Skip to main content
São Martinho S.A. (BVMF:SMTO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.17
-0.12 (-0.90%)
At close: Dec 5, 2025

São Martinho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.3013.9213.1413.3113.310.15%4,851,600
Dec 4, 202513.3013.4813.2513.2913.290.15%3,775,100
Dec 3, 202513.0413.3612.9913.2713.272.08%3,917,400
Dec 2, 202513.2913.4412.9113.0013.00-1.89%4,539,700
Dec 1, 202513.6613.8813.2313.2513.25-5.02%7,146,900
Nov 28, 202513.7914.1513.6113.9513.952.27%3,249,900
Nov 27, 202513.6713.7413.5113.6413.64-0.37%1,721,200
Nov 26, 202513.1213.8313.1113.6913.694.42%2,831,600
Nov 25, 202513.2813.4113.0913.1113.11-1.35%2,317,700
Nov 24, 202513.4013.5513.2913.2913.29-1.12%2,504,600
Nov 21, 202513.4913.5713.2513.4413.44-0.59%2,757,000
Nov 19, 202513.8014.1313.4813.5213.52-1.89%2,024,800
Nov 18, 202513.7713.9913.6913.7813.78-1,313,200
Nov 17, 202513.8513.8513.6413.7813.78-0.29%1,723,500
Nov 14, 202513.5514.0813.5213.8213.822.07%2,025,000
Nov 13, 202514.0314.0313.5413.5413.54-3.15%2,587,500
Nov 12, 202513.8513.9913.5813.9813.981.38%2,102,500
Nov 11, 202513.4414.1713.4413.7913.792.60%4,571,900
Nov 10, 202513.3913.6113.3413.4413.440.75%1,326,000
Nov 7, 202513.2513.4313.1813.3413.340.60%1,394,200
Nov 6, 202513.9014.0013.2613.2613.26-4.40%2,374,000
Nov 5, 202513.4713.9813.4013.8713.872.82%2,332,000
Nov 4, 202513.5613.6913.3913.4913.49-0.88%2,154,400
Nov 3, 202514.1614.2013.6113.6113.61-3.06%2,536,700
Oct 31, 202514.0414.1413.8814.0414.040.14%3,010,600
Oct 30, 202514.2314.3214.0214.0214.02-2.16%2,248,200
Oct 29, 202514.3114.4514.1814.3314.33-0.07%2,353,400
Oct 28, 202514.4014.5514.2414.3414.34-0.49%2,836,800
Oct 27, 202514.6114.7614.3514.4114.41-1.44%2,502,600
Oct 24, 202514.7614.8914.5714.6214.62-1.35%1,570,200
Oct 23, 202514.7914.9114.6714.8214.820.82%1,913,700
Oct 22, 202514.9915.1614.6214.7014.70-2.39%3,123,700
Oct 21, 202515.1615.2215.0015.0615.06-0.53%1,443,800
Oct 20, 202515.2115.3415.1115.1415.14-0.46%1,590,700
Oct 17, 202515.3015.5915.1815.2115.21-0.91%1,685,200
Oct 16, 202515.3515.7715.2115.3515.35-0.20%2,604,700
Oct 15, 202515.4415.5115.2715.3815.38-0.45%2,039,900
Oct 14, 202515.4015.6115.3015.4515.45-1,757,400
Oct 13, 202515.5815.6715.3215.4515.45-0.64%1,540,100
Oct 10, 202515.5615.7915.3515.5515.55-0.32%2,645,000
Oct 9, 202516.3816.4715.3515.6015.60-4.65%6,287,300
Oct 8, 202516.3116.4216.2016.3616.360.31%1,175,300
Oct 7, 202516.6416.6416.3016.3116.31-1.81%1,605,000
Oct 6, 202516.9517.0516.5416.6116.61-1.72%1,096,900
Oct 3, 202517.0817.4716.8916.9016.90-0.82%1,759,300
Oct 2, 202517.1917.2816.7317.0417.04-0.93%1,675,200
Oct 1, 202517.2517.5217.0517.2017.20-0.92%2,116,200
Sep 30, 202517.5117.6117.2017.3617.36-0.80%1,877,500
Sep 29, 202517.9818.0717.5017.5017.50-1.85%994,800
Sep 26, 202517.9217.9517.7517.8317.83-650,900
Sep 25, 202518.1218.1217.6617.8317.83-1.55%1,744,000
Sep 24, 202517.6618.2317.6618.1118.111.68%1,695,000
Sep 23, 202517.4017.8117.2517.8117.812.42%1,818,000
Sep 22, 202517.4917.5216.9317.3917.39-1.02%2,203,100
Sep 19, 202517.5017.6817.3017.5717.570.29%2,772,900
Sep 18, 202517.5817.6917.2817.5217.52-1.07%1,987,000
Sep 17, 202517.6018.0317.4917.7117.711.26%3,371,000
Sep 16, 202517.5517.6317.3517.4917.490.40%2,027,000
Sep 15, 202517.5917.6417.3417.4217.42-0.57%1,389,900
Sep 12, 202517.8918.1217.4617.5217.52-2.29%1,312,300
Sep 11, 202518.1418.3217.8517.9317.93-0.72%1,620,500
Sep 10, 202518.1318.4717.9418.0618.06-0.55%1,957,600
Sep 9, 202517.8418.1617.7918.1618.162.25%1,948,800
Sep 8, 202518.0918.1517.7617.7617.76-1.82%1,308,700
Sep 5, 202518.0018.1717.7318.0918.090.84%1,999,900
Sep 4, 202517.9118.0217.7017.9417.940.50%1,196,300
Sep 3, 202517.8518.0317.6517.8517.85-0.11%1,233,200
Sep 2, 202518.0018.2517.8617.8717.87-1.60%1,150,600
Sep 1, 202518.1418.5818.0818.1618.16-0.22%1,626,000
Aug 29, 202517.8718.2017.5218.2018.202.08%6,098,800
Aug 28, 202517.6818.0617.5117.8317.832.00%2,630,700
Aug 27, 202517.3117.8217.1617.4817.484.61%4,930,500
Aug 26, 202516.9717.1616.6616.7116.71-1.71%1,664,400
Aug 25, 202516.9717.3316.9217.0017.001.01%1,236,600
Aug 22, 202516.4916.9216.4116.8316.832.12%1,056,800
Aug 21, 202516.6316.6316.1216.4816.48-0.96%1,820,400
Aug 20, 202516.3716.7016.3316.6416.641.65%1,154,900
Aug 19, 202516.6616.6816.2516.3716.37-2.09%1,287,900
Aug 18, 202516.2516.7516.2516.7216.722.64%1,583,400
Aug 15, 202516.9116.9116.2916.2916.29-3.67%2,369,700
Aug 14, 202516.6117.0416.2516.9116.911.38%2,223,900
Aug 13, 202516.8117.5516.6816.6816.68-0.60%2,984,700
Aug 12, 202516.7517.3716.5816.7816.781.21%2,559,100
Aug 11, 202517.0117.1116.5316.5816.58-2.53%1,724,700
Aug 8, 202516.7817.1416.7817.0117.010.53%1,306,100
Aug 7, 202516.9917.2016.7316.9216.92-0.35%1,318,800
Aug 6, 202517.1817.3216.9516.9816.98-0.29%1,551,100
Aug 5, 202516.8917.1116.7417.0317.030.59%1,039,300
Aug 4, 202517.1317.2416.8316.9316.93-0.70%1,064,000
Aug 1, 202517.4017.6717.0017.0517.05-1.67%2,320,600
Jul 31, 202517.8517.8517.2417.3417.34-6.17%3,844,500
Jul 30, 202518.2918.5818.0218.4818.020.60%1,992,700
Jul 29, 202518.5018.7317.9618.3717.920.11%4,037,000
Jul 28, 202518.1318.6018.0218.3517.903.56%3,547,800
Jul 25, 202517.5217.7817.5017.7217.280.68%1,637,400
Jul 24, 202517.8417.9117.4617.6017.17-1.68%1,715,700
Jul 23, 202517.7318.1117.7117.9017.460.90%899,400
Jul 22, 202517.6617.8917.5717.7417.300.57%841,600
Jul 21, 202517.8718.0517.6417.6417.20-0.79%1,262,400
Jul 18, 202517.5317.9117.4617.7817.340.68%1,862,600