SMTO3

SÃO MARTINHO ON Historical Data

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
Sao Martinho Sa SMTO3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.71 -4.47% 36.51 16:57:07
Open Price Low Price High Price Close Price Prev Close
37.92 35.72 37.97 36.43 38.22
more quote information »

SMTO3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.2238.5635.7237.921,285,680-0.71-1.91%
1 Month32.4338.5632.4335.721,402,2584.0812.58%
3 Months33.3538.5629.8933.351,238,8473.169.48%
6 Months32.7940.4629.8934.131,203,2483.7211.34%
1 Year22.6340.4621.0531.481,263,30313.8861.33%
3 Years20.1540.4611.3624.441,169,27016.3681.19%
5 Years21.031640.4611.3622.481,018,45915.4873.6%

SMTO3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 38.21 0.73 1.95% 37.42 38.35 37.17 1,856,100
Oct 19 2021 37.48 -0.76 -1.99% 38.20 38.43 37.25 1,535,300
Oct 18 2021 38.24 0.50 1.32% 37.80 38.56 37.60 1,112,700
Oct 15 2021 37.74 -0.12 -0.32% 37.87 38.05 37.21 934,400
Oct 14 2021 37.86 0.69 1.86% 37.22 37.98 36.91 989,900
Oct 13 2021 37.17 0.57 1.56% 36.61 37.61 36.61 1,028,300
Oct 11 2021 36.60 0.09 0.25% 36.63 37.28 36.33 1,064,700
Oct 08 2021 36.51 0.64 1.78% 36.40 36.68 36.03 1,045,900
Oct 07 2021 35.87 0.63 1.79% 35.65 36.09 34.93 1,480,900
Oct 06 2021 35.24 -0.50 -1.4% 35.29 35.62 34.81 1,304,600
Oct 05 2021 35.74 0.33 0.93% 35.55 36.26 35.28 1,801,100
Oct 04 2021 35.41 0.31 0.88% 35.61 36.20 34.92 2,001,800
Oct 01 2021 35.10 0.12 0.34% 35.30 36.35 34.34 2,629,900
Sep 30 2021 34.98 1.62 4.86% 33.67 35.14 33.46 2,534,000
Sep 29 2021 33.36 0.43 1.31% 33.02 33.65 32.91 869,300
Sep 28 2021 32.93 -0.77 -2.28% 33.53 33.99 32.61 1,267,200
Sep 27 2021 33.70 0.09 0.27% 33.70 34.21 33.14 1,261,500
Sep 24 2021 33.61 0.72 2.19% 32.70 33.70 32.60 1,072,700
Sep 23 2021 32.89 0.42 1.29% 32.43 33.11 32.43 852,600
Sep 22 2021 32.47 0.99 3.14% 32.06 32.92 31.34 1,575,500
Sep 21 2021 31.48 0.40 1.29% 31.26 32.07 31.10 1,158,600
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:20211021 21:16:20