São Martinho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	14.72	14.94	14.60	14.72	14.51	-0.34%	1,034,900
Jun 23, 2026	14.41	14.88	14.41	14.77	14.56	1.16%	1,038,400
Jun 22, 2026	14.90	14.96	14.43	14.60	14.40	-2.21%	1,415,600
Jun 19, 2026	14.88	14.97	14.65	14.93	14.72	-0.27%	1,618,800
Jun 18, 2026	15.50	15.51	14.51	14.97	14.76	-3.61%	2,964,400
Jun 17, 2026	16.04	16.13	15.51	15.53	15.31	-2.76%	1,249,600
Jun 16, 2026	16.01	16.28	15.95	15.97	15.75	-0.93%	1,306,400
Jun 15, 2026	15.79	16.48	15.71	16.12	15.90	2.03%	3,570,100
Jun 12, 2026	16.00	16.20	15.63	15.80	15.58	-2.29%	2,471,500
Jun 11, 2026	16.65	16.86	15.80	16.17	15.94	-4.32%	5,745,100
Jun 10, 2026	17.19	17.20	16.86	16.90	16.66	-1.74%	1,072,500
Jun 9, 2026	17.25	17.50	17.12	17.20	16.96	-0.06%	1,715,900
Jun 8, 2026	16.92	17.34	16.61	17.21	16.97	1.95%	2,456,700
Jun 5, 2026	17.16	17.30	16.82	16.88	16.64	-2.43%	1,720,400
Jun 3, 2026	17.40	17.67	17.17	17.30	17.06	-1.14%	2,427,500
Jun 2, 2026	17.10	17.68	17.03	17.50	17.26	1.63%	2,221,300
Jun 1, 2026	17.00	17.40	16.90	17.22	16.98	1.41%	2,610,600
May 29, 2026	17.32	17.50	16.75	16.98	16.74	-1.05%	3,198,200
May 28, 2026	17.14	17.39	16.90	17.16	16.92	0.12%	1,661,200
May 27, 2026	17.13	17.84	17.08	17.14	16.90	-0.06%	2,150,200
May 26, 2026	17.61	17.70	16.75	17.15	16.91	-0.92%	2,724,400
May 25, 2026	17.60	18.03	17.30	17.31	17.07	-1.65%	1,263,400
May 22, 2026	17.65	17.69	17.30	17.60	17.35	-0.23%	1,604,200
May 21, 2026	18.00	18.16	17.50	17.64	17.39	-2.38%	2,749,900
May 20, 2026	18.39	18.56	18.07	18.07	17.82	-1.53%	1,540,100
May 19, 2026	18.34	18.66	17.99	18.35	18.09	-0.22%	2,981,300
May 18, 2026	18.22	18.44	17.97	18.39	18.13	0.77%	1,666,600
May 15, 2026	18.29	18.62	18.02	18.25	18.00	-0.82%	2,198,500
May 14, 2026	17.63	18.80	17.47	18.40	18.14	4.90%	4,519,000
May 13, 2026	17.40	18.21	17.26	17.54	17.30	0.57%	4,092,300
May 12, 2026	16.81	17.76	16.81	17.44	17.20	3.38%	2,231,500
May 11, 2026	16.75	17.28	16.74	16.87	16.63	0.42%	2,656,300
May 8, 2026	16.65	16.90	16.39	16.80	16.57	2.13%	2,315,200
May 7, 2026	16.78	16.94	16.42	16.45	16.22	-2.66%	3,467,500