Sao Martinho S.A. SMTO3
BMFBOVESPA · Brazil · Process Industries
BRL 18.37+0.61 (+3.43%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 17.76 | +1.08% | BRL 17.89 | BRL 17.96 | BRL 17.47 | 1.32M |
| 2026-09-29 | BRL 17.57 | +0.86% | BRL 17.41 | BRL 17.65 | BRL 17.11 | 1.58M |
| 2026-09-28 | BRL 17.42 | -1.80% | BRL 17.73 | BRL 18.20 | BRL 17.42 | 1.26M |
| 2026-09-25 | BRL 17.74 | +0.74% | BRL 17.66 | BRL 18.04 | BRL 17.38 |
| 1.01M |
| 2026-09-24 | BRL 17.61 | -3.93% | BRL 18.23 | BRL 18.44 | BRL 17.41 | 1.51M |
| 2026-09-23 | BRL 18.33 | +0.49% | BRL 18.13 | BRL 18.52 | BRL 18.02 | 2.60M |
| 2026-09-22 | BRL 18.24 | -1.57% | BRL 18.35 | BRL 18.78 | BRL 17.96 | 2.51M |
| 2026-09-21 | BRL 18.53 | -2.37% | BRL 19.02 | BRL 19.30 | BRL 18.39 | 2.19M |
| 2026-09-18 | BRL 18.98 | -3.16% | BRL 19.58 | BRL 19.82 | BRL 18.98 | 2.35M |
| 2026-09-17 | BRL 19.60 | +1.92% | BRL 19.24 | BRL 19.77 | BRL 19.07 | 1.35M |
| 2026-09-16 | BRL 19.23 | -3.85% | BRL 19.94 | BRL 20.04 | BRL 19.23 | 1.14M |
| 2026-09-15 | BRL 20.00 | +1.32% | BRL 19.55 | BRL 20.11 | BRL 19.34 | 1.15M |
| 2026-09-14 | BRL 19.74 | -3.42% | BRL 20.36 | BRL 20.45 | BRL 19.69 | 1.81M |
| 2026-09-11 | BRL 20.44 | -2.67% | BRL 20.85 | BRL 20.92 | BRL 20.26 | 1.19M |
| 2026-09-10 | BRL 21.00 | +3.70% | BRL 20.06 | BRL 21.22 | BRL 20.06 | 2.50M |
| 2026-09-09 | BRL 20.25 | -1.60% | BRL 20.40 | BRL 20.68 | BRL 19.94 | 1.23M |
| 2026-09-08 | BRL 20.58 | -0.10% | BRL 20.60 | BRL 20.92 | BRL 20.36 | 856.00K |
| 2026-09-04 | BRL 20.60 | +1.78% | BRL 20.24 | BRL 20.87 | BRL 19.85 | 1.23M |
| 2026-09-03 | BRL 20.24 | -4.48% | BRL 20.69 | BRL 20.69 | BRL 19.78 | 2.03M |
| 2026-09-02 | BRL 21.19 | -0.09% | BRL 21.01 | BRL 21.38 | BRL 20.58 | 2.47M |
| 2026-09-01 | BRL 21.21 | +7.39% | BRL 19.75 | BRL 21.21 | BRL 19.42 | 4.20M |
| 2026-08-31 | BRL 19.75 | +6.30% | BRL 18.78 | BRL 19.88 | BRL 18.67 | 3.51M |
| 2026-08-28 | BRL 18.58 | -1.54% | BRL 18.99 | BRL 18.99 | BRL 18.41 | 1.43M |
| 2026-08-27 | BRL 18.87 | +1.29% | BRL 18.66 | BRL 19.13 | BRL 18.61 | 1.36M |
| 2026-08-26 | BRL 18.63 | +0.92% | BRL 18.38 | BRL 18.95 | BRL 17.91 | 2.38M |
| 2026-08-25 | BRL 18.46 | -4.20% | BRL 19.17 | BRL 19.50 | BRL 18.12 | 4.50M |
| 2026-08-24 | BRL 19.27 | +4.67% | BRL 18.65 | BRL 19.30 | BRL 18.44 | 4.96M |
| 2026-08-21 | BRL 18.41 | +3.43% | BRL 17.86 | BRL 18.53 | BRL 17.05 | 3.71M |
| 2026-08-20 | BRL 17.80 | +7.16% | BRL 16.61 | BRL 18.11 | BRL 16.59 | 3.73M |
| 2026-08-19 | BRL 16.61 | +4.47% | BRL 15.96 | BRL 16.61 | BRL 15.80 | 1.66M |
| 2026-08-18 | BRL 15.90 | +5.23% | BRL 15.40 | BRL 16.01 | BRL 15.40 | 2.11M |
| 2026-08-17 | BRL 15.11 | +3.42% | BRL 14.61 | BRL 15.14 | BRL 14.50 | 1.33M |
| 2026-08-14 | BRL 14.61 | -1.28% | BRL 14.76 | BRL 14.83 | BRL 14.35 | 1.66M |
| 2026-08-13 | BRL 14.80 | +0.14% | BRL 14.80 | BRL 15.25 | BRL 14.70 | 1.54M |
| 2026-08-12 | BRL 14.78 | -1.53% | BRL 15.05 | BRL 15.23 | BRL 14.45 | 3.58M |
| 2026-08-11 | BRL 15.01 | +1.62% | BRL 14.82 | BRL 15.92 | BRL 14.70 | 3.17M |
| 2026-08-07 | BRL 14.77 | +0.54% | BRL 14.72 | BRL 14.90 | BRL 14.53 | 1.30M |
| 2026-08-06 | BRL 14.69 | +2.73% | BRL 14.23 | BRL 14.80 | BRL 14.08 | 1.24M |
| 2026-08-05 | BRL 14.30 | +2.58% | BRL 14.03 | BRL 14.48 | BRL 13.98 | 1.74M |
| 2026-08-04 | BRL 13.94 | -3.06% | BRL 14.53 | BRL 14.53 | BRL 13.75 | 2.32M |
| 2026-08-03 | BRL 14.38 | -0.96% | BRL 14.51 | BRL 14.69 | BRL 14.15 | 2.01M |
| 2026-07-31 | BRL 14.52 | +0.83% | BRL 14.48 | BRL 14.65 | BRL 14.25 | 1.74M |
| 2026-07-30 | BRL 14.40 | +0.91% | BRL 14.28 | BRL 14.40 | BRL 14.05 | 1.65M |
| 2026-07-29 | BRL 14.27 | -0.21% | BRL 14.34 | BRL 14.50 | BRL 14.17 | 1.44M |
| 2026-07-28 | BRL 14.30 | -2.52% | BRL 14.78 | BRL 14.86 | BRL 14.16 | 2.83M |
| 2026-07-27 | BRL 14.67 | -2.52% | BRL 14.90 | BRL 15.24 | BRL 14.64 | 2.07M |
| 2026-07-24 | BRL 15.05 | -4.20% | BRL 15.63 | BRL 15.63 | BRL 15.04 | 1.02M |
| 2026-07-23 | BRL 15.71 | -2.12% | BRL 16.05 | BRL 16.26 | BRL 15.66 | 963.80K |
| 2026-07-22 | BRL 16.05 | +3.02% | BRL 15.68 | BRL 16.13 | BRL 15.64 | 712.00K |
| 2026-07-21 | BRL 15.58 | +1.10% | BRL 15.41 | BRL 15.63 | BRL 15.26 | 1.36M |
| 2026-07-20 | BRL 15.41 | -0.26% | BRL 15.46 | BRL 15.81 | BRL 15.35 | 1.08M |
| 2026-07-17 | BRL 15.45 | -1.72% | BRL 15.77 | BRL 15.82 | BRL 15.38 | 1.83M |
| 2026-07-16 | BRL 15.72 | +1.22% | BRL 15.46 | BRL 15.86 | BRL 15.46 | 1.74M |
| 2026-07-15 | BRL 15.53 | -3.66% | BRL 16.16 | BRL 16.18 | BRL 15.41 | 1.99M |
| 2026-07-14 | BRL 16.12 | -1.53% | BRL 16.43 | BRL 16.53 | BRL 16.02 | 1.18M |
| 2026-07-13 | BRL 16.37 | 0.00% | BRL 16.41 | BRL 16.85 | BRL 16.26 | 1.05M |
| 2026-07-10 | BRL 16.37 | +1.99% | BRL 16.25 | BRL 16.38 | BRL 15.89 | 878.20K |
| 2026-07-09 | BRL 16.05 | +5.25% | BRL 15.32 | BRL 16.05 | BRL 15.12 | 1.50M |
| 2026-07-08 | BRL 15.25 | -0.46% | BRL 15.29 | BRL 15.60 | BRL 15.17 | 1.18M |
| 2026-07-07 | BRL 15.32 | +2.41% | BRL 14.96 | BRL 15.48 | BRL 14.90 | 1.38M |
| 2026-07-06 | BRL 14.96 | -3.61% | BRL 15.14 | BRL 15.29 | BRL 14.96 | 685.00K |
| 2026-07-03 | BRL 15.52 | -0.58% | BRL 15.65 | BRL 15.70 | BRL 15.43 | 551.00K |
| 2026-07-02 | BRL 15.61 | -2.01% | BRL 15.94 | BRL 16.06 | BRL 15.53 | 1.14M |
| 2026-07-01 | BRL 15.93 | +1.46% | BRL 15.57 | BRL 16.31 | BRL 15.51 | 2.02M |
| 2026-06-30 | BRL 15.70 | +2.28% | BRL 15.27 | BRL 15.88 | BRL 15.25 | 1.85M |
| 2026-06-29 | BRL 15.35 | +2.06% | BRL 15.17 | BRL 15.39 | BRL 15.09 | 1.10M |
| 2026-06-26 | BRL 15.04 | +2.24% | BRL 14.70 | BRL 15.23 | BRL 14.68 | 1.62M |
| 2026-06-25 | BRL 14.71 | -0.07% | BRL 14.67 | BRL 14.97 | BRL 14.61 | 1.03M |
| 2026-06-24 | BRL 14.72 | -0.34% | BRL 14.72 | BRL 14.94 | BRL 14.60 | 1.04M |
| 2026-06-23 | BRL 14.77 | +1.16% | BRL 14.41 | BRL 14.88 | BRL 14.41 | 1.04M |
| 2026-06-22 | BRL 14.60 | -2.21% | BRL 14.90 | BRL 14.96 | BRL 14.43 | 1.42M |
| 2026-06-19 | BRL 14.93 | -0.27% | BRL 14.88 | BRL 14.97 | BRL 14.65 | 1.62M |
| 2026-06-18 | BRL 14.97 | -3.61% | BRL 15.50 | BRL 15.51 | BRL 14.51 | 2.97M |
| 2026-06-17 | BRL 15.53 | -2.76% | BRL 16.04 | BRL 16.13 | BRL 15.51 | 1.25M |
| 2026-06-16 | BRL 15.97 | -0.93% | BRL 16.01 | BRL 16.28 | BRL 15.95 | 1.31M |
| 2026-06-15 | BRL 16.12 | +2.03% | BRL 15.79 | BRL 16.48 | BRL 15.71 | 3.58M |
| 2026-06-12 | BRL 15.80 | -2.29% | BRL 16.00 | BRL 16.20 | BRL 15.63 | 2.47M |
| 2026-06-11 | BRL 16.17 | -4.32% | BRL 16.65 | BRL 16.86 | BRL 15.80 | 5.75M |
| 2026-06-10 | BRL 16.90 | -1.74% | BRL 17.19 | BRL 17.20 | BRL 16.88 | 1.08M |
| 2026-06-09 | BRL 17.20 | -0.06% | BRL 17.25 | BRL 17.50 | BRL 17.13 | 1.72M |
| 2026-06-08 | BRL 17.21 | +1.95% | BRL 16.92 | BRL 17.34 | BRL 16.61 | 2.47M |
| 2026-06-05 | BRL 16.88 | -2.43% | BRL 17.16 | BRL 17.30 | BRL 16.82 | 1.72M |
| 2026-06-03 | BRL 17.30 | -1.14% | BRL 17.40 | BRL 17.67 | BRL 17.17 | 2.43M |
| 2026-06-02 | BRL 17.50 | +1.63% | BRL 17.10 | BRL 17.68 | BRL 17.03 | 2.22M |
| 2026-06-01 | BRL 17.22 | +1.41% | BRL 17.00 | BRL 17.40 | BRL 16.90 | 2.62M |
| 2026-05-29 | BRL 16.98 | -1.05% | BRL 17.32 | BRL 17.50 | BRL 16.75 | 3.20M |
| 2026-05-28 | BRL 17.16 | +0.12% | BRL 17.14 | BRL 17.39 | BRL 16.90 | 1.68M |
| 2026-05-27 | BRL 17.14 | -0.06% | BRL 17.13 | BRL 17.84 | BRL 17.08 | 2.16M |
| 2026-05-26 | BRL 17.15 | -0.92% | BRL 17.61 | BRL 17.70 | BRL 16.75 | 2.73M |
| 2026-05-25 | BRL 17.31 | -1.65% | BRL 17.60 | BRL 18.03 | BRL 17.30 | 1.27M |