Sempra (BVMF:S1RE34)
Brazil · Delayed Price · Currency is BRL 121.20
-1.78 (-1.45%)
At close: Dec 2, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -1.45% | 7 |
| Dec 1, 2025 | 122.33 | 122.98 | 122.33 | 122.98 | 122.98 | -2.37% | 8 |
| Nov 28, 2025 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | -0.59% | 12 |
| Nov 26, 2025 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | 1.54% | 23 |
| Nov 25, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -0.76% | 21 |
| Nov 24, 2025 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | 1.06% | 6 |
| Nov 21, 2025 | 125.04 | 125.04 | 124.44 | 124.44 | 124.44 | 2.27% | 48 |
| Nov 19, 2025 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | -0.39% | 16 |
| Nov 18, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 0.10% | 32 |
| Nov 17, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | -0.68% | 16 |
| Nov 14, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 0.49% | 27 |
| Nov 13, 2025 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | 0.20% | 24 |
| Nov 12, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | -1.07% | 84 |
| Nov 11, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | -0.29% | 89 |
| Nov 10, 2025 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | -1.06% | 5 |
| Nov 7, 2025 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | 0.39% | 13 |
| Nov 5, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | - | 23 |
| Nov 4, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | 0.29% | 77 |
| Nov 3, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 0.39% | 11 |
| Oct 31, 2025 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | -0.29% | 3 |
| Oct 30, 2025 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | 0.10% | 18 |
| Oct 29, 2025 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0.05% | 3 |
| Oct 28, 2025 | 123.37 | 124.41 | 123.37 | 123.90 | 123.90 | -0.62% | 112 |
| Oct 27, 2025 | 124.80 | 124.80 | 124.67 | 124.67 | 124.67 | 0.48% | 104 |
| Oct 24, 2025 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | -0.19% | 14 |
| Oct 23, 2025 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0.97% | 53 |
| Oct 21, 2025 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | -1.63% | 4 |
| Oct 20, 2025 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | 1.56% | 1 |
| Oct 17, 2025 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | -0.42% | 34 |
| Oct 16, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -2.06% | 9 |
| Oct 15, 2025 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | 1.35% | 4 |
| Oct 14, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | 0.35% | 11 |
| Oct 10, 2025 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | 0.91% | 60 |
| Oct 9, 2025 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | -1.45% | 9 |
| Oct 8, 2025 | 127.00 | 127.00 | 124.93 | 124.93 | 124.93 | 1.67% | 10 |
| Oct 6, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 2.83% | 19 |
| Sep 30, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.52% | 3 |
| Sep 29, 2025 | 118.88 | 118.88 | 118.88 | 118.88 | 118.29 | 2.66% | 8 |
| Sep 25, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.22 | -0.12% | 212 |
| Sep 24, 2025 | 115.94 | 115.94 | 115.94 | 115.94 | 115.36 | 2.52% | 21 |
| Sep 23, 2025 | 113.09 | 113.09 | 113.09 | 113.09 | 112.53 | 2.20% | 22 |
| Sep 22, 2025 | 106.37 | 110.66 | 106.37 | 110.66 | 110.11 | 0.40% | 3 |
| Sep 19, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 109.67 | 1.31% | 10 |
| Sep 18, 2025 | 108.79 | 108.79 | 108.79 | 108.79 | 108.25 | -1.00% | 3 |
| Sep 17, 2025 | 110.22 | 110.22 | 109.89 | 109.89 | 109.34 | 0.10% | 40 |
| Sep 16, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.23 | -0.99% | 7 |
| Sep 15, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.33 | -1.75% | 8 |
| Sep 12, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | 112.30 | 1.18% | 37 |
| Sep 11, 2025 | 111.54 | 111.54 | 111.54 | 111.54 | 110.98 | 0.80% | 7 |
| Sep 10, 2025 | 110.66 | 110.66 | 110.66 | 110.66 | 110.11 | 1.93% | 20 |