SÃO MARTINHO ON Historical Data - SMTO3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Sao Martinho Sa SMTO3 Bovespa Common Stock BRSMTOACNOR3 Sao Martinho Sa ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.06 0.3% 19.94 19.85 20.43 20.11 19.88 18:45:03
more quote information »

SMTO3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.7720.4318.9119.722,007,5600.170.86%
1 Month19.9921.6018.1019.611,936,355-0.05-0.25%
3 Months20.5021.6011.3617.692,014,993-0.56-2.73%
6 Months20.9030.0011.3620.821,604,163-0.96-4.59%
1 Year19.6830.0011.3620.221,182,4670.261.32%
3 Years17.8730.0011.3619.10958,8182.0711.58%
5 Years12.135130.009.569518.64722,2407.8064.32%

SMTO3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 19.94 0.06 0.3% 20.11 20.43 19.85 1,333,800
Jun 01 2020 19.88 0.45 2.32% 19.45 20.05 19.28 1,033,100
May 29 2020 19.43 -0.13 -0.66% 19.40 19.65 18.91 1,306,800
May 28 2020 19.56 -0.23 -1.16% 19.86 19.86 19.00 1,595,800
May 27 2020 19.79 -0.02 -0.1% 20.08 20.08 19.33 2,804,300
May 26 2020 19.81 0.34 1.75% 19.77 20.29 19.51 3,297,800
May 25 2020 19.47 -0.53 -2.65% 20.36 21.04 19.47 1,639,300
May 22 2020 20.00 0.00 0.0% 20.00 20.00 20.00 0
May 21 2020 20.00 -1.15 -5.44% 21.27 21.36 19.55 2,870,000
May 20 2020 21.15 1.94 10.1% 19.36 21.15 19.06 2,605,000
May 19 2020 19.21 0.16 0.84% 19.05 19.44 18.86 1,110,700
May 18 2020 19.05 0.20 1.06% 19.36 19.90 19.02 1,292,200
May 15 2020 18.85 -0.19 -1.0% 18.64 19.83 18.62 2,073,500
May 14 2020 19.04 -0.07 -0.37% 18.89 19.38 18.10 1,749,900
May 13 2020 19.11 -0.37 -1.9% 19.51 20.04 19.02 1,654,100
May 12 2020 19.48 0.33 1.72% 19.45 20.56 19.26 2,121,100
May 11 2020 19.15 -0.35 -1.79% 19.21 20.57 19.14 1,647,400
May 08 2020 19.50 -0.20 -1.02% 19.80 19.80 18.92 1,658,700
May 07 2020 19.70 0.21 1.08% 19.99 19.99 19.21 680,600
May 06 2020 19.49 0.15 0.78% 19.47 19.95 18.84 1,097,500
May 05 2020 19.34 0.09 0.47% 19.99 21.60 19.14 3,058,400
May 04 2020 19.25 0.15 0.79% 18.58 19.26 17.92 2,109,600
See More Historical Prices »
Your Recent History
BOV
SMTO3
SÃO MARTIN..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200603 07:26:58