Sao Martinho Sa (SMTO3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.44070927226 | 27.07 | 27.58 | 26.09 | 1071200 | 26.67186837 | CS |
| 4 | 0.48 | 1.77909562639 | 26.98 | 28.24 | 24.55 | 1594860 | 26.53716254 | CS |
| 12 | -5.27 | -16.1014359914 | 32.73 | 33.55 | 24.55 | 1490278 | 28.56421876 | CS |
| 26 | -2.73 | -9.04272938059 | 30.19 | 34.45 | 24.55 | 1712463 | 29.29761853 | CS |
| 52 | -11.82 | -30.0916496945 | 39.28 | 39.7 | 24.55 | 1802494 | 29.70745177 | CS |
| 156 | -8.15 | -22.8868295423 | 35.61 | 52.9 | 21.38 | 1828460 | 32.31385697 | CS |
| 260 | 8.45 | 44.4502893214 | 19.01 | 52.9 | 11.36 | 1636310 | 30.08000303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727904540 | 27.46 | 1.18 | 4.49 | 26.28 | 27.47 | 26.28 | 1104200 |
| 1727818200 | 26.28 | 0.05 | 0.19 | 26.35 | 27.03 | 26.28 | 888300 |
| 1727731800 | 26.23 | -0.56 | -2.09 | 26.2 | 26.45 | 26.09 | 982200 |
| 1727472600 | 26.79 | 0.32 | 1.21 | 26.6 | 26.89 | 26.36 | 769700 |
| 1727386140 | 26.47 | -0.76 | -2.79 | 27.21 | 27.41 | 26.44 | 1085000 |
| 1727299740 | 27.23 | 0.17 | 0.63 | 27.07 | 27.58 | 26.93 | 1630800 |
| 1727213400 | 27.06 | 0.21 | 0.78 | 26.97 | 27.5 | 26.97 | 1402000 |
| 1727127000 | 26.85 | -0.05 | -0.19 | 27.11 | 27.4 | 26.6 | 1111300 |
| 1726867800 | 26.9 | -0.1 | -0.37 | 27.04 | 27.38 | 26.69 | 2250700 |
| 1726781400 | 27 | 0.29 | 1.09 | 27.95 | 28.24 | 26.97 | 2733400 |
| 1726695000 | 26.71 | 0.66 | 2.53 | 26.07 | 27.22 | 25.83 | 3589800 |
| 1726608600 | 26.05 | -0.5 | -1.88 | 25.4 | 26.32 | 24.55 | 4447800 |
| 1726522200 | 26.55 | 0.2 | 0.76 | 26.15 | 26.63 | 26.04 | 957900 |
| 1726263000 | 26.35 | 0.31 | 1.19 | 26.11 | 26.55 | 25.92 | 1728600 |
| 1726176540 | 26.04 | 0.18 | 0.70 | 25.79 | 26.04 | 25.41 | 934400 |
| 1726090140 | 25.86 | -0.12 | -0.46 | 25.98 | 25.98 | 25.65 | 699900 |
| 1726003740 | 25.98 | -0.08 | -0.31 | 25.86 | 26.04 | 25.61 | 1543700 |
| 1725917400 | 26.06 | -0.34 | -1.29 | 26.75 | 26.75 | 25.86 | 1577800 |
| 1725658200 | 26.4 | -0.4 | -1.49 | 26.84 | 26.99 | 26.36 | 1187200 |
| 1725571800 | 26.8 | -0.08 | -0.30 | 27 | 27.55 | 26.76 | 1585800 |
| 1725485400 | 26.88 | 0.03 | 0.11 | 26.98 | 27.3 | 26.86 | 790900 |
| 1725399000 | 26.85 | -0.26 | -0.96 | 27.18 | 27.72 | 26.85 | 1198000 |
| 1725312600 | 27.11 | -0.61 | -2.20 | 27.39 | 27.53 | 26.86 | 1382900 |
| 1725053400 | 27.72 | -0.03 | -0.11 | 27.75 | 28.42 | 27.53 | 1670400 |
| 1724967000 | 27.75 | -0.27 | -0.96 | 28.15 | 28.28 | 27.55 | 2211600 |
| 1724880600 | 28.02 | -1.43 | -4.86 | 29.2 | 29.37 | 27.94 | 2076600 |
| 1724794140 | 29.45 | -0.95 | -3.13 | 30.53 | 30.53 | 29.06 | 2747400 |
| 1724707740 | 30.4 | 1.1 | 3.75 | 29.3 | 31.07 | 29.19 | 2280600 |
| 1724448600 | 29.3 | 0.36 | 1.24 | 29.18 | 29.46 | 28.84 | 1030400 |
| 1724362140 | 28.94 | -0.75 | -2.53 | 29.68 | 29.68 | 28.65 | 924800 |
| 1724275740 | 29.69 | 0.19 | 0.64 | 29.61 | 29.89 | 29.44 | 1080300 |
| 1724189340 | 29.5 | 0.05 | 0.17 | 29.6 | 29.68 | 29.05 | 1152000 |
| 1724102940 | 29.45 | 0.25 | 0.86 | 29.55 | 29.55 | 28.92 | 876500 |
| 1723843800 | 29.2 | -0.6 | -2.01 | 29.95 | 30.11 | 29.06 | 945600 |
| 1723757340 | 29.8 | 0.1 | 0.34 | 30.14 | 30.14 | 29.3 | 1196600 |
| 1723671000 | 29.7 | 0.3 | 1.02 | 29.04 | 30.21 | 29.04 | 1420300 |
| 1723584600 | 29.4 | 0.32 | 1.10 | 29.1 | 29.75 | 28.13 | 1654000 |
| 1723498200 | 29.08 | -0.55 | -1.86 | 29.7 | 30.05 | 28.92 | 743100 |
| 1723239000 | 29.63 | 0.69 | 2.38 | 28.83 | 29.75 | 28.72 | 1385300 |
| 1723152600 | 28.94 | 1.19 | 4.29 | 27.98 | 29.1 | 27.78 | 1588000 |
| 1723066200 | 27.75 | 0.74 | 2.74 | 27.63 | 28.02 | 27.4 | 1121200 |
| 1722979740 | 27.01 | -0.86 | -3.09 | 27.87 | 27.98 | 27.01 | 889900 |
| 1722893400 | 27.87 | -0.58 | -2.04 | 27.19 | 28.14 | 27.19 | 1210900 |
| 1722634200 | 28.45 | -1.12 | -3.79 | 29.3 | 29.55 | 28.32 | 1619200 |
| 1722547800 | 29.57 | 0.32 | 1.09 | 29.75 | 30.1 | 29.2 | 1961900 |
| 1722461400 | 29.25 | 0.83 | 2.92 | 28.21 | 29.41 | 28.19 | 1542900 |
| 1722374940 | 28.42 | -1.31 | -4.41 | 29.67 | 30 | 27.8 | 3555100 |
| 1722288600 | 29.73 | -0.7 | -2.30 | 30.29 | 30.3 | 29.46 | 999100 |
| 1722029400 | 30.43 | 0.05 | 0.16 | 30.43 | 30.7 | 30.25 | 634100 |
| 1721943000 | 30.38 | 0.52 | 1.74 | 29.98 | 30.6 | 29.74 | 1360400 |
| 1721856600 | 29.86 | -0.71 | -2.32 | 30.53 | 30.6 | 29.78 | 1311600 |
| 1721770140 | 30.57 | -0.86 | -2.74 | 31.2 | 31.44 | 30.46 | 1683900 |
| 1721683800 | 31.43 | -0.05 | -0.16 | 31.59 | 31.87 | 31.36 | 882700 |
| 1721424600 | 31.48 | -0.77 | -2.39 | 32.2 | 32.689999 | 31.35 | 1698100 |
| 1721338200 | 32.25 | 0 | 0.00 | 32.03 | 32.43 | 31.92 | 1920300 |
| 1721251800 | 32.25 | -0.35 | -1.07 | 32.83 | 32.869999 | 32.229999 | 1028600 |
| 1721165340 | 32.6 | -0.88 | -2.63 | 33.39 | 33.549999 | 32.42 | 1328100 |
| 1721079000 | 33.479999 | 1.02 | 3.14 | 32.6 | 33.5 | 32.119999 | 1931000 |
| 1720819800 | 32.46 | 0.32 | 1.00 | 32.119999 | 32.57 | 31.9 | 1777900 |
| 1720733400 | 32.14 | -0.16 | -0.50 | 32.659999 | 32.659999 | 32.13 | 518300 |
| 1720647000 | 32.299999 | -0.45 | -1.37 | 32.729999 | 32.869999 | 32.299999 | 979900 |
| 1720560540 | 32.75 | -0.26 | -0.79 | 32.95 | 33.09 | 32.369999 | 1033500 |
| 1720474200 | 33.009999 | 0.38 | 1.16 | 32.549999 | 33.229999 | 32.03 | 2444300 |
| 1720215000 | 32.63 | -0.06 | -0.18 | 32.799999 | 33.2 | 32.52 | 944100 |
| 1720128540 | 32.689999 | 0.07 | 0.21 | 32.67 | 33.54 | 32.38 | 1282900 |
| 1720042200 | 32.619999 | 0.3 | 0.93 | 32.2 | 33.09 | 32.2 | 1728800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
