São Paulo Turismo S.A. (BVMF:AHEB3)
Brazil · Delayed Price · Currency is BRL 21.50
-0.65 (-2.93%)
Nov 24, 2025, 10:42 AM GMT-3
São Paulo Turismo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.93% | 100 |
| Nov 19, 2025 | 22.05 | 22.15 | 22.05 | 22.15 | 22.15 | 0.54% | 200 |
| Nov 18, 2025 | 22.06 | 22.07 | 22.03 | 22.03 | 22.03 | -15.27% | 2,500 |
| Nov 13, 2025 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | -0.08% | 3,000 |
| Nov 11, 2025 | 27.00 | 27.00 | 26.02 | 26.02 | 26.02 | -5.38% | 3,100 |
| Nov 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | 200 |
| Oct 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 100 |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 100 |
| 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% | 5,000 |
| 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% | 2,000 |
| Oct 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.18% | 100 |
| 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 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 19, 2025 | 27.61 | 29.59 | 27.61 | 29.59 | 29.59 | -7.39% | 200 |
| Sep 1, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 100 |
| Aug 22, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 100 |
| Jul 30, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -10.00% | 300 |
| Jul 22, 2025 | 35.49 | 35.50 | 35.00 | 35.50 | 35.50 | -0.84% | 700 |
| Jun 18, 2025 | 36.00 | 36.10 | 35.30 | 35.80 | 35.80 | -16.74% | 1,800 |