Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BVMF:S2RE34)
Brazil · Delayed Price · Currency is BRL 69.19
+3.74 (5.71%)
At close: Oct 30, 2026
BVMF:S2RE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 5.71% | 1 |
| Oct 28, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 6.01% | 2 |
| Oct 23, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 1.93% | 1 |
| Oct 16, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 0.98% | 60 |
| Oct 14, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.07% | 3 |
| Oct 13, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 4.04% | 1 |
| Oct 9, 2026 | 57.80 | 57.80 | 57.61 | 57.61 | 57.61 | -0.40% | 11 |
| Oct 8, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.84% | 1 |
| Oct 7, 2026 | 59.00 | 59.00 | 58.33 | 58.33 | 58.33 | -1.14% | 11 |
| Oct 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.88% | 20 |
| Oct 1, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.49% | 2 |
| Sep 30, 2026 | 63.00 | 63.00 | 61.05 | 61.05 | 61.05 | -2.48% | 16 |
| Sep 29, 2026 | 63.50 | 63.90 | 62.60 | 62.60 | 62.60 | -0.92% | 12 |
| Sep 28, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 2.18% | 7 |
| Sep 24, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 1.36% | 4 |
| 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 |