SMTO3

SÃO MARTINHO ON Historical Data

SMTO3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 37.79 0.17 0.45% 37.64 37.91 37.07 1,002,100
Jun 18 2021 37.62 -0.33 -0.87% 38.00 38.01 37.28 993,700
Jun 17 2021 37.95 -0.31 -0.81% 38.09 38.72 37.62 1,539,400
Jun 16 2021 38.26 -0.65 -1.67% 38.66 39.11 37.97 991,000
Jun 15 2021 38.91 0.73 1.91% 38.12 39.39 37.80 1,535,800
Jun 14 2021 38.18 -0.88 -2.25% 40.38 40.46 37.92 1,969,500
Jun 11 2021 39.06 1.05 2.76% 38.30 39.06 37.79 1,600,600
Jun 10 2021 38.01 -0.02 -0.05% 38.09 38.37 37.48 1,302,700
Jun 09 2021 38.03 2.24 6.26% 35.74 38.53 35.74 2,386,400
Jun 08 2021 35.79 0.11 0.31% 35.68 36.50 35.36 936,000
Jun 07 2021 35.68 -0.17 -0.47% 35.86 36.03 35.23 583,500
Jun 04 2021 35.85 0.23 0.65% 35.47 36.09 35.22 687,600
Jun 03 2021 35.62 0.00 +0.00% 35.08 36.22 34.94 0
Jun 02 2021 35.62 0.62 1.77% 35.08 36.22 34.94 1,379,100
Jun 01 2021 35.00 0.58 1.69% 34.77 35.62 34.56 1,351,300
May 31 2021 34.42 -0.09 -0.26% 34.54 35.30 34.20 1,014,200
May 28 2021 34.51 0.61 1.8% 33.99 35.07 33.67 637,500
May 27 2021 33.90 0.67 2.02% 33.33 34.05 33.21 775,000
May 26 2021 33.23 -0.11 -0.33% 33.39 33.71 32.89 653,900
May 25 2021 33.34 0.21 0.63% 33.20 34.28 33.20 997,000
May 24 2021 33.13 0.40 1.22% 32.74 33.31 32.54 670,200
May 21 2021 32.73 -0.88 -2.62% 33.57 33.68 32.73 690,600
May 20 2021 33.61 0.58 1.76% 33.02 33.74 32.89 1,073,000
May 19 2021 33.03 0.00 +0.00% 32.18 33.87 31.91 0
May 19 2021 33.03 1.18 3.7% 32.18 33.87 31.91 2,055,700
May 18 2021 31.85 -0.55 -1.7% 32.50 32.50 31.60 939,600
May 17 2021 32.40 0.28 0.87% 31.94 32.66 31.70 832,100
May 14 2021 32.12 0.70 2.23% 31.81 32.46 31.62 655,600
May 13 2021 31.42 -0.20 -0.63% 31.71 32.28 31.25 866,400
May 12 2021 31.62 -1.23 -3.74% 32.73 32.73 31.56 1,502,700
May 11 2021 32.85 1.00 3.14% 31.47 32.92 31.15 1,278,200
May 10 2021 31.85 0.36 1.14% 31.07 31.85 30.73 1,559,800
May 07 2021 31.49 0.60 1.94% 31.08 31.49 30.61 559,200
May 06 2021 30.89 -0.82 -2.59% 31.94 31.94 30.76 927,400
May 05 2021 31.71 0.85 2.75% 31.01 31.91 30.71 920,100
May 04 2021 30.86 -0.50 -1.59% 31.56 31.57 30.77 879,200
May 03 2021 31.36 0.19 0.61% 31.18 31.60 30.89 991,800
Apr 30 2021 31.17 -1.03 -3.2% 32.21 32.45 30.69 1,713,200
Apr 29 2021 32.20 -0.10 -0.31% 32.40 32.40 31.50 1,031,700
Apr 28 2021 32.30 -1.33 -3.95% 33.82 33.98 32.27 908,600
Apr 27 2021 33.63 0.79 2.41% 32.98 33.70 32.75 1,173,900
Apr 26 2021 32.84 0.03 0.09% 33.16 33.16 32.62 1,061,300
Apr 23 2021 32.81 -0.29 -0.88% 33.47 33.77 32.69 775,500
Apr 22 2021 33.10 0.57 1.75% 32.79 33.82 32.11 1,622,500
Apr 21 2021 32.53 0.00 +0.00% 31.49 33.27 31.45 0
Apr 20 2021 32.53 0.86 2.72% 31.49 33.27 31.45 2,052,000
Apr 19 2021 31.67 0.76 2.46% 30.91 31.82 30.53 865,700
Apr 16 2021 30.91 -0.69 -2.18% 31.65 31.66 30.88 1,109,600
Apr 15 2021 31.60 0.58 1.87% 31.32 31.66 30.92 1,085,800
Apr 14 2021 31.02 0.67 2.21% 30.35 31.20 30.12 967,100
Apr 13 2021 30.35 -0.48 -1.56% 30.94 30.98 30.26 760,400
Apr 12 2021 30.83 0.43 1.41% 30.55 30.87 30.25 886,900
Apr 09 2021 30.40 -0.45 -1.46% 30.85 31.17 30.05 1,364,200
Apr 08 2021 30.85 0.37 1.21% 30.65 31.12 30.45 840,700
Apr 07 2021 30.48 -0.03 -0.1% 30.39 30.85 30.08 1,011,400
Apr 06 2021 30.51 0.73 2.45% 30.06 31.40 29.97 1,001,700
Apr 05 2021 29.78 0.07 0.24% 30.03 30.22 29.76 697,300
Apr 02 2021 29.71 0.00 +0.00% 29.86 30.11 29.30 0
Apr 01 2021 29.71 0.05 0.17% 29.86 30.11 29.30 1,447,200
Mar 31 2021 29.66 -0.25 -0.84% 29.91 30.30 29.33 1,631,800
Mar 30 2021 29.91 0.35 1.18% 29.57 31.04 29.49 1,828,400
Mar 29 2021 29.56 0.65 2.25% 28.77 29.75 28.63 1,856,200
Mar 26 2021 28.91 0.16 0.56% 28.83 29.28 28.28 1,758,100
Mar 25 2021 28.75 -0.13 -0.45% 28.87 28.90 27.71 2,662,300
Mar 24 2021 28.88 -1.09 -3.64% 30.16 30.38 28.66 1,082,200
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:20210622 05:08:49