SBSP3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	95.550	95.740	94.160	94.590	94.590	10,190
2025-01-27	92.800	95.700	92.740	95.700	95.700	11,561
2025-01-24	92.760	92.760	92.760	92.760	92.760	9,487
2025-01-23	94.510	94.750	92.330	93.250	93.250	11,740
2025-01-22	95.000	95.500	93.420	93.930	93.930	15,926
2025-01-21	93.500	95.570	93.020	94.650	94.650	14,122
2025-01-20	92.780	94.640	91.800	93.750	93.750	15,311
2025-01-17	92.780	92.780	92.780	92.780	92.780	13,924
2025-01-16	92.750	92.910	90.270	91.300	91.300	14,696
2025-01-15	88.990	92.880	88.290	92.750	92.750	15,993
2025-01-14	87.910	89.400	86.770	88.470	88.470	12,152
2025-01-13	86.500	88.350	86.500	88.330	88.330	12,008
2025-01-10	87.880	87.880	87.880	87.880	87.880	11,332
2025-01-09	87.140	88.330	87.100	88.070	88.070	12,018
2025-01-08	88.980	88.980	87.000	87.000	87.000	8,699
2025-01-07	88.070	89.540	88.070	89.500	89.500	10,178
2025-01-06	87.760	88.970	87.260	87.490	87.490	9,602
2025-01-03	86.850	86.850	86.850	86.850	86.850	9,216
2025-01-02	89.290	89.290	87.500	87.650	87.650	11,063
2024-12-30	88.940	88.940	88.940	88.940	88.940	7,580
2024-12-27	88.400	88.400	88.400	88.400	88.400	7,124
2024-12-26	88.500	90.420	88.000	89.100	89.100	13,738
2024-12-23	88.500	88.500	88.500	88.500	88.500	13,180
2024-12-20	86.520	86.520	86.520	86.520	86.520	14,638
2024-12-19	87.910	88.600	86.950	87.060	87.060	11,354
2024-12-18	90.590	90.660	87.000	87.200	87.200	14,938
2024-12-17	89.010	91.100	88.850	90.630	90.630	12,513
2024-12-16	89.410	89.880	88.170	89.000	89.000	11,935
2024-12-13	89.590	89.590	89.590	89.590	89.590	12,837
2024-12-12	92.520	92.520	89.210	89.370	89.370	14,106
2024-12-11	92.000	93.810	90.630	92.300	92.300	14,271
2024-12-10	91.840	91.840	91.840	91.840	91.840	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.