Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BVMF:S2RE34)
Brazil · Delayed Price · Currency is BRL 76.08
-1.08 (-1.40%)
At close: May 11, 2026
BVMF:S2RE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -1.40% | 4 |
| May 7, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 2.55% | 2 |
| May 5, 2026 | 75.20 | 75.24 | 75.20 | 75.24 | 75.24 | 0.32% | 3 |
| May 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.48% | 3 |
| Apr 30, 2026 | 75.24 | 75.36 | 75.24 | 75.36 | 75.36 | -0.63% | 7 |
| Apr 29, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.01% | 1 |
| Apr 28, 2026 | 89.65 | 89.65 | 75.45 | 75.85 | 75.85 | -14.54% | 21 |
| Apr 27, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - | 2 |
| Apr 10, 2026 | 88.90 | 88.90 | 88.76 | 88.76 | 88.76 | -2.31% | 16 |
| Apr 9, 2026 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | 4.94% | 38 |
| Apr 6, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 2.90% | 1 |
| Mar 17, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -0.33% | 3 |
| Mar 13, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.14% | 1 |
| Mar 9, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -4.03% | 2 |
| Mar 6, 2026 | 87.66 | 87.84 | 87.66 | 87.84 | 87.84 | -2.14% | 2 |
| Mar 5, 2026 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | 0.88% | 1 |
| Mar 4, 2026 | 89.16 | 89.16 | 88.98 | 88.98 | 88.98 | -5.78% | 6 |
| Feb 23, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -6.77% | 1 |
| Feb 20, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 2.32% | 1 |
| Feb 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.06% | 100 |
| Feb 13, 2026 | 96.20 | 97.00 | 96.20 | 97.00 | 97.00 | 0.05% | 3 |
| Feb 11, 2026 | 95.50 | 96.95 | 95.50 | 96.95 | 96.95 | 5.61% | 3 |
| Jan 30, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - | 1 |
| Jan 28, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 2.31% | 741 |
| Jan 27, 2026 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | -1.87% | 1 |
| Jan 26, 2026 | 91.46 | 91.46 | 89.22 | 91.44 | 91.44 | 1.87% | 304 |
| Jan 22, 2026 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | 2.82% | 3 |
| Jan 19, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 1.61% | 5 |
| Jan 16, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -1.17% | 1 |
| Jan 15, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 1.78% | 1 |
| Jan 14, 2026 | 80.01 | 85.42 | 80.01 | 85.42 | 85.42 | -0.76% | 6 |
| Jan 13, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 0.03% | 1 |
| Jan 9, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -1.74% | 11 |
| Jan 8, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -0.22% | 10 |
| Jan 6, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 9.69% | 1 |
| Dec 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -12.09% | 1 |
| Dec 29, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.21% | 28 |
| Dec 23, 2025 | 91.50 | 91.50 | 90.81 | 90.81 | 90.81 | 5.23% | 65 |
| Dec 17, 2025 | 86.46 | 86.46 | 86.30 | 86.30 | 86.30 | 0.86% | 17 |
| Dec 16, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -1.21% | 1 |
| Dec 15, 2025 | 96.99 | 96.99 | 86.00 | 86.61 | 86.61 | 1.87% | 21 |
| Dec 12, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -1.27% | 2 |
| Dec 11, 2025 | 85.92 | 86.11 | 85.92 | 86.11 | 86.11 | 2.61% | 43 |
| Dec 10, 2025 | 84.00 | 84.00 | 83.92 | 83.92 | 83.92 | 1.35% | 40 |
| Dec 9, 2025 | 84.32 | 84.32 | 82.80 | 82.80 | 82.80 | 0.58% | 65 |
| Dec 8, 2025 | 83.68 | 83.68 | 82.32 | 82.32 | 82.32 | 0.88% | 19 |
| Dec 5, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 1.49% | 1 |
| Dec 4, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.95% | 18 |
| Dec 3, 2025 | 81.20 | 90.00 | 81.20 | 82.00 | 82.00 | 0.99% | 3 |
| Dec 1, 2025 | 82.00 | 82.00 | 80.90 | 81.20 | 81.20 | 0.89% | 21 |