Sumitomo Mitsui Financial Group, Inc. (BVMF:S1MF34)
Brazil
· Delayed Price · Currency is BRL 100.66
+0.69 (0.69%)
At close: Apr 24, 2026
BVMF:S1MF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 102.13 | 102.13 | 100.66 | 100.66 | 100.66 | 0.69% | 13 |
| Apr 23, 2026 | 100.50 | 100.50 | 99.97 | 99.97 | 99.97 | -5.82% | 11 |
| Apr 20, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -1.23% | 1 |
| Apr 17, 2026 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | 0.72% | 9 |
| Apr 16, 2026 | 107.58 | 107.58 | 106.70 | 106.70 | 106.70 | -0.41% | 3 |
| Apr 15, 2026 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | 0.21% | 1,000 |
| Apr 10, 2026 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | -2.56% | 1,000 |
| Apr 8, 2026 | 106.77 | 109.73 | 106.77 | 109.73 | 109.73 | 8.11% | 368 |
| Mar 17, 2026 | 102.10 | 102.10 | 101.50 | 101.50 | 100.23 | -0.10% | 12 |
| Mar 16, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 100.33 | - | 10 |
| Mar 12, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 100.33 | -3.89% | 2 |
| Mar 6, 2026 | 108.04 | 108.04 | 105.71 | 105.71 | 104.39 | -2.16% | 41 |
| Mar 4, 2026 | 107.57 | 108.04 | 107.57 | 108.04 | 106.69 | -0.39% | 154 |
| Mar 3, 2026 | 108.46 | 108.46 | 108.46 | 108.46 | 107.11 | -7.01% | 2 |
| Feb 27, 2026 | 116.64 | 116.64 | 116.64 | 116.64 | 115.18 | -6.18% | 4 |
| Feb 23, 2026 | 124.32 | 124.32 | 124.32 | 124.32 | 122.77 | - | 10 |
| Feb 12, 2026 | 124.40 | 124.40 | 124.32 | 124.32 | 122.77 | 1.64% | 8 |
| Feb 10, 2026 | 122.32 | 122.32 | 122.32 | 122.32 | 120.79 | 1.33% | 2 |
| Feb 9, 2026 | 120.00 | 120.72 | 120.00 | 120.72 | 119.21 | 8.34% | 8 |
| Feb 2, 2026 | 111.43 | 111.43 | 111.43 | 111.43 | 110.04 | 2.30% | 2 |
| Jan 28, 2026 | 108.92 | 108.92 | 108.92 | 108.92 | 107.56 | -5.47% | 10 |
| Jan 19, 2026 | 115.22 | 115.22 | 115.22 | 115.22 | 113.78 | - | 1 |
| Jan 16, 2026 | 115.08 | 115.22 | 115.08 | 115.22 | 113.78 | 3.13% | 11 |
| Jan 14, 2026 | 111.72 | 111.72 | 111.72 | 111.72 | 110.33 | 2.68% | 2 |
| Jan 12, 2026 | 108.06 | 108.80 | 108.06 | 108.80 | 107.44 | 1.45% | 7 |
| Jan 9, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 105.91 | 0.10% | 1 |
| Jan 8, 2026 | 106.75 | 107.14 | 106.75 | 107.14 | 105.80 | -0.29% | 6 |
| Jan 7, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 106.11 | -0.93% | 1 |
| Jan 6, 2026 | 106.00 | 108.60 | 106.00 | 108.46 | 107.11 | 3.35% | 12 |
| Jan 2, 2026 | 105.77 | 105.77 | 104.94 | 104.94 | 103.63 | -1.46% | 2 |
| Dec 30, 2025 | 107.31 | 107.31 | 106.50 | 106.50 | 105.17 | -1.84% | 2 |
| Dec 29, 2025 | 108.57 | 109.13 | 108.50 | 108.50 | 107.15 | -0.69% | 5 |
| Dec 23, 2025 | 109.64 | 109.64 | 109.25 | 109.25 | 107.89 | 2.18% | 2 |
| Dec 19, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 105.59 | 0.93% | 5 |
| Dec 16, 2025 | 105.93 | 105.93 | 105.93 | 105.93 | 104.61 | -0.72% | 8 |
| Dec 15, 2025 | 106.60 | 106.70 | 106.60 | 106.70 | 105.37 | 4.30% | 7 |
| Dec 11, 2025 | 102.90 | 102.90 | 102.30 | 102.30 | 101.02 | 1.49% | 5 |
| Dec 9, 2025 | 106.36 | 106.36 | 100.80 | 100.80 | 99.54 | 11.55% | 18 |
| Nov 19, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 89.23 | 0.70% | 1 |
| Nov 18, 2025 | 90.18 | 90.18 | 89.73 | 89.73 | 88.61 | -3.02% | 3 |
| Nov 17, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 91.37 | 0.96% | 5 |
| Nov 14, 2025 | 86.00 | 91.64 | 86.00 | 91.64 | 90.50 | 4.76% | 2 |
| Nov 10, 2025 | 88.20 | 88.20 | 87.48 | 87.48 | 86.39 | -0.82% | 1,003 |
| Nov 6, 2025 | 88.02 | 88.20 | 88.02 | 88.20 | 87.10 | 2.62% | 1,002 |
| Nov 5, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 84.88 | -1.75% | 3 |
| Nov 3, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 86.39 | 2.01% | 20 |
| Oct 29, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 84.69 | -0.57% | 3 |