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
-0.15 -0.45% 33.32 14:39:35
Open Price Low Price High Price Close Price Prev Close
33.35 33.14 33.56 33.47
more quote information »

SMTO3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.3335.0033.1434.03936,680-1.01-2.94%
1 Month36.2937.9132.7334.971,215,889-2.97-8.18%
3 Months31.9440.4630.6135.251,184,1101.384.32%
6 Months30.4040.4627.7133.041,312,6412.929.61%
1 Year21.6740.4620.4228.921,308,01211.6553.76%
3 Years19.8040.4611.3623.361,142,34413.5268.28%
5 Years17.424940.4611.3621.77977,28715.9091.22%

SMTO3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 33.47 -0.03 -0.09% 33.70 34.04 33.35 768,400
Jul 27 2021 33.50 -0.51 -1.5% 33.90 34.08 33.29 784,200
Jul 26 2021 34.01 -0.37 -1.08% 34.34 34.48 33.74 1,155,400
Jul 23 2021 34.38 -0.15 -0.43% 34.68 35.00 34.28 806,000
Jul 22 2021 34.53 0.04 0.12% 34.33 34.84 34.19 1,169,400
Jul 21 2021 34.49 -0.17 -0.49% 34.63 35.22 34.16 714,100
Jul 20 2021 34.66 0.95 2.82% 33.80 34.66 33.76 974,100
Jul 19 2021 33.71 -0.81 -2.35% 34.08 34.40 33.64 828,600
Jul 16 2021 34.52 -0.15 -0.43% 34.90 34.90 34.17 805,700
Jul 15 2021 34.67 -0.51 -1.45% 35.19 35.27 34.47 708,100
Jul 14 2021 35.18 -0.32 -0.9% 35.66 35.68 35.18 2,025,700
Jul 13 2021 35.50 0.78 2.25% 34.90 35.50 34.65 922,800
Jul 12 2021 34.72 0.57 1.67% 34.27 34.98 33.50 1,962,100
Jul 08 2021 34.15 -1.02 -2.9% 34.60 34.60 32.73 1,820,600
Jul 07 2021 35.17 -0.73 -2.03% 36.08 36.14 33.91 3,113,700
Jul 06 2021 35.90 -1.43 -3.83% 37.35 37.35 35.87 1,043,700
Jul 05 2021 37.33 0.08 0.21% 37.54 37.91 36.93 744,600
Jul 02 2021 37.25 1.17 3.24% 36.12 37.54 36.03 1,047,900
Jul 01 2021 36.08 -0.06 -0.17% 36.29 36.62 35.81 1,706,800
Jun 30 2021 36.14 0.93 2.64% 35.05 36.15 34.76 1,607,900
Jun 29 2021 35.21 -0.57 -1.59% 35.87 35.87 34.72 915,900
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:20210729 18:54:35