Skip to main content
logo
Sempra (BVMF:S1RE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
117.72
+1.44 (1.24%)
At close: Jun 22, 2026

BVMF:S1RE34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026115.67117.72115.67117.72117.171.24%2,902
Jun 18, 2026117.15117.15116.28116.28115.741.25%106
Jun 17, 2026114.84114.84114.84114.84114.31-2.05%68
Jun 16, 2026117.24117.24117.24117.24116.70-0.10%48
Jun 15, 2026117.36117.36117.36117.36116.820.51%64
Jun 12, 2026116.76116.76116.76116.76116.22-0.10%77
Jun 11, 2026116.88116.88116.88116.88116.34-0.71%28
Jun 10, 2026117.72117.72117.72117.72117.170.72%45
Jun 9, 2026118.20118.20116.88116.88116.340.72%25
Jun 8, 2026118.44118.44116.04116.04115.50-0.95%28
Jun 5, 2026117.15117.15117.15117.15116.613.40%42
Jun 3, 2026113.30113.30113.30113.30112.770.78%104
Jun 2, 2026112.42112.42112.42112.42111.902.71%89
Jun 1, 2026109.45109.45109.45109.45108.94-2.55%34
May 29, 2026112.31112.31112.31112.31111.79-0.35%48
May 28, 2026112.70112.70112.70112.70112.18-2.58%94
May 27, 2026115.68115.68115.68115.68115.140.31%54
May 26, 2026116.28116.28115.32115.32114.79-1.65%6
May 25, 2026117.25117.25117.25117.25116.710.54%1
May 22, 2026115.83116.62115.83116.62116.082.24%44
May 21, 2026114.07114.07114.07114.07113.54-0.67%33
May 20, 2026115.56115.56114.84114.84114.310.38%11
May 19, 2026114.95114.95114.40114.40113.872.16%15
May 18, 2026111.98111.98111.98111.98111.46-1.98%38
May 15, 2026114.24114.24114.24114.24113.71-0.83%42
May 14, 2026115.20115.20115.20115.20114.67-0.26%7
May 13, 2026116.71116.71115.50115.50114.960.86%13
May 12, 2026114.51114.51114.51114.51113.980.58%23
May 11, 2026114.73114.73113.85113.85113.321.57%8
May 8, 2026113.41113.41112.09112.09111.57-0.63%5
May 7, 2026113.20113.20112.80112.80112.28-1.78%20
May 6, 2026114.84114.84114.84114.84114.31-1.95%17
May 5, 2026117.12117.12117.12117.12116.580.51%37
May 4, 2026116.52116.52116.52116.52115.98-1.32%8
Apr 30, 2026118.08118.08118.08118.08117.532.29%49
Apr 29, 2026115.44115.44115.44115.44114.900.31%46
Apr 28, 2026115.08115.08115.08115.08114.55-0.24%10
Apr 27, 2026115.36115.36115.36115.36114.82-0.59%26
Apr 24, 2026116.04116.04116.04116.04115.50-1.89%85
Apr 23, 2026118.28118.28118.28118.28117.732.14%47
Apr 22, 2026115.56115.80115.56115.80115.26-0.92%5
Apr 20, 2026116.88116.88116.88116.88116.340.62%31
Apr 17, 2026116.16116.16116.16116.16115.62-2.22%5
Apr 16, 2026118.80118.80118.80118.80118.25-17
Apr 15, 2026119.52119.52118.80118.80118.25-1.30%13
Apr 13, 2026120.36120.36120.36120.36119.80-3.15%9
Apr 10, 2026124.28124.28124.28124.28123.70-2.15%28
Apr 9, 2026127.01127.01127.01127.01126.420.93%15
Apr 8, 2026124.56125.84124.56125.84125.26-0.72%29
Apr 7, 2026126.75126.75126.75126.75126.160.52%8