Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BVMF:S2RE34)
Brazil
· Delayed Price · Currency is BRL 81.60
+1.20 (1.49%)
At close: Dec 5, 2025
BVMF:S2RE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 80.00 | 80.48 | 80.00 | 80.48 | 80.48 | -0.89% | 61 |
| Nov 27, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -1.92% | 10 |
| Nov 26, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - | 12 |
| Nov 25, 2025 | 80.00 | 82.79 | 80.00 | 82.79 | 82.79 | 0.35% | 5 |
| Nov 24, 2025 | 79.68 | 82.50 | 79.68 | 82.50 | 80.60 | 3.51% | 4 |
| Nov 21, 2025 | 81.60 | 81.79 | 79.70 | 79.70 | 77.86 | 0.03% | 12 |
| Nov 19, 2025 | 82.50 | 82.50 | 79.68 | 79.68 | 77.84 | -0.50% | 32 |
| Nov 18, 2025 | 77.68 | 80.08 | 77.68 | 80.08 | 78.23 | -0.69% | 18 |
| Nov 17, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 78.78 | - | 30 |
| Nov 13, 2025 | 80.80 | 80.80 | 80.64 | 80.64 | 78.78 | -0.20% | 22 |
| Nov 12, 2025 | 81.36 | 81.36 | 80.80 | 80.80 | 78.94 | -2.57% | 11 |
| Nov 10, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 81.02 | -0.04% | 1 |
| Nov 6, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 81.05 | 1.54% | 4 |
| Nov 4, 2025 | 81.90 | 81.90 | 81.70 | 81.70 | 79.82 | 1.11% | 11 |
| Nov 3, 2025 | 82.34 | 82.34 | 80.80 | 80.80 | 78.94 | -2.88% | 79 |
| Oct 30, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 81.28 | 0.24% | 1 |
| Oct 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.09 | 0.83% | 10 |
| Oct 27, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 80.42 | 1.39% | 1 |
| Oct 24, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 79.32 | -1.28% | 1 |
| Oct 23, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 80.34 | 0.69% | 21 |
| Oct 22, 2025 | 81.76 | 81.76 | 81.68 | 81.68 | 79.80 | 0.69% | 3 |
| Oct 21, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 79.25 | -2.31% | 3 |
| Oct 20, 2025 | 80.64 | 83.04 | 80.64 | 83.04 | 81.13 | 2.27% | 3 |
| Oct 17, 2025 | 83.00 | 83.60 | 81.20 | 81.20 | 79.33 | -2.43% | 5 |
| Oct 16, 2025 | 82.50 | 83.22 | 82.50 | 83.22 | 81.30 | -1.21% | 16 |
| Oct 15, 2025 | 84.00 | 85.31 | 84.00 | 84.24 | 82.30 | 1.74% | 8 |
| Oct 14, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 80.89 | -4.37% | 46 |
| Oct 13, 2025 | 99.68 | 99.68 | 86.58 | 86.58 | 84.58 | 3.18% | 6 |
| Oct 10, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 81.98 | -1.55% | 2 |
| Oct 9, 2025 | 85.14 | 85.23 | 85.14 | 85.23 | 83.26 | 0.70% | 102 |
| Oct 7, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 82.69 | - | 59 |
| Oct 3, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 82.69 | 0.76% | 1 |
| Oct 2, 2025 | 83.99 | 84.00 | 83.99 | 84.00 | 82.06 | - | 24 |
| Oct 1, 2025 | 89.70 | 89.70 | 84.00 | 84.00 | 82.06 | -7.59% | 38 |
| Sep 25, 2025 | 90.99 | 90.99 | 87.75 | 90.90 | 86.90 | -0.10% | 1,239 |
| Sep 24, 2025 | 93.96 | 93.96 | 90.99 | 90.99 | 86.99 | - | 2,003 |
| Sep 23, 2025 | 95.00 | 95.85 | 90.99 | 90.99 | 86.99 | 0.26% | 98 |
| Sep 22, 2025 | 90.81 | 90.81 | 90.45 | 90.75 | 86.76 | 0.63% | 362 |
| Sep 18, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 86.21 | 0.50% | 1 |
| Sep 17, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 85.78 | - | 5 |
| Sep 16, 2025 | 89.58 | 89.73 | 89.58 | 89.73 | 85.78 | -2.20% | 20 |
| Sep 15, 2025 | 92.22 | 92.22 | 91.75 | 91.75 | 87.71 | -0.20% | 40 |
| Sep 12, 2025 | 91.93 | 91.93 | 91.93 | 91.93 | 87.89 | -0.05% | 2 |
| Sep 10, 2025 | 92.43 | 92.43 | 91.98 | 91.98 | 87.93 | -0.02% | 2 |
| Sep 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 87.95 | - | 2 |
| Sep 8, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 87.95 | 0.43% | 1 |
| Sep 5, 2025 | 91.38 | 91.61 | 89.82 | 91.61 | 87.58 | 1.23% | 27 |
| Sep 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 86.52 | -0.04% | 50 |
| Sep 2, 2025 | 88.90 | 90.54 | 88.90 | 90.54 | 86.56 | 1.84% | 3 |
| Aug 27, 2025 | 88.38 | 88.90 | 88.38 | 88.90 | 84.99 | - | 53 |
| Aug 26, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 84.99 | 0.08% | 10 |
| Aug 21, 2025 | 88.92 | 88.92 | 88.83 | 88.83 | 84.92 | 2.17% | 102 |
| Aug 15, 2025 | 86.65 | 86.94 | 86.65 | 86.94 | 83.11 | 0.42% | 6 |
| Aug 14, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 82.77 | 0.63% | 1 |
| Aug 12, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 82.25 | 1.46% | 5 |
| Aug 11, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 81.07 | 0.90% | 1 |
| Aug 8, 2025 | 85.50 | 85.50 | 84.04 | 84.04 | 80.34 | -1.85% | 53 |
| Aug 7, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 81.85 | -0.44% | 3 |
| Aug 6, 2025 | 85.44 | 86.00 | 85.28 | 86.00 | 82.22 | 2.87% | 57 |
| Aug 5, 2025 | 82.80 | 83.60 | 82.80 | 83.60 | 79.92 | 0.97% | 51 |
| Aug 4, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 79.16 | -2.45% | 96 |
| Aug 1, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 81.15 | -0.26% | 1 |
| Jul 31, 2025 | 85.26 | 85.26 | 85.10 | 85.10 | 81.36 | 1.60% | 100 |
| Jul 29, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 80.07 | -4.99% | 70 |
| Jul 25, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 84.28 | 3.77% | 1 |
| Jul 22, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 81.22 | -1.87% | 21 |
| Jul 21, 2025 | 86.56 | 86.58 | 86.56 | 86.58 | 82.77 | 0.02% | 501 |
| Jul 10, 2025 | 83.44 | 86.56 | 83.44 | 86.56 | 82.75 | -1.15% | 6 |
| Jul 8, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 83.72 | -0.21% | 1 |
| Jul 7, 2025 | 87.93 | 87.93 | 87.75 | 87.75 | 83.89 | 2.61% | 156 |
| Jul 4, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 81.76 | -1.94% | 15 |
| Jul 2, 2025 | 87.21 | 87.21 | 87.21 | 87.21 | 83.37 | - | 5 |
| Jul 1, 2025 | 87.21 | 87.21 | 87.21 | 87.21 | 83.37 | 0.21% | 2 |
| Jun 30, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 83.20 | 0.52% | 1 |
| Jun 26, 2025 | 90.00 | 90.00 | 86.58 | 86.58 | 82.77 | 3.06% | 8 |
| Jun 20, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 80.31 | 0.26% | 2 |
| Jun 18, 2025 | 83.97 | 83.97 | 83.79 | 83.79 | 80.10 | -1.27% | 31 |
| Jun 17, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 81.14 | -1.31% | 3 |
| Jun 16, 2025 | 87.24 | 87.24 | 85.77 | 86.00 | 82.22 | -2.09% | 59 |
| Jun 12, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 83.98 | -2.44% | 4 |
| Jun 11, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 86.08 | 0.04% | 10 |
| Jun 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 86.04 | 1.01% | 10 |
| Jun 9, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 85.18 | -1.22% | 10 |
| Jun 6, 2025 | 90.18 | 90.20 | 90.18 | 90.20 | 86.23 | -1.46% | 56 |
| Jun 4, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 87.51 | 0.24% | 10 |