São Paulo Turismo S.A. (BVMF:AHEB5)
Brazil · Delayed Price · Currency is BRL 58.00
0.00 (0.00%)
Aug 4, 2025, 8:06 AM GMT-3
São Paulo Turismo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -19.98% | 2 |
| Oct 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 5 |
| Oct 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | 1 |
| Sep 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 4 |
| Sep 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.93% | 10 |
| Sep 10, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | 11 |
| Sep 9, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -1.56% | 1 |
| Sep 5, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 22.80% | 10 |
| Sep 4, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -18.84% | 22 |
| Sep 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 17 |
| Aug 20, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 10 |
| Aug 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 15 |
| Aug 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 25.00% | 5 |
| Aug 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -20.00% | 25 |
| Jul 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Jul 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Jul 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Jul 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Jul 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Jul 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 100 |
| Jul 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Jul 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Jun 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 11 |
| Jun 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Jun 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 100 |
| Jun 20, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 52 |
| Jun 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 100 |
| Jun 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 16.00% | 100 |
| Jun 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1 |
| Jun 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5 |
| May 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1 |
| May 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 600 |
| May 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1 |