-0.09%	2,471,200
Sep 1, 2026	19.75	21.21	19.42	21.21	21.21	7.39%	4,177,500
Aug 31, 2026	18.78	19.88	18.67	19.75	19.75	6.30%	3,503,600
Aug 28, 2026	18.99	18.99	18.41	18.58	18.58	-1.54%	1,434,300
Aug 27, 2026	18.66	19.13	18.61	18.87	18.87	1.29%	1,355,700
Aug 26, 2026	18.38	18.95	17.91	18.63	18.63	0.92%	2,378,900
Aug 25, 2026	19.17	19.50	18.12	18.46	18.46	-4.20%	4,499,800
Aug 24, 2026	18.65	19.30	18.44	19.27	19.27	4.67%	4,955,300
Aug 21, 2026	17.86	18.53	17.05	18.41	18.41	3.43%	3,705,000
Aug 20, 2026	16.61	18.11	16.59	17.80	17.80	7.16%	3,725,700
Aug 19, 2026	15.96	16.61	15.80	16.61	16.61	4.47%	1,661,200
Aug 18, 2026	15.40	16.01	15.40	15.90	15.90	5.23%	2,106,700
Aug 17, 2026	14.61	15.14	14.50	15.11	15.11	3.42%	1,331,800
Aug 14, 2026	14.76	14.83	14.35	14.61	14.61	-1.28%	1,657,300
Aug 13, 2026	14.80	15.25	14.70	14.80	14.80	0.14%	1,541,100
Aug 12, 2026	15.05	15.23	14.45	14.78	14.78	-1.53%	3,575,100
Aug 11, 2026	14.82	15.92	14.70	15.01	15.01	0.40%	3,110,700
Aug 10, 2026	14.79	15.32	14.70	14.95	14.95	1.22%	1,944,300
Aug 7, 2026	14.72	14.90	14.53	14.77	14.77	0.54%	1,298,500
Aug 6, 2026	14.23	14.80	14.08	14.69	14.69	2.73%	1,239,900
Aug 5, 2026	14.03	14.48	13.98	14.30	14.30	2.58%	1,738,300
Aug 4, 2026	14.53	14.53	13.75	13.94	13.94	-3.06%	2,309,600