Sempra (BVMF:S1RE34)
Brazil · Delayed Price · Currency is BRL 127.01
+1.17 (0.93%)
At close: Apr 9, 2026
BVMF:S1RE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 0.93% | 15 |
| Apr 8, 2026 | 124.56 | 125.84 | 124.56 | 125.84 | 125.84 | -0.72% | 29 |
| Apr 7, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 0.52% | 8 |
| Apr 6, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -0.92% | 3 |
| Apr 2, 2026 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | 0.72% | 3 |
| Apr 1, 2026 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | 0.52% | 11 |
| Mar 31, 2026 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | -0.51% | 15 |
| Mar 30, 2026 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | 1.04% | 1 |
| Mar 27, 2026 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | 0.40% | 37 |
| Mar 26, 2026 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | -0.48% | 12 |
| Mar 25, 2026 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | 0.38% | 21 |
| Mar 24, 2026 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | 1.46% | 26 |
| Mar 23, 2026 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 0.39% | 61 |
| Mar 20, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.68% | 38 |
| Mar 19, 2026 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | -1.25% | 6 |
| Mar 18, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0.35% | 19 |
| Mar 16, 2026 | 126.49 | 126.49 | 124.37 | 124.37 | 123.80 | -1.20% | 168 |
| Mar 13, 2026 | 125.88 | 125.88 | 125.88 | 125.88 | 125.30 | 3.93% | 122 |
| Mar 12, 2026 | 121.12 | 121.12 | 121.12 | 121.12 | 120.56 | 1.85% | 31 |
| Mar 11, 2026 | 118.92 | 118.92 | 118.92 | 118.92 | 118.37 | -1.69% | 15 |
| Mar 10, 2026 | 120.96 | 120.96 | 120.96 | 120.96 | 120.40 | -0.20% | 78 |
| Mar 9, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 120.64 | -0.79% | 10 |
| Mar 6, 2026 | 122.16 | 122.16 | 122.16 | 122.16 | 121.60 | -0.46% | 19 |
| Mar 5, 2026 | 126.23 | 126.23 | 122.72 | 122.72 | 122.16 | -1.36% | 5 |
| Mar 4, 2026 | 124.41 | 124.41 | 124.41 | 124.41 | 123.84 | -0.69% | 4 |
| Mar 3, 2026 | 125.28 | 125.28 | 125.28 | 125.28 | 124.70 | 1.26% | 30 |
| Mar 2, 2026 | 123.72 | 123.72 | 123.72 | 123.72 | 123.15 | 0.39% | 21 |
| Feb 27, 2026 | 123.24 | 123.24 | 123.24 | 123.24 | 122.67 | 0.20% | 6 |
| Feb 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.43 | 1.38% | 4 |
| Feb 25, 2026 | 121.32 | 121.32 | 121.32 | 121.32 | 120.76 | -0.39% | 16 |
| Feb 24, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.24 | 0.69% | 3 |
| Feb 23, 2026 | 120.96 | 120.96 | 120.96 | 120.96 | 120.40 | 0.13% | 2 |
| Feb 20, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.25 | -0.63% | 17 |
| Feb 19, 2026 | 120.72 | 121.56 | 120.72 | 121.56 | 121.00 | 1.10% | 99 |
| Feb 18, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 119.69 | -2.61% | 36 |
| Feb 13, 2026 | 123.46 | 123.48 | 123.46 | 123.46 | 122.89 | 1.60% | 111 |
| Feb 12, 2026 | 121.52 | 121.52 | 121.52 | 121.52 | 120.96 | 3.05% | 5 |
| Feb 11, 2026 | 117.92 | 117.92 | 117.92 | 117.92 | 117.38 | 1.42% | 37 |
| Feb 10, 2026 | 116.27 | 116.27 | 116.27 | 116.27 | 115.74 | 2.78% | 26 |
| Feb 9, 2026 | 113.12 | 113.12 | 113.12 | 113.12 | 112.60 | -0.68% | 23 |
| Feb 6, 2026 | 113.89 | 113.89 | 113.89 | 113.89 | 113.37 | -0.79% | 5 |
| Feb 5, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.27 | 1.39% | 11 |
| Feb 4, 2026 | 113.23 | 113.23 | 113.23 | 113.23 | 112.71 | -0.58% | 9 |
| Feb 3, 2026 | 113.89 | 113.89 | 113.89 | 113.89 | 113.37 | -0.06% | 7 |
| Feb 2, 2026 | 112.86 | 113.96 | 112.86 | 113.96 | 113.44 | -0.12% | 9 |
| Jan 30, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 113.58 | 0.93% | 33 |
| Jan 29, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 112.53 | 0.06% | 5 |
| Jan 28, 2026 | 112.98 | 112.98 | 112.98 | 112.98 | 112.46 | -0.43% | 18 |
| Jan 27, 2026 | 113.68 | 113.68 | 113.47 | 113.47 | 112.95 | -0.33% | 26 |
| Jan 26, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.33 | 1.15% | 5 |