Skip to main content
logo
Sempra (BVMF:S1RE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
107.95
+1.47 (1.38%)
At close: Sep 4, 2026

BVMF:S1RE34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026105.00107.95105.00107.95107.951.92%2
Sep 2, 2026106.48106.48106.48106.48105.920.31%10
Aug 31, 2026103.40106.15103.40106.15105.59-5.39%11
Aug 17, 2026110.88112.20110.88112.20111.610.39%3
Aug 13, 2026111.76111.76111.76111.76111.173.25%11
Aug 10, 2026108.13108.24108.00108.24107.67-9.16%13
Jul 23, 2026119.16119.16119.16119.16118.53-2.65%4
Jul 8, 2026122.40122.40122.40122.40121.760.30%1
Jul 7, 2026122.52122.52122.03122.03121.394.16%7
Jun 22, 2026115.67117.72115.67117.72116.541.24%2,902
Jun 18, 2026117.15117.15116.28116.28115.111.25%106
Jun 17, 2026114.84114.84114.84114.84113.69-2.05%68
Jun 16, 2026117.24117.24117.24117.24116.06-0.10%48
Jun 15, 2026117.36117.36117.36117.36116.180.51%64
Jun 12, 2026116.76116.76116.76116.76115.59-0.10%77
Jun 11, 2026116.88116.88116.88116.88115.71-0.71%28
Jun 10, 2026117.72117.72117.72117.72116.540.72%45
Jun 9, 2026118.20118.20116.88116.88115.710.72%25
Jun 8, 2026118.44118.44116.04116.04114.88-0.95%28
Jun 5, 2026117.15117.15117.15117.15115.973.40%42
Jun 3, 2026113.30113.30113.30113.30112.160.78%104
Jun 2, 2026112.42112.42112.42112.42111.292.71%89
Jun 1, 2026109.45109.45109.45109.45108.35-2.55%34
May 29, 2026112.31112.31112.31112.31111.18-0.35%48
May 28, 2026112.70112.70112.70112.70111.57-2.58%94
May 27, 2026115.68115.68115.68115.68114.520.31%54
May 26, 2026116.28116.28115.32115.32114.16-1.65%6
May 25, 2026117.25117.25117.25117.25116.070.54%1
May 22, 2026115.83116.62115.83116.62115.452.24%44
May 21, 2026114.07114.07114.07114.07112.93-0.67%33
May 20, 2026115.56115.56114.84114.84113.690.38%11
May 19, 2026114.95114.95114.40114.40113.252.16%15
May 18, 2026111.98111.98111.98111.98110.86-1.98%38
May 15, 2026114.24114.24114.24114.24113.09-0.83%42
May 14, 2026115.20115.20115.20115.20114.04-0.26%7
May 13, 2026116.71116.71115.50115.50114.340.86%13
May 12, 2026114.51114.51114.51114.51113.360.58%23
May 11, 2026114.73114.73113.85113.85112.711.57%8
May 8, 2026113.41113.41112.09112.09110.96-0.63%5
May 7, 2026113.20113.20112.80112.80111.67-1.78%20
May 6, 2026114.84114.84114.84114.84113.69-1.95%17
May 5, 2026117.12117.12117.12117.12115.940.51%37
May 4, 2026116.52116.52116.52116.52115.35-1.32%8
Apr 30, 2026118.08118.08118.08118.08116.892.29%49
Apr 29, 2026115.44115.44115.44115.44114.280.31%46
Apr 28, 2026115.08115.08115.08115.08113.92-0.24%10
Apr 27, 2026115.36115.36115.36115.36114.20-0.59%26
Apr 24, 2026116.04116.04116.04116.04114.88-1.89%85
Apr 23, 2026118.28118.28118.28118.28117.092.14%47
Apr 22, 2026115.56115.80115.56115.80114.64-0.92%5