Skip to main content
logo
Sempra (BVMF:S1RE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
114.40
+2.42 (2.16%)
At close: May 19, 2026

BVMF:S1RE34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026114.95114.95114.40114.40114.402.16%15
May 18, 2026111.98111.98111.98111.98111.98-1.98%38
May 15, 2026114.24114.24114.24114.24114.24-0.83%42
May 14, 2026115.20115.20115.20115.20115.20-0.26%7
May 13, 2026116.71116.71115.50115.50115.500.86%13
May 12, 2026114.51114.51114.51114.51114.510.58%23
May 11, 2026114.73114.73113.85113.85113.851.57%8
May 8, 2026113.41113.41112.09112.09112.09-0.63%5
May 7, 2026113.20113.20112.80112.80112.80-1.78%20
May 6, 2026114.84114.84114.84114.84114.84-1.95%17
May 5, 2026117.12117.12117.12117.12117.120.51%37
May 4, 2026116.52116.52116.52116.52116.52-1.32%8
Apr 30, 2026118.08118.08118.08118.08118.082.29%49
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, 2026126.49126.49124.37124.37123.81-1.20%168
Mar 13, 2026125.88125.88125.88125.88125.323.93%122
Mar 12, 2026121.12121.12121.12121.12120.581.85%31
Mar 11, 2026118.92118.92118.92118.92118.39-1.69%15
Mar 10, 2026120.96120.96120.96120.96120.42-0.20%78
Mar 9, 2026121.20121.20121.20121.20120.66-0.79%10
Mar 6, 2026122.16122.16122.16122.16121.61-0.46%19
Mar 5, 2026126.23126.23122.72122.72122.17-1.36%5
Mar 4, 2026124.41124.41124.41124.41123.85-0.69%4