Skip to main content
Sempra (BVMF:S1RE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
122.16
-0.56 (-0.46%)
At close: Mar 6, 2026

Sempra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026122.16122.16122.16122.16122.16-0.46%19
Mar 5, 2026126.23126.23122.72122.72122.72-1.36%5
Mar 4, 2026124.41124.41124.41124.41124.41-0.69%4
Mar 3, 2026125.28125.28125.28125.28125.281.26%30
Mar 2, 2026123.72123.72123.72123.72123.720.39%21
Feb 27, 2026123.24123.24123.24123.24123.240.20%6
Feb 26, 2026123.00123.00123.00123.00123.001.38%4
Feb 25, 2026121.32121.32121.32121.32121.32-0.39%16
Feb 24, 2026121.80121.80121.80121.80121.800.69%3
Feb 23, 2026120.96120.96120.96120.96120.960.13%2
Feb 20, 2026120.80120.80120.80120.80120.80-0.63%17
Feb 19, 2026120.72121.56120.72121.56121.561.10%99
Feb 18, 2026120.24120.24120.24120.24120.24-2.61%36
Feb 13, 2026123.46123.46123.46123.46123.461.60%1
Feb 12, 2026121.52121.52121.52121.52121.523.05%5
Feb 11, 2026117.92117.92117.92117.92117.921.42%37
Feb 10, 2026116.27116.27116.27116.27116.272.78%26
Feb 9, 2026113.12113.12113.12113.12113.12-0.68%23
Feb 6, 2026113.89113.89113.89113.89113.89-0.79%5
Feb 5, 2026114.80114.80114.80114.80114.801.39%11
Feb 4, 2026113.23113.23113.23113.23113.23-0.58%9
Feb 3, 2026113.89113.89113.89113.89113.89-0.06%7
Feb 2, 2026112.86113.96112.86113.96113.96-0.12%9
Jan 30, 2026114.10114.10114.10114.10114.100.93%33
Jan 29, 2026113.05113.05113.05113.05113.050.06%5
Jan 28, 2026112.98112.98112.98112.98112.98-0.43%18
Jan 27, 2026113.68113.68113.47113.47113.47-0.33%26
Jan 26, 2026113.85113.85113.85113.85113.851.15%5
Jan 23, 2026112.56112.56112.56112.56112.56-1.95%12
Jan 22, 2026114.80114.80114.80114.80114.80-0.62%10
Jan 21, 2026115.52115.52115.52115.52115.52-3.99%26
Jan 20, 2026120.32120.32120.32120.32120.32-3.59%9
Jan 16, 2026124.80124.80124.80124.80124.801.56%1
Jan 15, 2026122.88122.88122.88122.88122.88-0.39%9
Jan 14, 2026123.36123.36123.36123.36123.362.39%16
Jan 13, 2026120.48120.48120.48120.48120.480.67%7
Jan 12, 2026119.68119.68119.68119.68119.680.13%5
Jan 9, 2026119.52119.52119.52119.52119.520.32%5
Jan 8, 2026119.14119.14119.14119.14119.142.04%44
Jan 7, 2026116.76116.76116.76116.76116.76-1.32%10
Jan 6, 2026118.32118.32118.32118.32118.32-0.07%9
Jan 5, 2026118.40118.40118.40118.40118.40-2.98%7
Jan 2, 2026121.92122.04121.92122.04122.04-0.29%76
Dec 30, 2025122.40122.40122.40122.40122.40-1.40%41
Dec 29, 2025124.56124.56124.14124.14124.141.03%27
Dec 26, 2025122.40122.88122.40122.88122.88-0.10%48
Dec 23, 2025123.00123.00123.00123.00123.000.59%23
Dec 22, 2025122.16122.28122.16122.28122.280.99%50
Dec 19, 2025121.08121.08121.08121.08121.080.50%35
Dec 18, 2025120.48120.48120.48120.48120.481.11%68
Dec 17, 2025119.40119.40119.16119.16119.160.51%17
Dec 16, 2025118.56118.56118.56118.56118.56-1.20%121
Dec 15, 2025120.00120.00120.00120.00120.00-0.20%6
Dec 12, 2025120.24120.24120.24120.24120.24-0.75%7
Dec 11, 2025121.15121.15121.15121.15121.15-0.37%3
Dec 10, 2025121.60121.60121.60121.60121.600.43%77
Dec 8, 2025121.08121.08121.08121.08120.50-2.04%15
Dec 5, 2025123.60123.60123.60123.60123.003.21%82
Dec 4, 2025119.76119.76119.76119.76119.18-1.19%5
Dec 2, 2025121.20121.20121.20121.20120.62-1.45%7
Dec 1, 2025122.33122.98122.33122.98122.39-2.37%8
Nov 28, 2025125.97125.97125.97125.97125.36-0.59%12
Nov 26, 2025126.72126.72126.72126.72126.111.54%23
Nov 25, 2025124.80124.80124.80124.80124.20-0.76%21
Nov 24, 2025125.76125.76125.76125.76125.151.06%6
Nov 21, 2025125.04125.04124.44124.44123.842.27%48
Nov 19, 2025121.68121.68121.68121.68121.09-0.39%16
Nov 18, 2025122.16122.16122.16122.16121.570.10%32
Nov 17, 2025122.04122.04122.04122.04121.45-0.68%16
Nov 14, 2025122.88122.88122.88122.88122.290.49%27
Nov 13, 2025122.28122.28122.28122.28121.690.20%24
Nov 12, 2025122.04122.04122.04122.04121.45-1.07%84
Nov 11, 2025123.36123.36123.36123.36122.76-0.29%89
Nov 10, 2025123.72123.72123.72123.72123.12-1.06%5
Nov 7, 2025125.04125.04125.04125.04124.440.39%13
Nov 5, 2025124.56124.56124.56124.56123.96-23
Nov 4, 2025124.56124.56124.56124.56123.960.29%77
Nov 3, 2025124.20124.20124.20124.20123.600.39%11
Oct 31, 2025123.72123.72123.72123.72123.12-0.29%3
Oct 30, 2025124.08124.08124.08124.08123.480.10%18
Oct 29, 2025123.96123.96123.96123.96123.360.05%3
Oct 28, 2025123.37124.41123.37123.90123.30-0.62%112
Oct 27, 2025124.80124.80124.67124.67124.070.48%104
Oct 24, 2025124.08124.08124.08124.08123.48-0.19%14
Oct 23, 2025124.32124.32124.32124.32123.720.97%53
Oct 21, 2025123.12123.12123.12123.12122.53-1.63%4
Oct 20, 2025125.16125.16125.16125.16124.561.56%1
Oct 17, 2025123.24123.24123.24123.24122.65-0.42%34
Oct 16, 2025123.76123.76123.76123.76123.16-2.06%9
Oct 15, 2025126.36126.36126.36126.36125.751.35%4
Oct 14, 2025124.68124.68124.68124.68124.080.35%11
Oct 10, 2025124.24124.24124.24124.24123.640.91%60
Oct 9, 2025123.12123.12123.12123.12122.53-1.45%9
Oct 8, 2025127.00127.00124.93124.93124.331.67%10
Oct 6, 2025122.88122.88122.88122.88122.292.83%19
Sep 30, 2025119.50119.50119.50119.50118.920.52%3
Sep 29, 2025118.88118.88118.88118.88117.722.66%8
Sep 25, 2025115.80115.80115.80115.80114.67-0.12%212
Sep 24, 2025115.94115.94115.94115.94114.812.52%21
Sep 23, 2025113.09113.09113.09113.09111.982.20%22