São Martinho Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.30	13.92	13.14	13.31	13.31	0.15%	4,851,600
Dec 4, 2025	13.30	13.48	13.25	13.29	13.29	0.15%	3,775,100
Dec 3, 2025	13.04	13.36	12.99	13.27	13.27	2.08%	3,917,400
Dec 2, 2025	13.29	13.44	12.91	13.00	13.00	-1.89%	4,539,700
Dec 1, 2025	13.66	13.88	13.23	13.25	13.25	-5.02%	7,146,900
Nov 28, 2025	13.79	14.15	13.61	13.95	13.95	2.27%	3,249,900
Nov 27, 2025	13.67	13.74	13.51	13.64	13.64	-0.37%	1,721,200
Nov 26, 2025	13.12	13.83	13.11	13.69	13.69	4.42%	2,831,600
Nov 25, 2025	13.28	13.41	13.09	13.11	13.11	-1.35%	2,317,700
Nov 24, 2025	13.40	13.55	13.29	13.29	13.29	-1.12%	2,504,600
Nov 21, 2025	13.49	13.57	13.25	13.44	13.44	-0.59%	2,757,000
Nov 19, 2025	13.80	14.13	13.48	13.52	13.52	-1.89%	2,024,800
Nov 18, 2025	13.77	13.99	13.69	13.78	13.78	-	1,313,200
Nov 17, 2025	13.85	13.85	13.64	13.78	13.78	-0.29%	1,723,500
Nov 14, 2025	13.55	14.08	13.52	13.82	13.82	2.07%	2,025,000
Nov 13, 2025	14.03	14.03	13.54	13.54	13.54	-3.15%	2,587,500
Nov 12, 2025	13.85	13.99	13.58	13.98	13.98	1.38%	2,102,500
Nov 11, 2025	13.44	14.17	13.44	13.79	13.79	2.60%	4,571,900
Nov 10, 2025	13.39	13.61	13.34	13.44	13.44	0.75%	1,326,000
Nov 7, 2025	13.25	13.43	13.18	13.34	13.34	0.60%	1,394,200
Nov 6, 2025	13.90	14.00	13.26	13.26	13.26	-4.40%	2,374,000
Nov 5, 2025	13.47	13.98	13.40	13.87	13.87	2.82%	2,332,000
Nov 4, 2025	13.56	13.69	13.39	13.49	13.49	-0.88%	2,154,400
Nov 3, 2025	14.16	14.20	13.61	13.61	13.61	-3.06%	2,536,700
Oct 31, 2025	14.04	14.14	13.88	14.04	14.04	0.14%	3,010,600
Oct 30, 2025	14.23	14.32	14.02	14.02	14.02	-2.16%	2,248,200
Oct 29, 2025	14.31	14.45	14.18	14.33	14.33	-0.07%	2,353,400
Oct 28, 2025	14.40	14.55	14.24	14.34	14.34	-0.49%	2,836,800
Oct 27, 2025	14.61	14.76	14.35	14.41	14.41	-1.44%	2,502,600
Oct 24, 2025	14.76	14.89	14.57	14.62	14.62	-1.35%	1,570,200
Oct 23, 2025	14.79	14.91	14.67	14.82	14.82	0.82%	1,913,700
Oct 22, 2025	14.99	15.16	14.62	14.70	14.70	-2.39%	3,123,700
Oct 21, 2025	15.16	15.22	15.00	15.06	15.06	-0.53%	1,443,800
Oct 20, 2025	15.21	15.34	15.11	15.14	15.14	-0.46%	1,590,700
Oct 17, 2025	15.30	15.59	15.18	15.21	15.21	-0.91%	1,685,200
Oct 16, 2025	15.35	15.77	15.21	15.35	15.35	-0.20%	2,604,700
Oct 15, 2025	15.44	15.51	15.27	15.38	15.38	-0.45%	2,039,900
Oct 14, 2025	15.40	15.61	15.30	15.45	15.45	-	1,757,400
Oct 13, 2025	15.58	15.67	15.32	15.45	15.45	-0.64%	1,540,100
Oct 10, 2025	15.56	15.79	15.35	15.55	15.55	-0.32%	2,645,000
Oct 9, 2025	16.38	16.47	15.35	15.60	15.60	-4.65%	6,287,300
Oct 8, 2025	16.31	16.42	16.20	16.36	16.36	0.31%	1,175,300
Oct 7, 2025	16.64	16.64	16.30	16.31	16.31	-1.81%	1,605,000
Oct 6, 2025	16.95	17.05	16.54	16.61	16.61	-1.72%	1,096,900
Oct 3, 2025	17.08	17.47	16.89	16.90	16.90	-0.82%	1,759,300
Oct 2, 2025	17.19	17.28	16.73	17.04	17.04	-0.93%	1,675,200
Oct 1, 2025	17.25	17.52	17.05	17.20	17.20	-0.92%	2,116,200
Sep 30, 2025	17.51	17.61	17.20	17.36	17.36	-0.80%	1,877,500
Sep 29, 2025	17.98	18.07	17.50	17.50	17.50	-1.85%	994,800
Sep 26, 2025	17.92	17.95	17.75	17.83	17.83	-	650,900