São Martinho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	21.01	21.38	20.58	21.09	-	-0.57%	2,322,900
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
Aug 3, 2026	14.51	14.69	14.15	14.38	14.38	-0.96%	2,010,200
Jul 31, 2026	14.48	14.65	14.25	14.52	14.52	0.83%	1,735,900
Jul 30, 2026	14.28	14.40	14.05	14.40	14.40	0.91%	1,642,600
Jul 29, 2026	14.34	14.50	14.17	14.27	14.27	-0.21%	1,434,000
Jul 28, 2026	14.78	14.86	14.16	14.30	14.30	-2.52%	2,809,800
Jul 27, 2026	14.90	15.24	14.64	14.67	14.67	-2.52%	2,069,600
Jul 24, 2026	15.63	15.63	15.04	15.05	15.05	-4.20%	1,010,000
Jul 23, 2026	16.05	16.26	15.66	15.71	15.71	-2.12%	963,800
Jul 22, 2026	15.68	16.13	15.64	16.05	16.05	3.02%	711,900
Jul 21, 2026	15.41	15.63	15.26	15.58	15.58	1.10%	1,353,800
Jul 20, 2026	15.46	15.81	15.35	15.41	15.41	-0.26%	1,073,100
Jul 17, 2026	15.77	15.82	15.38	15.45	15.45	-1.72%	1,829,100
Jul 16, 2026	15.46	15.86	15.46	15.72	15.72	1.22%	1,740,200
Jul 15, 2026	16.16	16.18	15.41	15.53	15.53	-3.66%	1,988,800
Jul 14, 2026	16.43	16.53	16.02	16.12	16.12	-1.53%	1,175,300
Jul 13, 2026	16.41	16.85	16.26	16.37	16.37	-	1,046,600
Jul 10, 2026	16.25	16.38	15.89	16.37	16.37	1.99%	873,200
Jul 9, 2026	15.32	16.05	15.12	16.05	16.05	5.25%	1,496,200
Jul 8, 2026	15.29	15.60	15.17	15.25	15.25	-0.46%	1,170,900
Jul 7, 2026	14.96	15.48	14.90	15.32	15.32	2.41%	1,378,300
Jul 6, 2026	15.14	15.29	14.96	14.96	14.96	-2.24%	679,400
Jul 3, 2026	15.65	15.70	15.43	15.52	15.30	-0.58%	549,500
Jul 2, 2026	15.94	16.06	15.53	15.61	15.39	-2.01%	1,123,100
Jul 1, 2026	15.57	16.31	15.51	15.93	15.71	1.46%	2,004,800
Jun 30, 2026	15.27	15.88	15.25	15.70	15.48	2.28%	1,739,400
Jun 29, 2026	15.17	15.39	15.09	15.35	15.14	2.06%	1,100,000
Jun 26, 2026	14.70	15.23	14.68	15.04	14.83	2.24%	1,615,900
Jun 25, 2026	14.67	14.97	14.61	14.71	14.50	-0.07%	1,033,800