São Paulo Turismo S.A. (BVMF:AHEB3)
Brazil · Delayed Price · Currency is BRL 31.95
-3.55 (-10.00%)
Aug 4, 2025, 8:07 AM GMT-3
São Paulo Turismo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 1, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jul 31, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jul 30, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -10.00% | 300 |
| Jul 29, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 25, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 23, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 22, 2025 | 35.49 | 35.50 | 35.00 | 35.50 | 35.50 | -0.84% | 700 |
| Jul 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 24, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 20, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 18, 2025 | 36.00 | 36.10 | 35.30 | 35.80 | 35.80 | -16.74% | 1,800 |
| Jun 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jun 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 100 |
| Jun 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |