Sempra (BVMF:S1RE34)
Brazil
· Delayed Price · Currency is BRL 119.76
-1.44 (-1.19%)
At close: Dec 4, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 3.21% | 82 |
| Dec 4, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | -1.19% | 5 |
| Dec 2, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -1.45% | 7 |
| Dec 1, 2025 | 122.33 | 122.98 | 122.33 | 122.98 | 122.98 | -2.37% | 8 |
| Nov 28, 2025 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | -0.59% | 12 |
| Nov 26, 2025 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | 1.54% | 23 |
| Nov 25, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -0.76% | 21 |
| Nov 24, 2025 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | 1.06% | 6 |
| Nov 21, 2025 | 125.04 | 125.04 | 124.44 | 124.44 | 124.44 | 2.27% | 48 |
| Nov 19, 2025 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | -0.39% | 16 |
| Nov 18, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 0.10% | 32 |
| Nov 17, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | -0.68% | 16 |
| Nov 14, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 0.49% | 27 |
| Nov 13, 2025 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | 0.20% | 24 |
| Nov 12, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | -1.07% | 84 |
| Nov 11, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | -0.29% | 89 |
| Nov 10, 2025 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | -1.06% | 5 |
| Nov 7, 2025 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | 0.39% | 13 |
| Nov 5, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | - | 23 |
| Nov 4, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | 0.29% | 77 |
| Nov 3, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 0.39% | 11 |
| Oct 31, 2025 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | -0.29% | 3 |
| Oct 30, 2025 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | 0.10% | 18 |
| Oct 29, 2025 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0.05% | 3 |
| Oct 28, 2025 | 123.37 | 124.41 | 123.37 | 123.90 | 123.90 | -0.62% | 112 |
| Oct 27, 2025 | 124.80 | 124.80 | 124.67 | 124.67 | 124.67 | 0.48% | 104 |
| Oct 24, 2025 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | -0.19% | 14 |
| Oct 23, 2025 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0.97% | 53 |
| Oct 21, 2025 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | -1.63% | 4 |
| Oct 20, 2025 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | 1.56% | 1 |
| Oct 17, 2025 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | -0.42% | 34 |
| Oct 16, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -2.06% | 9 |
| Oct 15, 2025 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | 1.35% | 4 |
| Oct 14, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | 0.35% | 11 |
| Oct 10, 2025 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | 0.91% | 60 |
| Oct 9, 2025 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | -1.45% | 9 |
| Oct 8, 2025 | 127.00 | 127.00 | 124.93 | 124.93 | 124.93 | 1.67% | 10 |
| Oct 6, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 2.83% | 19 |
| Sep 30, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.52% | 3 |
| Sep 29, 2025 | 118.88 | 118.88 | 118.88 | 118.88 | 118.29 | 2.66% | 8 |
| Sep 25, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.22 | -0.12% | 212 |
| Sep 24, 2025 | 115.94 | 115.94 | 115.94 | 115.94 | 115.36 | 2.52% | 21 |
| Sep 23, 2025 | 113.09 | 113.09 | 113.09 | 113.09 | 112.53 | 2.20% | 22 |
| Sep 22, 2025 | 106.37 | 110.66 | 106.37 | 110.66 | 110.11 | 0.40% | 3 |
| Sep 19, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 109.67 | 1.31% | 10 |
| Sep 18, 2025 | 108.79 | 108.79 | 108.79 | 108.79 | 108.25 | -1.00% | 3 |
| Sep 17, 2025 | 110.22 | 110.22 | 109.89 | 109.89 | 109.34 | 0.10% | 40 |
| Sep 16, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.23 | -0.99% | 7 |
| Sep 15, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.33 | -1.75% | 8 |
| Sep 12, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | 112.30 | 1.18% | 37 |
| Sep 11, 2025 | 111.54 | 111.54 | 111.54 | 111.54 | 110.98 | 0.80% | 7 |
| Sep 10, 2025 | 110.66 | 110.66 | 110.66 | 110.66 | 110.11 | 1.93% | 20 |
| Sep 9, 2025 | 108.57 | 108.57 | 108.57 | 108.57 | 108.03 | 1.23% | 1 |
| Sep 8, 2025 | 108.79 | 108.79 | 107.25 | 107.25 | 106.72 | -2.69% | 26 |
| Sep 5, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 109.67 | -1.57% | 14 |
| Aug 29, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | 111.42 | 1.14% | 4 |
| Aug 28, 2025 | 110.72 | 110.72 | 110.72 | 110.72 | 110.17 | -1.61% | 11 |
| Aug 22, 2025 | 112.53 | 112.53 | 112.53 | 112.53 | 111.97 | -0.49% | 21 |
| Aug 19, 2025 | 113.08 | 113.08 | 113.08 | 113.08 | 112.52 | 3.40% | 2 |
| Aug 18, 2025 | 109.36 | 109.36 | 109.36 | 109.36 | 108.81 | -0.78% | 21 |
| Aug 15, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 109.67 | -0.11% | 26 |
| Aug 13, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 109.79 | -0.26% | 12 |
| Aug 12, 2025 | 110.63 | 110.63 | 110.63 | 110.63 | 110.08 | 0.37% | 36 |
| Aug 11, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 109.67 | -1.38% | 10 |
| Aug 8, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 111.20 | -1.23% | 8 |
| Aug 7, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 112.59 | 1.95% | 8 |
| Aug 6, 2025 | 110.99 | 110.99 | 110.99 | 110.99 | 110.44 | -2.32% | 9 |
| Aug 5, 2025 | 111.76 | 113.63 | 111.76 | 113.63 | 113.06 | -1.15% | 4 |
| Aug 4, 2025 | 114.95 | 114.95 | 114.95 | 114.95 | 114.38 | 1.62% | 29 |
| Aug 1, 2025 | 113.12 | 113.12 | 113.12 | 113.12 | 112.56 | -0.64% | 28 |
| Jul 31, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.28 | 0.98% | 5 |
| Jul 30, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.19 | 0.10% | 13 |
| Jul 29, 2025 | 113.30 | 113.30 | 109.67 | 112.64 | 112.08 | 0.89% | 38 |
| Jul 28, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.09 | -0.29% | 40 |
| Jul 25, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | 111.42 | 0.39% | 32 |
| Jul 24, 2025 | 111.54 | 111.54 | 111.54 | 111.54 | 110.98 | 1.92% | 2 |
| Jul 23, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 108.89 | -1.00% | 15 |
| Jul 22, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.00 | 0.70% | 17 |
| Jul 21, 2025 | 109.58 | 109.78 | 109.58 | 109.78 | 109.23 | 0.71% | 25 |
| Jul 18, 2025 | 109.01 | 109.01 | 109.01 | 109.01 | 108.47 | 2.84% | 21 |
| Jul 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.47 | 1.44% | 6 |
| Jul 16, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 103.98 | 0.82% | 5 |
| Jul 15, 2025 | 105.50 | 105.50 | 103.65 | 103.65 | 103.13 | -0.91% | 22 |
| Jul 14, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.08 | 0.38% | 5 |
| Jul 11, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 103.68 | 0.50% | 90 |
| Jul 10, 2025 | 103.68 | 103.68 | 103.68 | 103.68 | 103.16 | 1.65% | 3 |
| Jul 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.49 | 0.69% | 87 |
| Jul 8, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 100.79 | -0.30% | 23 |
| Jul 7, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.09 | -0.16% | 27 |
| Jul 2, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.25 | -2.06% | 22 |
| Jul 1, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.38 | 1.17% | 37 |
| Jun 30, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.19 | -0.68% | 38 |
| Jun 27, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 102.88 | 1.25% | 19 |
| Jun 26, 2025 | 102.12 | 102.12 | 102.12 | 102.12 | 101.61 | -2.93% | 23 |
| Jun 25, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 104.68 | 0.42% | 33 |
| Jun 24, 2025 | 104.76 | 104.76 | 104.76 | 104.76 | 103.63 | 0.81% | 48 |
| Jun 23, 2025 | 103.92 | 103.92 | 103.92 | 103.92 | 102.80 | 1.68% | 7 |
| Jun 20, 2025 | 102.70 | 102.70 | 102.20 | 102.20 | 101.10 | 0.10% | 39 |
| Jun 18, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 101.00 | 0.49% | 11 |
| Jun 17, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 100.51 | 0.30% | 19 |