Skip to main content
Sempra (BVMF:S1RE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
115.08
-0.28 (-0.24%)
At close: Apr 28, 2026

Sempra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026115.36115.36115.36115.36115.36-0.59%26
Apr 24, 2026116.04116.04116.04116.04116.04-1.89%85
Apr 23, 2026118.28118.28118.28118.28118.282.14%47
Apr 22, 2026115.56115.80115.56115.80115.80-0.92%5
Apr 20, 2026116.88116.88116.88116.88116.880.62%31
Apr 17, 2026116.16116.16116.16116.16116.16-2.22%5
Apr 16, 2026118.80118.80118.80118.80118.80-17
Apr 15, 2026119.52119.52118.80118.80118.80-1.30%13
Apr 13, 2026120.36120.36120.36120.36120.36-3.15%9
Apr 10, 2026124.28124.28124.28124.28124.28-2.15%28
Apr 9, 2026127.01127.01127.01127.01127.010.93%15
Apr 8, 2026124.56125.84124.56125.84125.84-0.72%29
Apr 7, 2026126.75126.75126.75126.75126.750.52%8
Apr 6, 2026126.10126.10126.10126.10126.10-0.92%3
Apr 2, 2026127.27127.27127.27127.27127.270.72%3
Apr 1, 2026126.36126.36126.36126.36126.360.52%11
Mar 31, 2026125.71125.71125.71125.71125.71-0.51%15
Mar 30, 2026126.36126.36126.36126.36126.361.04%1
Mar 27, 2026125.06125.06125.06125.06125.060.40%37
Mar 26, 2026124.56124.56124.56124.56124.56-0.48%12
Mar 25, 2026125.16125.16125.16125.16125.160.38%21
Mar 24, 2026124.68124.68124.68124.68124.681.46%26
Mar 23, 2026122.88122.88122.88122.88122.880.39%61
Mar 20, 2026122.40122.40122.40122.40122.40-0.68%38
Mar 19, 2026123.24123.24123.24123.24123.24-1.25%6
Mar 18, 2026124.80124.80124.80124.80124.800.35%19
Mar 16, 2026126.49126.49124.37124.37123.80-1.20%168
Mar 13, 2026125.88125.88125.88125.88125.303.93%122
Mar 12, 2026121.12121.12121.12121.12120.561.85%31
Mar 11, 2026118.92118.92118.92118.92118.37-1.69%15
Mar 10, 2026120.96120.96120.96120.96120.40-0.20%78
Mar 9, 2026121.20121.20121.20121.20120.64-0.79%10
Mar 6, 2026122.16122.16122.16122.16121.60-0.46%19
Mar 5, 2026126.23126.23122.72122.72122.16-1.36%5
Mar 4, 2026124.41124.41124.41124.41123.84-0.69%4
Mar 3, 2026125.28125.28125.28125.28124.701.26%30
Mar 2, 2026123.72123.72123.72123.72123.150.39%21
Feb 27, 2026123.24123.24123.24123.24122.670.20%6
Feb 26, 2026123.00123.00123.00123.00122.431.38%4
Feb 25, 2026121.32121.32121.32121.32120.76-0.39%16
Feb 24, 2026121.80121.80121.80121.80121.240.69%3
Feb 23, 2026120.96120.96120.96120.96120.400.13%2
Feb 20, 2026120.80120.80120.80120.80120.25-0.63%17
Feb 19, 2026120.72121.56120.72121.56121.001.10%99
Feb 18, 2026120.24120.24120.24120.24119.69-2.61%36
Feb 13, 2026123.46123.48123.46123.46122.891.60%111
Feb 12, 2026121.52121.52121.52121.52120.963.05%5
Feb 11, 2026117.92117.92117.92117.92117.381.42%37
Feb 10, 2026116.27116.27116.27116.27115.742.78%26
Feb 9, 2026113.12113.12113.12113.12112.60-0.68%23
Feb 6, 2026113.89113.89113.89113.89113.37-0.79%5
Feb 5, 2026114.80114.80114.80114.80114.271.39%11
Feb 4, 2026113.23113.23113.23113.23112.71-0.58%9
Feb 3, 2026113.89113.89113.89113.89113.37-0.06%7
Feb 2, 2026112.86113.96112.86113.96113.44-0.12%9
Jan 30, 2026114.10114.10114.10114.10113.580.93%33
Jan 29, 2026113.05113.05113.05113.05112.530.06%5
Jan 28, 2026112.98112.98112.98112.98112.46-0.43%18
Jan 27, 2026113.68113.68113.47113.47112.95-0.33%26
Jan 26, 2026113.85113.85113.85113.85113.331.15%5
Jan 23, 2026112.56112.56112.56112.56112.04-1.95%12
Jan 22, 2026114.80114.80114.80114.80114.27-0.62%10
Jan 21, 2026115.52115.52115.52115.52114.99-3.99%26
Jan 20, 2026120.32120.32120.32120.32119.77-3.59%9
Jan 16, 2026124.80124.80124.80124.80124.231.56%1
Jan 15, 2026122.88122.88122.88122.88122.32-0.39%9
Jan 14, 2026123.36123.36123.36123.36122.792.39%16
Jan 13, 2026120.48120.48120.48120.48119.930.67%7
Jan 12, 2026119.68119.68119.68119.68119.130.13%5
Jan 9, 2026119.52119.52119.52119.52118.970.32%5
Jan 8, 2026119.14119.14119.14119.14118.592.04%44
Jan 7, 2026116.76116.76116.76116.76116.22-1.32%10
Jan 6, 2026118.32118.32118.32118.32117.78-0.07%9
Jan 5, 2026118.40118.40118.40118.40117.86-2.98%7
Jan 2, 2026121.92122.04121.92122.04121.48-0.29%76
Dec 30, 2025122.40122.40122.40122.40121.84-1.40%41
Dec 29, 2025124.56124.56124.14124.14123.571.03%27
Dec 26, 2025122.40122.88122.40122.88122.32-0.10%48
Dec 23, 2025123.00123.00123.00123.00122.430.59%23
Dec 22, 2025122.16122.28122.16122.28121.720.99%50
Dec 19, 2025121.08121.08121.08121.08120.520.50%35
Dec 18, 2025120.48120.48120.48120.48119.931.11%68
Dec 17, 2025119.40119.40119.16119.16118.610.51%17
Dec 16, 2025118.56118.56118.56118.56118.02-1.20%121
Dec 15, 2025120.00120.00120.00120.00119.45-0.20%6
Dec 12, 2025120.24120.24120.24120.24119.69-0.75%7
Dec 11, 2025121.15121.15121.15121.15120.59-0.37%3
Dec 10, 2025121.60121.60121.60121.60121.040.43%77
Dec 8, 2025121.08121.08121.08121.08119.94-2.04%15
Dec 5, 2025123.60123.60123.60123.60122.443.21%82
Dec 4, 2025119.76119.76119.76119.76118.63-1.19%5
Dec 2, 2025121.20121.20121.20121.20120.06-1.45%7
Dec 1, 2025122.33122.98122.33122.98121.82-2.37%8
Nov 28, 2025125.97125.97125.97125.97124.78-0.59%12
Nov 26, 2025126.72126.72126.72126.72125.531.54%23
Nov 25, 2025124.80124.80124.80124.80123.62-0.76%21
Nov 24, 2025125.76125.76125.76125.76124.581.06%6
Nov 21, 2025125.04125.04124.44124.44123.272.27%48
Nov 19, 2025121.68121.68121.68121.68120.53-0.39%16
Nov 18, 2025122.16122.16122.16122.16121.010.10%32