Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

São Martinho S.A. (SMTO3.SA)

Compare
19.61
+0.91
+(4.86%)
As of 3:39:45 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.7519.6518.7519.6119.611,817,800
Apr 16, 202518.7019.1818.5718.7018.701,972,600
Apr 15, 202519.8620.0218.8118.8118.812,258,600
Apr 14, 202520.0820.3019.8820.0620.061,240,900
Apr 11, 202519.4320.0319.3419.9219.923,128,800
Apr 10, 202519.8720.0419.2419.4319.431,239,200
Apr 9, 202519.3020.2318.8220.0020.001,971,300
Apr 8, 202519.1119.7619.1019.3519.352,561,700
Apr 7, 202518.6419.1318.3319.1019.103,106,800
Apr 4, 202519.8319.9918.9519.0019.002,183,800
Apr 3, 202521.2521.2519.9120.0320.032,637,900
Apr 2, 202520.7121.5120.6721.2621.261,299,000
Apr 1, 202520.6921.0520.4620.7320.731,070,800
Mar 31, 202520.6820.8820.4120.7020.701,411,600
Mar 28, 202521.2721.3020.5720.7120.711,078,600
Mar 27, 202521.1321.4820.8621.2221.221,714,400
Mar 26, 202521.2921.5120.8121.1021.102,078,400
Mar 25, 202521.5421.6220.9521.2221.222,451,900
Mar 24, 202522.4422.4721.4221.5821.581,421,600
Mar 21, 202522.6022.6522.2922.4122.411,179,500
Mar 20, 202522.4822.7322.2622.5222.52863,000
Mar 19, 202522.6022.7922.3122.6222.621,034,900
Mar 18, 202522.2522.7122.1522.6022.60773,000
Mar 17, 202522.3022.6422.1322.1322.13926,000
Mar 14, 202521.3522.3421.3522.2022.20933,600
Mar 13, 202521.2221.9020.9221.5421.541,663,900
Mar 12, 202521.1921.3120.9121.2221.221,068,800
Mar 11, 202521.0021.1520.5921.1521.151,499,700
Mar 10, 202521.1221.4620.9120.9520.951,388,600
Mar 7, 202521.0721.4120.7021.4121.412,403,700
Mar 6, 202521.4921.4920.9221.1121.111,462,600
Mar 5, 202521.1721.6220.9521.1621.161,016,200
Feb 28, 202521.6021.9321.1021.1721.171,270,400
Feb 27, 202521.8722.3821.7222.0022.001,128,000
Feb 26, 202522.3222.3221.5221.8621.86820,200
Feb 25, 202521.4522.2021.4522.0622.061,614,500
Feb 24, 202522.8522.8521.4621.4621.461,851,700
Feb 21, 202522.7622.8922.4322.6722.671,035,800
Feb 20, 202522.9523.1422.6622.6622.66881,200
Feb 19, 202522.9123.1522.6722.9322.93587,800
Feb 18, 202522.7223.4822.6223.1923.191,613,200
Feb 17, 202522.9823.3122.6522.6522.65731,100
Feb 14, 202521.7522.8721.7522.8322.831,718,100
Feb 13, 202521.3021.8621.1021.8621.862,018,500
Feb 12, 202522.0122.0221.1721.3021.301,934,600
Feb 11, 202522.0522.5321.7922.3622.36852,600
Feb 10, 202522.4323.3922.0822.1222.122,044,800
Feb 7, 202523.0023.1022.1622.4122.41945,000
Feb 6, 202522.2122.9422.1522.9022.901,116,200
Feb 5, 202521.6522.3521.3922.0522.051,568,400
Feb 4, 202522.2022.2021.4121.4821.481,753,800
Feb 3, 202522.6122.6422.0622.2022.201,414,600
Jan 31, 202523.4023.5522.4322.6922.691,603,800
Jan 30, 202522.4823.4022.4823.4023.401,604,700
Jan 29, 202522.8623.1622.4822.4822.48758,200
Jan 28, 202523.5523.5522.7922.8622.86607,200
Jan 27, 202522.7023.5122.5923.3623.361,245,800
Jan 24, 202522.5622.9422.0922.6922.691,816,200
Jan 23, 202522.9023.1122.5822.6922.69943,200
Jan 22, 202523.0423.2022.8222.9622.96741,100
Jan 21, 202523.0123.3022.8722.9222.92627,400
Jan 20, 202523.0523.6422.6523.1923.19730,800
Jan 17, 202523.1423.1822.6822.9922.991,816,900
Jan 16, 202525.0325.0323.0023.0023.002,644,700
Jan 15, 202524.3925.0224.2325.0225.021,069,400
Jan 14, 202524.1824.3823.9424.2224.22812,500
Jan 13, 202524.2024.5624.0924.2624.26798,900
Jan 10, 202524.7425.0824.0724.2724.271,120,500
Jan 9, 202525.1125.1824.3624.6424.641,094,500
Jan 8, 202524.8525.0823.9825.0825.082,187,800
Jan 7, 202524.2024.8523.9224.8524.851,519,400
Jan 6, 202524.4024.4423.6424.1424.141,232,100
Jan 3, 202523.1024.2023.1024.2024.202,568,200
Jan 2, 202523.2623.3822.9823.0123.01903,000
Dec 30, 202423.7723.7723.0423.2623.261,456,400
Dec 27, 202423.9824.2423.5023.5923.591,392,300
Dec 26, 202424.0224.6023.7023.8123.811,895,100
Dec 23, 202425.4325.4324.1124.1124.111,243,000
Dec 20, 202424.3225.1424.3025.1425.142,005,900
Dec 19, 202424.8925.1024.3124.5224.52974,700
Dec 18, 202424.8425.2124.4324.7224.721,968,500
Dec 17, 202424.9625.5924.7525.2325.231,132,700
Dec 16, 202424.8725.4824.6924.8324.83796,000
Dec 13, 2024 0.45 Dividend
Dec 13, 202424.6224.9924.3124.6924.691,494,000
Dec 12, 202426.2426.2424.8724.9124.461,030,100
Dec 11, 202425.5426.8625.3526.2525.771,845,100
Dec 10, 202425.6026.0625.0325.4625.001,757,000
Dec 9, 202425.6425.6425.0125.3224.86769,000
Dec 6, 202425.6025.8324.7125.2324.771,516,500
Dec 5, 202425.5025.9425.5025.6025.141,068,800
Dec 4, 202425.1225.8024.9325.4825.021,035,900
Dec 3, 202425.2225.6824.6625.0624.611,360,400
Dec 2, 202425.5025.6625.0425.2124.751,142,100
Nov 29, 202424.9525.6024.5725.4024.941,146,500
Nov 28, 202425.0025.2024.6724.9424.491,033,800
Nov 27, 202425.4225.4224.6625.0024.55906,100
Nov 26, 202425.1325.7925.0025.3624.901,030,100
Nov 25, 202425.5025.7924.9825.0824.631,222,200
Nov 22, 202424.5025.3924.5025.3924.931,486,200
Nov 21, 202425.0025.1824.2924.3423.90956,300
Nov 19, 202424.8225.8324.8025.2824.821,785,400
Nov 18, 202425.0025.1924.5524.6824.23854,400
Nov 14, 202424.5425.1524.3024.7924.341,044,400
Nov 13, 202424.2525.0024.2524.5424.101,889,300
Nov 12, 202425.1625.1623.7524.2423.804,361,700
Nov 11, 202425.9525.9525.0825.3124.851,079,600
Nov 8, 202425.4325.4525.0025.3724.911,256,100
Nov 7, 202427.1827.1825.5325.5325.071,364,200
Nov 6, 202426.2927.1826.1727.0826.59900,400
Nov 5, 202426.7227.0026.2026.9526.461,627,500
Nov 4, 202426.7827.0626.4726.7026.221,710,800
Nov 1, 202426.2327.2525.6526.6426.163,667,000
Oct 31, 202425.8726.0625.3225.3224.86978,200
Oct 30, 202425.3926.1125.3825.8725.40912,000
Oct 29, 202425.4225.6025.0825.3924.931,238,900
Oct 28, 202425.4825.8625.3725.3724.91659,000
Oct 25, 202425.7726.0425.4525.5425.08612,600
Oct 24, 202425.7125.9925.5125.7525.28941,500
Oct 23, 202425.8026.0625.3225.7025.231,020,500
Oct 22, 202425.8126.3025.7025.9425.471,072,700
Oct 21, 202425.9626.3925.8226.0925.62851,600
Oct 18, 202425.8526.2725.7225.7825.31881,600
Oct 17, 202426.5026.5525.8425.8425.371,373,000
Oct 16, 202426.8027.0626.4726.4725.991,232,600
Oct 15, 202426.4626.8426.2726.8226.331,213,300
Oct 14, 202426.2726.9926.2726.4625.98859,400
Oct 11, 202426.6726.6726.0926.4225.941,114,300
Oct 10, 202427.0627.1626.4426.5326.051,907,500
Oct 9, 202428.2228.2226.9327.1626.671,455,400
Oct 8, 202428.0128.3927.9828.2827.771,094,700
Oct 7, 202427.9028.3327.5027.9227.41974,700
Oct 4, 202427.3727.9427.2427.8427.341,137,000
Oct 3, 202426.7827.6026.5327.6027.101,548,800
Oct 2, 202426.2827.4626.2827.4626.961,106,100
Oct 1, 202426.3527.0326.2826.2825.80898,900
Sep 30, 202426.2026.4526.0926.2125.73985,600
Sep 27, 202426.6026.8926.3626.5026.02769,700
Sep 26, 202427.2127.4126.4426.6326.151,088,300
Sep 25, 202427.0727.5826.9327.1726.681,631,000
Sep 24, 202426.9727.5026.9727.1426.651,409,000
Sep 23, 202427.1127.4026.6026.8926.401,112,100
Sep 20, 202427.0427.3826.6927.1126.622,251,700
Sep 19, 202427.9528.2426.9727.0326.542,736,000
Sep 18, 202426.0727.2225.8326.7526.263,594,900
Sep 17, 202425.4026.3224.5526.0825.614,454,600
Sep 16, 202426.1526.5826.0426.4425.96960,400
Sep 13, 202426.1126.5525.9226.2025.721,729,000
Sep 12, 202425.7925.8925.4125.8225.35939,600
Sep 11, 202425.9825.9825.6525.7925.32700,200
Sep 10, 202425.8626.0425.6125.7925.321,546,100
Sep 9, 202426.7526.7525.8625.9325.461,580,600
Sep 6, 202426.8426.9926.3626.5326.051,187,300
Sep 5, 202427.0027.5526.7626.8426.351,589,300
Sep 4, 202426.9827.3026.8626.8626.37791,900
Sep 3, 202427.1827.7226.8826.8826.391,202,300
Sep 2, 202427.3927.5326.8627.3326.831,384,700
Aug 30, 202427.7528.4227.5327.7227.221,670,400
Aug 29, 202428.1528.2827.5527.8927.382,218,100
Aug 28, 202429.2029.3727.9428.1527.642,083,700
Aug 27, 202430.5330.5329.0629.3428.812,755,100
Aug 26, 202429.3031.0729.1930.4029.852,283,400
Aug 23, 202429.1829.4628.8429.3528.821,032,200
Aug 22, 202429.6829.6828.6529.0928.56929,100
Aug 21, 202429.6129.8929.4429.5629.021,086,000
Aug 20, 202429.6029.6829.0529.5228.981,152,200
Aug 19, 202429.5529.5528.9229.5429.00877,800
Aug 16, 202429.9530.1129.0629.2028.67945,800
Aug 15, 202430.1430.1429.3029.8129.271,198,100
Aug 14, 202429.0430.2129.0429.8829.341,422,100
Aug 13, 202429.1029.7528.1329.4028.871,655,100
Aug 12, 202429.7030.0528.9229.0528.52752,100
Aug 9, 202428.8329.7528.7229.2228.691,385,500
Aug 8, 202427.9829.1027.7828.8328.311,623,300
Aug 7, 202427.6328.0227.4027.6727.171,122,200
Aug 6, 202427.8727.9827.4327.5627.06968,000
Aug 5, 202427.1928.1427.1927.8127.311,230,500
Aug 2, 202429.3029.5528.3228.4527.931,627,100
Aug 1, 202429.7530.1029.2029.2228.691,964,800
Jul 31, 202428.2129.4128.1929.0628.531,562,000
Jul 30, 202429.6730.0027.8028.4227.903,565,900
Jul 29, 2024 0.45 Dividend
Jul 29, 202430.2930.3029.4629.7329.19999,600
Jul 26, 202430.4330.7030.2530.4829.49634,600
Jul 25, 202429.9830.6029.7430.3829.391,360,600
Jul 24, 202430.5330.6029.7829.9829.001,313,700
Jul 23, 202431.2031.4430.4630.7829.781,702,500
Jul 22, 202431.5931.8731.3631.4130.38888,900
Jul 19, 202432.2032.6931.4131.8230.781,698,300
Jul 18, 202432.0332.4331.9232.2031.151,923,800
Jul 17, 202432.8332.8732.2332.2831.231,030,400
Jul 16, 202433.3933.5532.4232.5031.441,332,000
Jul 15, 202432.6033.4232.1233.3132.221,937,400
Jul 12, 202432.1232.5731.9032.4631.401,778,200
Jul 11, 202432.6632.6632.1332.1531.10520,500
Jul 10, 202432.7332.8732.3132.3731.31983,900
Jul 9, 202432.9533.0932.3732.6331.561,034,100
Jul 8, 202432.5533.2332.0333.0031.922,444,800
Jul 5, 202432.8033.2032.5232.6331.56944,200
Jul 4, 202432.6733.5432.3832.6531.581,287,800
Jul 3, 202432.2033.0932.2032.7231.651,747,500
Jul 2, 202433.6533.8931.8132.4331.374,938,200
Jul 1, 202432.3334.4032.2134.0632.952,578,800
Jun 28, 202432.6233.0332.4132.7331.66980,400
Jun 27, 202433.3533.4532.5532.9231.852,201,800
Jun 26, 202432.9533.7732.6433.2632.172,456,000
Jun 25, 202433.1533.2732.5732.9531.871,447,900
Jun 24, 202432.5533.4732.5033.1532.071,559,600
Jun 21, 2024 0.45 Dividend
Jun 21, 202432.5032.7632.1132.3731.311,398,900
Jun 20, 202431.9133.1531.7232.8831.382,580,400
Jun 19, 202430.9631.8930.6531.7630.311,407,200
Jun 18, 202431.2032.2130.8630.8629.452,300,800
Jun 17, 202430.5831.1530.5131.1529.721,849,000
Jun 14, 202430.8131.3429.9430.7429.332,825,700
Jun 13, 202430.8231.3330.5030.9829.562,693,300
Jun 12, 202431.0031.0430.0131.0429.622,343,700
Jun 11, 202429.8631.0229.1531.0229.602,615,000
Jun 10, 202428.3030.0027.9430.0028.632,450,200
Jun 7, 202427.1128.2527.1128.2526.961,682,900
Jun 6, 202426.9527.8626.9227.4926.232,100,300
Jun 5, 202426.5227.5726.4226.9225.693,694,000
Jun 4, 202427.1127.1826.3926.6325.411,557,500
Jun 3, 202427.3527.4626.5827.1025.862,844,000
May 31, 202427.3327.3326.8827.1425.901,846,900
May 29, 202427.5027.5326.7727.1525.911,653,400
May 28, 202427.3327.6827.1127.5026.241,192,900
May 27, 202426.9027.2926.6127.0525.81566,300
May 24, 202427.4927.4926.9126.9125.68677,100
May 23, 202427.2127.3926.9927.3426.09991,900
May 22, 202427.8027.8027.1527.2225.971,141,800
May 21, 202427.5728.0827.3827.8026.531,162,000
May 20, 202427.0327.6026.9227.5426.28880,400
May 17, 202427.2327.3926.8927.0325.79948,600
May 16, 202427.7327.8226.9127.2025.961,459,700
May 15, 202427.7127.9727.3927.3926.141,407,900
May 14, 202428.0528.2127.6327.7226.451,046,200
May 13, 202427.9928.6827.9028.0026.72950,300
May 10, 202429.0029.1328.0028.2927.002,006,700
May 9, 202428.7029.6528.7029.1827.841,333,700
May 8, 202429.4529.7928.9929.3027.961,114,600
May 7, 202428.5629.7028.4529.6428.282,773,000
May 6, 202428.9928.9927.8828.5627.251,359,000
May 3, 202428.5728.8828.4028.5927.281,242,500
May 2, 202428.7529.1428.2928.3927.091,547,000
Apr 30, 202428.8328.8528.1328.5927.281,237,700
Apr 29, 202428.1328.9327.7828.8527.531,674,800
Apr 26, 202427.6228.2627.4628.1326.842,623,900
Apr 25, 202428.2528.2627.3127.4026.152,243,800
Apr 24, 202428.2628.4227.9328.4027.101,036,300
Apr 23, 202428.1828.3027.9228.2626.971,360,900
Apr 22, 202428.0128.8127.7828.5327.222,029,200
Apr 19, 202427.7328.2027.5527.9826.702,537,300
Apr 18, 202428.0228.1927.4727.7726.502,182,000
Apr 17, 202428.4128.6628.0228.1126.821,977,400