São Paulo Turismo S.A. (BVMF:AHEB3)
Brazil · Delayed Price · Currency is BRL 26.00
-0.02 (-0.08%)
Nov 13, 2025, 10:26 AM GMT-3
São Paulo Turismo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 27.00 | 27.00 | 26.02 | 26.02 | 26.02 | -5.38% | 3,100 |
| Nov 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Nov 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Nov 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Nov 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Nov 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Nov 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | 200 |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 300 |
| Oct 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 100 |
| Oct 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,500 |
| Oct 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,000 |
| Oct 13, 2025 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | -8.47% | 9,700 |
| Oct 10, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 8, 2025 | 29.49 | 29.50 | 29.49 | 29.50 | 29.50 | 7.27% | 200 |
| Oct 7, 2025 | 27.80 | 27.80 | 27.50 | 27.50 | 27.50 | -1.08% | 6,000 |
| Oct 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.18% | 200 |
| Oct 3, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | - |
| Oct 2, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | - |
| Oct 1, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | - |
| Sep 30, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -7.59% | 100 |
| Sep 29, 2025 | 34.04 | 34.04 | 30.03 | 30.03 | 30.03 | 1.49% | 200 |
| Sep 26, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - | - |
| Sep 25, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - | - |
| Sep 24, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - | 100 |
| Sep 23, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - | 100 |
| Sep 22, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - | - |
| Sep 19, 2025 | 27.61 | 29.59 | 27.61 | 29.59 | 29.59 | -7.39% | 200 |
| Sep 18, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 17, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 16, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 15, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 12, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 11, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 10, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 9, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 8, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 5, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 4, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 3, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |