São Martinho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	20.77	20.98	20.38	20.92	20.92	-0.81%	603,100
Oct 30, 2026	19.58	21.20	19.30	21.09	21.09	7.88%	2,874,000
Oct 29, 2026	19.17	19.76	18.94	19.55	19.55	2.04%	3,068,200
Oct 28, 2026	19.35	20.03	19.01	19.16	19.16	-1.03%	2,479,000
Oct 27, 2026	20.15	20.33	19.14	19.36	19.36	-3.54%	4,979,000
Oct 26, 2026	18.48	20.14	17.84	20.07	20.07	-4.66%	4,111,600
Oct 23, 2026	20.42	21.05	20.42	21.05	21.05	2.58%	2,388,000
Oct 22, 2026	20.79	20.80	20.20	20.52	20.52	-1.58%	1,649,300
Oct 21, 2026	21.20	21.20	20.72	20.85	20.85	-1.97%	1,093,000
Oct 20, 2026	21.20	21.27	20.53	21.27	21.27	1.48%	1,455,100
Oct 19, 2026	20.95	21.32	20.52	20.96	20.96	0.82%	1,217,600
Oct 16, 2026	21.13	21.40	20.31	20.79	20.79	-1.79%	1,445,600
Oct 15, 2026	20.72	21.37	20.60	21.17	21.17	1.00%	1,034,800
Oct 14, 2026	21.49	21.57	20.46	20.96	20.96	-2.96%	1,598,200
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