Sempra (BVMF:S1RE34)
Brazil · Delayed Price · Currency is BRL 123.00
+1.68 (1.38%)
At close: Feb 26, 2026
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | 0.20% | 6 |
| Feb 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.38% | 4 |
| Feb 25, 2026 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | -0.39% | 16 |
| Feb 24, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.69% | 3 |
| Feb 23, 2026 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | 0.13% | 2 |
| Feb 20, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -0.63% | 17 |
| Feb 19, 2026 | 120.72 | 121.56 | 120.72 | 121.56 | 121.56 | 1.10% | 99 |
| Feb 18, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | -2.61% | 36 |
| Feb 13, 2026 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | 1.60% | 1 |
| Feb 12, 2026 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | 3.05% | 5 |
| Feb 11, 2026 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | 1.42% | 37 |
| Feb 10, 2026 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | 2.78% | 26 |
| Feb 9, 2026 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | -0.68% | 23 |
| Feb 6, 2026 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | -0.79% | 5 |
| Feb 5, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 1.39% | 11 |
| Feb 4, 2026 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | -0.58% | 9 |
| Feb 3, 2026 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | -0.06% | 7 |
| Feb 2, 2026 | 112.86 | 113.96 | 112.86 | 113.96 | 113.96 | -0.12% | 9 |
| Jan 30, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 0.93% | 33 |
| Jan 29, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 0.06% | 5 |
| Jan 28, 2026 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | -0.43% | 18 |
| Jan 27, 2026 | 113.68 | 113.68 | 113.47 | 113.47 | 113.47 | -0.33% | 26 |
| Jan 26, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 1.15% | 5 |
| Jan 23, 2026 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | -1.95% | 12 |
| Jan 22, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -0.62% | 10 |
| Jan 21, 2026 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | -3.99% | 26 |
| Jan 20, 2026 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | -3.59% | 9 |
| Jan 16, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 1.56% | 1 |
| Jan 15, 2026 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | -0.39% | 9 |
| Jan 14, 2026 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | 2.39% | 16 |
| Jan 13, 2026 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | 0.67% | 7 |
| Jan 12, 2026 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | 0.13% | 5 |
| Jan 9, 2026 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 0.32% | 5 |
| Jan 8, 2026 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | 2.04% | 44 |
| Jan 7, 2026 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | -1.32% | 10 |
| Jan 6, 2026 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | -0.07% | 9 |
| Jan 5, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -2.98% | 7 |
| Jan 2, 2026 | 121.92 | 122.04 | 121.92 | 122.04 | 122.04 | -0.29% | 76 |
| Dec 30, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -1.40% | 41 |
| Dec 29, 2025 | 124.56 | 124.56 | 124.14 | 124.14 | 124.14 | 1.03% | 27 |
| Dec 26, 2025 | 122.40 | 122.88 | 122.40 | 122.88 | 122.88 | -0.10% | 48 |
| 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 |