Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BVMF:S2RE34)
Brazil · Delayed Price · Currency is BRL 61.83
+0.83 (1.36%)
At close: Sep 24, 2026
BVMF:S2RE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.66% | 1 |
| Sep 21, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -1.54% | 1 |
| Sep 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.28% | 5 |
| Sep 17, 2026 | 63.41 | 63.41 | 63.09 | 63.18 | 63.18 | -1.27% | 5 |
| Sep 16, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.42% | 1 |
| Sep 15, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - | 3 |
| Sep 14, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.41% | 2 |
| Sep 11, 2026 | 64.05 | 64.05 | 64.00 | 64.00 | 64.00 | -0.57% | 7 |
| Sep 10, 2026 | 64.82 | 64.82 | 64.37 | 64.37 | 64.37 | -0.69% | 33 |
| Sep 9, 2026 | 65.02 | 65.02 | 64.82 | 64.82 | 64.82 | -0.80% | 2 |
| Sep 8, 2026 | 66.22 | 66.22 | 65.34 | 65.34 | 65.34 | -0.50% | 34 |
| Sep 3, 2026 | 65.48 | 65.67 | 65.48 | 65.67 | 65.67 | -0.05% | 16 |
| Sep 2, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 2.62% | 1 |
| Sep 1, 2026 | 65.00 | 65.00 | 64.02 | 64.02 | 64.02 | -6.54% | 1,001 |
| Aug 31, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.31% | 1 |
| Aug 26, 2026 | 69.28 | 69.41 | 69.28 | 69.41 | 69.41 | 1.00% | 1,000 |
| Aug 24, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 2.67% | 2 |
| Aug 19, 2026 | 67.00 | 67.00 | 66.93 | 66.93 | 66.93 | -0.51% | 4 |
| Aug 18, 2026 | 67.95 | 67.95 | 67.27 | 67.27 | 67.27 | -0.50% | 4 |
| Aug 17, 2026 | 68.29 | 68.29 | 67.61 | 67.61 | 67.61 | -1.49% | 3 |
| Aug 14, 2026 | 68.97 | 68.97 | 68.63 | 68.63 | 68.63 | -1.94% | 3 |
| Aug 13, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.43% | 1 |
| Aug 12, 2026 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - | 1 |
| Aug 11, 2026 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 1.40% | 1 |
| Aug 10, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -1.88% | 1 |
| Aug 6, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 1.41% | 1 |
| Aug 5, 2026 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -0.50% | 1 |
| Aug 3, 2026 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 1.20% | 1 |
| Jul 28, 2026 | 68.98 | 69.19 | 68.75 | 69.19 | 69.19 | 0.64% | 205 |
| Jul 27, 2026 | 70.00 | 70.00 | 68.75 | 68.75 | 68.75 | -14.24% | 420 |
| Jul 6, 2026 | 81.30 | 81.30 | 80.17 | 80.17 | 80.17 | 0.84% | 2 |
| Jun 30, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.71% | 6 |
| Jun 26, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - | 1 |
| Jun 22, 2026 | 78.55 | 78.55 | 77.40 | 77.40 | 77.40 | 1.24% | 5 |
| Jun 15, 2026 | 75.02 | 76.45 | 75.02 | 76.45 | 76.45 | 3.12% | 2 |
| Jun 1, 2026 | 73.95 | 74.14 | 73.70 | 74.14 | 74.14 | -0.68% | 28 |
| May 29, 2026 | 75.45 | 75.45 | 74.65 | 74.65 | 74.65 | -2.65% | 27 |
| May 28, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -1.16% | 1 |
| May 27, 2026 | 78.00 | 78.00 | 77.14 | 77.58 | 77.58 | 2.55% | 40 |
| May 22, 2026 | 76.80 | 76.90 | 76.80 | 76.90 | 75.65 | 0.13% | 2 |
| May 21, 2026 | 77.40 | 77.40 | 76.80 | 76.80 | 75.55 | 0.66% | 3 |
| May 20, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 75.06 | 1.86% | 1 |
| May 19, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 73.69 | -0.39% | 1 |
| May 15, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 73.98 | -2.15% | 3 |
| May 12, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 75.60 | 1.01% | 2 |
| May 11, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 74.84 | -1.40% | 4 |
| May 7, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 75.91 | 2.55% | 2 |
| May 5, 2026 | 75.20 | 75.24 | 75.20 | 75.24 | 74.02 | 0.32% | 3 |
| May 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.78 | -0.48% | 3 |
| Apr 30, 2026 | 75.24 | 75.36 | 75.24 | 75.36 | 74.14 | -0.63% | 7 |