Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BVMF:S2RE34)
Brazil · Delayed Price · Currency is BRL 70.65
+0.98 (1.41%)
At close: Aug 6, 2026
BVMF:S2RE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 74.61 | -0.01% | 1 |
| Apr 28, 2026 | 89.65 | 89.65 | 75.45 | 75.85 | 74.62 | -14.54% | 21 |
| Apr 27, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 87.32 | - | 2 |
| Apr 10, 2026 | 88.90 | 88.90 | 88.76 | 88.76 | 87.32 | -2.31% | 16 |
| Apr 9, 2026 | 90.86 | 90.86 | 90.86 | 90.86 | 89.38 | 4.94% | 38 |
| Apr 6, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 85.17 | 2.90% | 1 |
| Mar 17, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 82.77 | -0.33% | 3 |
| Mar 13, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 83.05 | 0.14% | 1 |
| Mar 9, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 82.93 | -4.03% | 2 |
| Mar 6, 2026 | 87.66 | 87.84 | 87.66 | 87.84 | 86.41 | -2.14% | 2 |
| Mar 5, 2026 | 89.76 | 89.76 | 89.76 | 89.76 | 88.30 | 0.88% | 1 |
| Mar 4, 2026 | 89.16 | 89.16 | 88.98 | 88.98 | 87.54 | -5.78% | 6 |
| Feb 23, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 92.91 | -6.77% | 1 |
| Feb 20, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 99.66 | 2.32% | 1 |
| Feb 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.39 | 2.06% | 100 |
| Feb 13, 2026 | 96.20 | 97.00 | 96.20 | 97.00 | 95.42 | 0.05% | 3 |