Skip to main content
logo
São Martinho S.A. (BVMF:SMTO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.30
-0.20 (-1.14%)
Jun 3, 2026, 5:04 PM GMT-3

São Martinho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 202618.6718.7018.1118.2418.24-1.08%1,657,500
Apr 10, 202618.3218.6018.1018.4418.440.71%1,970,100
Apr 9, 202618.6918.8018.0018.3118.31-1.03%4,189,200
Apr 8, 202618.8518.9917.6518.5018.50-2.12%5,175,900
Apr 7, 202619.2419.4918.3218.9018.90-4.01%4,249,400
Apr 6, 202620.3020.4819.6919.6919.69-3.24%1,885,600
Apr 2, 202620.5020.5719.8320.3520.353.25%3,278,600
Apr 1, 202620.7821.0819.7019.7119.71-7.03%4,234,000
Mar 31, 202621.6221.7020.7021.2021.20-1.03%4,041,000
Mar 30, 202620.3921.5920.3921.4221.425.15%3,061,700
Mar 27, 202620.7020.9020.2020.3720.37-1.59%2,227,800
Mar 26, 202620.4020.9220.2420.7020.701.57%2,176,500
Mar 25, 202619.8720.3819.4020.3820.382.16%1,853,100
Mar 24, 202619.1520.1118.9319.9519.954.18%2,437,400
Mar 23, 202618.7919.3918.2319.1519.151.97%2,716,100