São Paulo Turismo S.A. (BVMF:AHEB3)
Brazil · Delayed Price · Currency is BRL 29.50
+2.00 (7.27%)
Oct 8, 2025, 11:40 AM GMT-3
São Paulo Turismo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 2, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Sep 1, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 100 |
| Aug 29, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 28, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 27, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 26, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 25, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 22, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 100 |
| Aug 21, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 20, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 19, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 18, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 15, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 14, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 13, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 12, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 11, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 8, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 7, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 6, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Aug 5, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| 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 | - | - |