Skip to main content
logo
Sempra (BVMF:S1RE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
115.44
+0.36 (0.31%)
At close: Apr 29, 2026

BVMF:S1RE34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026115.44115.44115.44115.44115.440.31%46
Apr 28, 2026115.08115.08115.08115.08115.08-0.24%10
Apr 27, 2026115.36115.36115.36115.36115.36-0.59%26
Apr 24, 2026116.04116.04116.04116.04116.04-1.89%85
Apr 23, 2026118.28118.28118.28118.28118.282.14%47
Apr 22, 2026115.56115.80115.56115.80115.80-0.92%5
Apr 20, 2026116.88116.88116.88116.88116.880.62%31
Apr 17, 2026116.16116.16116.16116.16116.16-2.22%5
Apr 16, 2026118.80118.80118.80118.80118.80-17
Apr 15, 2026119.52119.52118.80118.80118.80-1.30%13
Apr 13, 2026120.36120.36120.36120.36120.36-3.15%9
Apr 10, 2026124.28124.28124.28124.28124.28-2.15%28
Apr 9, 2026127.01127.01127.01127.01127.010.93%15
Apr 8, 2026124.56125.84124.56125.84125.84-0.72%29
Apr 7, 2026126.75126.75126.75126.75126.750.52%8
Apr 6, 2026126.10126.10126.10126.10126.10-0.92%3
Apr 2, 2026127.27127.27127.27127.27127.270.72%3
Apr 1, 2026126.36126.36126.36126.36126.360.52%11
Mar 31, 2026125.71125.71125.71125.71125.71-0.51%15
Mar 30, 2026126.36126.36126.36126.36126.361.04%1
Mar 27, 2026125.06125.06125.06125.06125.060.40%37
Mar 26, 2026124.56124.56124.56124.56124.56-0.48%12
Mar 25, 2026125.16125.16125.16125.16125.160.38%21
Mar 24, 2026124.68124.68124.68124.68124.681.46%26
Mar 23, 2026122.88122.88122.88122.88122.880.39%61
Mar 20, 2026122.40122.40122.40122.40122.40-0.68%38
Mar 19, 2026123.24123.24123.24123.24123.24-1.25%6
Mar 18, 2026124.80124.80124.80124.80124.800.35%19
Mar 16, 2026126.49126.49124.37124.37123.80-1.20%168
Mar 13, 2026125.88125.88125.88125.88125.303.93%122
Mar 12, 2026121.12121.12121.12121.12120.561.85%31
Mar 11, 2026118.92118.92118.92118.92118.37-1.69%15
Mar 10, 2026120.96120.96120.96120.96120.40-0.20%78
Mar 9, 2026121.20121.20121.20121.20120.64-0.79%10
Mar 6, 2026122.16122.16122.16122.16121.60-0.46%19
Mar 5, 2026126.23126.23122.72122.72122.16-1.36%5
Mar 4, 2026124.41124.41124.41124.41123.84-0.69%4
Mar 3, 2026125.28125.28125.28125.28124.701.26%30
Mar 2, 2026123.72123.72123.72123.72123.150.39%21
Feb 27, 2026123.24123.24123.24123.24122.670.20%6
Feb 26, 2026123.00123.00123.00123.00122.431.38%4
Feb 25, 2026121.32121.32121.32121.32120.76-0.39%16
Feb 24, 2026121.80121.80121.80121.80121.240.69%3
Feb 23, 2026120.96120.96120.96120.96120.400.13%2
Feb 20, 2026120.80120.80120.80120.80120.25-0.63%17
Feb 19, 2026120.72121.56120.72121.56121.001.10%99
Feb 18, 2026120.24120.24120.24120.24119.69-2.61%36
Feb 13, 2026123.46123.48123.46123.46122.891.60%111
Feb 12, 2026121.52121.52121.52121.52120.963.05%5
Feb 11, 2026117.92117.92117.92117.92117.381.42%37