Sao Martinho S.A. SMTO3
BMFBOVESPA · Brezilya · Proses Endüstrileri
BRL 18,37+0,61 (+%3,43)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 18,37 | +%3,43 | BRL 17,77 | BRL 18,47 | BRL 17,71 | 2,32M |
| 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 |