Sempra (BVMF:S1RE34)
Brazil · Delayed Price · Currency is BRL 123.00
+0.72 (0.59%)
At close: Dec 23, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.59% | 23 |
| Dec 22, 2025 | 122.16 | 122.28 | 122.16 | 122.28 | 122.28 | 0.99% | 50 |
| Dec 19, 2025 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | 0.50% | 35 |
| Dec 18, 2025 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | 1.11% | 68 |
| Dec 17, 2025 | 119.40 | 119.40 | 119.16 | 119.16 | 119.16 | 0.51% | 17 |
| Dec 16, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | -1.20% | 121 |
| Dec 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.20% | 6 |
| Dec 12, 2025 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | -0.75% | 7 |
| Dec 11, 2025 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -0.37% | 3 |
| Dec 10, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0.43% | 77 |
| Dec 8, 2025 | 121.08 | 121.08 | 121.08 | 121.08 | 120.50 | -2.04% | 15 |
| Dec 5, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.00 | 3.21% | 82 |
| Dec 4, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 119.18 | -1.19% | 5 |
| Dec 2, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 120.62 | -1.45% | 7 |
| Dec 1, 2025 | 122.33 | 122.98 | 122.33 | 122.98 | 122.39 | -2.37% | 8 |
| Nov 28, 2025 | 125.97 | 125.97 | 125.97 | 125.97 | 125.36 | -0.59% | 12 |
| Nov 26, 2025 | 126.72 | 126.72 | 126.72 | 126.72 | 126.11 | 1.54% | 23 |
| Nov 25, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.20 | -0.76% | 21 |
| Nov 24, 2025 | 125.76 | 125.76 | 125.76 | 125.76 | 125.15 | 1.06% | 6 |
| Nov 21, 2025 | 125.04 | 125.04 | 124.44 | 124.44 | 123.84 | 2.27% | 48 |
| Nov 19, 2025 | 121.68 | 121.68 | 121.68 | 121.68 | 121.09 | -0.39% | 16 |
| Nov 18, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | 121.57 | 0.10% | 32 |
| Nov 17, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 121.45 | -0.68% | 16 |
| Nov 14, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.29 | 0.49% | 27 |
| Nov 13, 2025 | 122.28 | 122.28 | 122.28 | 122.28 | 121.69 | 0.20% | 24 |
| Nov 12, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 121.45 | -1.07% | 84 |
| Nov 11, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 122.76 | -0.29% | 89 |
| Nov 10, 2025 | 123.72 | 123.72 | 123.72 | 123.72 | 123.12 | -1.06% | 5 |
| Nov 7, 2025 | 125.04 | 125.04 | 125.04 | 125.04 | 124.44 | 0.39% | 13 |
| Nov 5, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 123.96 | - | 23 |
| Nov 4, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 123.96 | 0.29% | 77 |
| Nov 3, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 123.60 | 0.39% | 11 |
| Oct 31, 2025 | 123.72 | 123.72 | 123.72 | 123.72 | 123.12 | -0.29% | 3 |
| Oct 30, 2025 | 124.08 | 124.08 | 124.08 | 124.08 | 123.48 | 0.10% | 18 |
| Oct 29, 2025 | 123.96 | 123.96 | 123.96 | 123.96 | 123.36 | 0.05% | 3 |
| Oct 28, 2025 | 123.37 | 124.41 | 123.37 | 123.90 | 123.30 | -0.62% | 112 |
| Oct 27, 2025 | 124.80 | 124.80 | 124.67 | 124.67 | 124.07 | 0.48% | 104 |
| Oct 24, 2025 | 124.08 | 124.08 | 124.08 | 124.08 | 123.48 | -0.19% | 14 |
| Oct 23, 2025 | 124.32 | 124.32 | 124.32 | 124.32 | 123.72 | 0.97% | 53 |
| Oct 21, 2025 | 123.12 | 123.12 | 123.12 | 123.12 | 122.53 | -1.63% | 4 |
| Oct 20, 2025 | 125.16 | 125.16 | 125.16 | 125.16 | 124.56 | 1.56% | 1 |
| Oct 17, 2025 | 123.24 | 123.24 | 123.24 | 123.24 | 122.65 | -0.42% | 34 |
| Oct 16, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.16 | -2.06% | 9 |
| Oct 15, 2025 | 126.36 | 126.36 | 126.36 | 126.36 | 125.75 | 1.35% | 4 |
| Oct 14, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.08 | 0.35% | 11 |
| Oct 10, 2025 | 124.24 | 124.24 | 124.24 | 124.24 | 123.64 | 0.91% | 60 |
| Oct 9, 2025 | 123.12 | 123.12 | 123.12 | 123.12 | 122.53 | -1.45% | 9 |
| Oct 8, 2025 | 127.00 | 127.00 | 124.93 | 124.93 | 124.33 | 1.67% | 10 |
| Oct 6, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.29 | 2.83% | 19 |
| Sep 30, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 118.92 | 0.52% | 3 |