Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BVMF:S2RE34)
Brazil · Delayed Price · Currency is BRL 80.80
-2.13 (-2.57%)
At close: Nov 12, 2025
BVMF:S2RE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 81.36 | 81.36 | 80.80 | 80.80 | 80.80 | -2.57% | 11 |
| Nov 10, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -0.04% | 1 |
| Nov 6, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 1.54% | 4 |
| Nov 4, 2025 | 81.90 | 81.90 | 81.70 | 81.70 | 81.70 | 1.11% | 11 |
| Nov 3, 2025 | 82.34 | 82.34 | 80.80 | 80.80 | 80.80 | -2.88% | 79 |
| Oct 30, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.24% | 1 |
| Oct 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.83% | 10 |
| Oct 27, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 1.39% | 1 |
| Oct 24, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | -1.28% | 1 |
| Oct 23, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.69% | 21 |
| Oct 22, 2025 | 81.76 | 81.76 | 81.68 | 81.68 | 81.68 | 0.69% | 3 |
| Oct 21, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -2.31% | 3 |
| Oct 20, 2025 | 80.64 | 83.04 | 80.64 | 83.04 | 83.04 | 2.27% | 3 |
| Oct 17, 2025 | 83.00 | 83.60 | 81.20 | 81.20 | 81.20 | -2.43% | 5 |
| Oct 16, 2025 | 82.50 | 83.22 | 82.50 | 83.22 | 83.22 | -1.21% | 16 |
| Oct 15, 2025 | 84.00 | 85.31 | 84.00 | 84.24 | 84.24 | 1.74% | 8 |
| Oct 14, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -4.37% | 46 |
| Oct 13, 2025 | 99.68 | 99.68 | 86.58 | 86.58 | 86.58 | 3.18% | 6 |
| Oct 10, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | -1.55% | 2 |
| Oct 9, 2025 | 85.14 | 85.23 | 85.14 | 85.23 | 85.23 | 0.70% | 102 |
| Oct 7, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - | 59 |
| Oct 3, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.76% | 1 |
| Oct 2, 2025 | 83.99 | 84.00 | 83.99 | 84.00 | 84.00 | - | 24 |
| Oct 1, 2025 | 89.70 | 89.70 | 84.00 | 84.00 | 84.00 | -7.59% | 38 |
| Sep 25, 2025 | 90.99 | 90.99 | 87.75 | 90.90 | 88.95 | -0.10% | 1,239 |
| Sep 24, 2025 | 93.96 | 93.96 | 90.99 | 90.99 | 89.04 | - | 2,003 |
| Sep 23, 2025 | 95.00 | 95.85 | 90.99 | 90.99 | 89.04 | 0.26% | 98 |
| Sep 22, 2025 | 90.81 | 90.81 | 90.45 | 90.75 | 88.81 | 0.63% | 362 |
| Sep 18, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 88.25 | 0.50% | 1 |
| Sep 17, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 87.81 | - | 5 |
| Sep 16, 2025 | 89.58 | 89.73 | 89.58 | 89.73 | 87.81 | -2.20% | 20 |
| Sep 15, 2025 | 92.22 | 92.22 | 91.75 | 91.75 | 89.78 | -0.20% | 40 |
| Sep 12, 2025 | 91.93 | 91.93 | 91.93 | 91.93 | 89.96 | -0.05% | 2 |
| Sep 10, 2025 | 92.43 | 92.43 | 91.98 | 91.98 | 90.01 | -0.02% | 2 |
| Sep 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.03 | - | 2 |
| Sep 8, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.03 | 0.43% | 1 |
| Sep 5, 2025 | 91.38 | 91.61 | 89.82 | 91.61 | 89.65 | 1.23% | 27 |
| Sep 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 88.56 | -0.04% | 50 |
| Sep 2, 2025 | 88.90 | 90.54 | 88.90 | 90.54 | 88.60 | 1.84% | 3 |
| Aug 27, 2025 | 88.38 | 88.90 | 88.38 | 88.90 | 86.99 | - | 53 |
| Aug 26, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 86.99 | 0.08% | 10 |
| Aug 21, 2025 | 88.92 | 88.92 | 88.83 | 88.83 | 86.93 | 2.17% | 102 |
| Aug 15, 2025 | 86.65 | 86.94 | 86.65 | 86.94 | 85.08 | 0.42% | 6 |
| Aug 14, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 84.72 | 0.63% | 1 |
| Aug 12, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 84.20 | 1.46% | 5 |
| Aug 11, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 82.98 | 0.90% | 1 |
| Aug 8, 2025 | 85.50 | 85.50 | 84.04 | 84.04 | 82.24 | -1.85% | 53 |
| Aug 7, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 83.79 | -0.44% | 3 |
| Aug 6, 2025 | 85.44 | 86.00 | 85.28 | 86.00 | 84.16 | 2.87% | 57 |
| Aug 5, 2025 | 82.80 | 83.60 | 82.80 | 83.60 | 81.81 | 0.97% | 51 |