Skip to main content
São Martinho S.A. (BVMF:SMTO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.88
+0.62 (3.40%)
At close: Mar 6, 2026

São Martinho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.4519.4318.1118.8818.883.40%4,280,900
Mar 5, 202617.6518.3817.6118.2618.262.64%3,519,000
Mar 4, 202618.0418.3017.5317.7917.79-0.95%2,911,200
Mar 3, 202618.1218.4617.7517.9617.96-2.18%3,913,200
Mar 2, 202618.0518.7717.6518.3618.362.23%5,138,900
Feb 27, 202617.8518.0017.4517.9617.960.67%2,596,800
Feb 26, 202617.5617.9917.4017.8417.842.12%2,855,400
Feb 25, 202617.4817.6817.2617.4717.470.11%2,258,500
Feb 24, 202616.4817.5016.4017.4517.456.34%3,628,700
Feb 23, 202616.1516.4315.8716.4116.411.99%3,339,200
Feb 20, 202615.6316.1415.5116.0916.092.16%1,979,500
Feb 19, 202615.6016.0315.5715.7515.751.03%1,749,300
Feb 18, 202615.4215.9415.4215.5915.591.10%1,651,000
Feb 13, 202615.5515.6215.1515.4215.42-1.22%2,717,800
Feb 12, 202616.3616.4515.6115.6115.61-5.85%3,059,600
Feb 11, 202615.1516.6315.1316.5816.589.80%5,588,700
Feb 10, 202615.8316.2914.9915.1015.10-2.14%6,194,800
Feb 9, 202615.1815.5714.9415.4315.432.19%2,992,200
Feb 6, 202614.6015.1614.3515.1015.103.14%4,299,700
Feb 5, 202614.9915.0614.6414.6414.64-2.33%3,091,500
Feb 4, 202615.8815.8814.9914.9914.99-5.60%3,539,700
Feb 3, 202615.8416.1015.7015.8815.884.40%3,844,500
Feb 2, 202615.0515.2614.9915.2115.21-0.39%2,228,900
Jan 30, 202615.6015.7315.1315.2715.27-2.12%2,384,800
Jan 29, 202615.6015.9015.4515.6015.600.06%2,840,800
Jan 28, 202615.5615.7715.2415.5915.590.58%2,655,700
Jan 27, 202615.8116.1015.5015.5015.50-1.46%3,571,300
Jan 26, 202616.1316.2515.6615.7315.73-1.99%3,069,900
Jan 23, 202616.0016.2815.7916.0516.050.75%3,026,800
Jan 22, 202616.4616.6915.9315.9315.93-3.45%3,300,300
Jan 21, 202616.5516.7016.3016.5016.50-2,808,100
Jan 20, 202616.1516.8116.0716.5016.502.04%2,260,100
Jan 19, 202616.5416.5415.9516.1716.17-1.64%2,085,900
Jan 16, 202616.0116.8615.8616.4416.442.75%5,144,800
Jan 15, 202616.4016.5215.8316.0016.00-2.44%2,632,900
Jan 14, 202616.1716.7016.0416.4016.402.24%4,432,100
Jan 13, 202616.4016.5615.9516.0416.04-2.79%3,467,000
Jan 12, 202614.9316.5014.8916.5016.5010.66%5,861,300
Jan 9, 202614.1915.0814.1614.9114.915.82%3,589,800
Jan 8, 202614.2514.3614.0814.0914.09-0.84%2,725,300
Jan 7, 202614.4014.4614.0914.2114.21-0.70%3,099,200
Jan 6, 202614.5514.8814.3114.3114.31-1.24%2,813,500
Jan 5, 202614.9014.9214.4914.4914.49-2.09%2,248,400
Jan 2, 202615.3415.3414.6314.8014.80-2.12%2,044,800
Dec 30, 202515.2015.3515.1215.1215.12-0.40%1,113,700
Dec 29, 202515.3315.3715.0915.1815.18-1.11%1,101,900
Dec 26, 202515.6215.6215.1315.3515.35-1.85%1,433,800
Dec 23, 202515.2615.7015.2415.6415.642.49%1,718,500
Dec 22, 202515.3915.4115.0915.2615.26-0.72%2,120,800
Dec 19, 202515.2215.6215.2215.3715.370.46%2,681,400
Dec 18, 202515.8015.8815.0615.3015.30-2.92%3,502,100
Dec 17, 202515.5015.7614.9715.7615.761.68%3,375,800
Dec 16, 202515.2115.7815.1315.5015.501.57%3,276,400
Dec 15, 202515.2515.3615.0715.2615.260.79%1,743,100
Dec 12, 202514.7515.1714.6915.1415.142.64%2,621,200
Dec 11, 202515.3015.3614.6114.7514.75-4.22%4,316,200
Dec 10, 202513.4715.4013.4715.4015.4014.50%6,644,100
Dec 9, 202513.3213.5013.0513.4513.450.98%3,242,200
Dec 8, 202513.2413.5713.2413.3213.321.14%3,677,600
Dec 5, 202513.3013.9213.1413.1713.17-0.90%5,708,200
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