SBSP3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	31.300	31.350	30.220	30.280	30.280	31,045
2026-07-10	31.000	31.000	31.000	31.000	31.000	25,595
2026-07-09	29.440	30.140	29.210	30.050	30.050	23,785
2026-07-08	29.460	29.460	29.150	29.350	29.350	19,797
2026-07-07	30.010	30.300	29.060	29.400	29.400	23,508
2026-07-06	30.190	30.260	29.660	29.710	29.710	29,544
2026-07-03	30.400	30.400	30.400	30.400	30.400	24,649
2026-07-02	29.980	30.260	29.720	29.870	29.870	20,922
2026-07-01	29.540	29.850	28.990	29.850	29.850	29,919
2026-06-30	29.460	30.000	29.110	29.770	29.770	28,877
2026-06-29	29.850	29.940	29.360	29.610	29.610	29,592
2026-06-26	29.600	29.600	29.600	29.600	29.600	25,473
2026-06-25	28.630	29.320	28.580	28.900	28.900	26,533
2026-06-24	28.180	28.730	28.060	28.610	28.610	24,327
2026-06-23	27.780	28.460	27.560	28.150	28.150	43,301
2026-06-22	26.970	28.040	26.970	27.860	27.860	32,038
2026-06-19	26.950	26.950	26.950	26.950	26.950	18,799
2026-06-18	27.400	27.620	26.820	26.950	26.950	28,114
2026-06-17	27.800	28.210	27.300	27.510	27.510	26,261
2026-06-16	28.320	28.500	27.780	27.780	27.780	28,845
2026-06-15	27.820	28.450	27.780	27.850	27.850	28,598
2026-06-12	27.700	28.140	27.540	27.610	27.610	23,604
2026-06-11	27.690	28.040	27.270	27.800	27.800	20,695
2026-06-10	27.790	28.140	27.480	27.480	27.480	22,693
2026-06-09	27.440	27.890	27.350	27.640	27.640	24,832
2026-06-08	27.480	27.680	27.130	27.150	27.150	27,596
2026-06-05	27.300	27.300	27.300	27.300	27.300	26,030
2026-06-03	27.010	27.010	27.010	27.010	27.010	26,582
2026-06-02	27.700	27.950	27.390	27.610	27.610	31,614
2026-06-01	28.150	28.150	27.200	27.200	27.200	39,793
2026-05-29	27.950	27.950	27.950	27.950	27.950	37,468
2026-05-28	28.590	28.930	28.140	28.140	28.140	22,595
2026-05-27	29.000	29.330	28.510	28.510	28.510	19,293
2026-05-26	29.200	29.200	28.450	28.770	28.770	30,145
2026-05-25	28.660	29.100	28.590	29.100	29.100	27,990
2026-05-22	28.350	28.350	28.350	28.350	28.350	28,016
2026-05-21	29.090	29.090	28.400	28.640	28.640	25,562
2026-05-20	28.860	29.420	28.400	29.190	29.190	24,640
2026-05-19	28.890	29.150	28.470	28.470	28.470	26,137
2026-05-18	29.170	29.380	28.850	29.200	29.200	23,300
2026-05-15	29.000	29.000	29.000	29.000	29.000	32,269
2026-05-14	29.780	29.990	29.180	29.520	29.520	27,743
2026-05-13	29.570	30.000	29.030	29.030	29.030	48,671
2026-05-12	30.350	30.370	29.450	29.530	29.530	36,804
2026-05-11	30.980	31.190	30.010	30.010	30.010	47,005
2026-05-08	31.000	31.000	31.000	31.000	31.000	43,904
2026-05-07	31.650	31.650	31.650	31.650	31.650	39,868
2026-05-06	33.040	33.040	33.040	33.040	33.040	33,896
2026-05-05	33.300	33.300	33.300	33.300	33.300	29,517
2026-05-04	33.150	33.950	32.700	32.720	32.720	38,696
2026-04-30	33.000	33.000	33.000	33.000	33.000	33,162
2026-04-29	33.980	33.980	32.840	32.950	32.950	35,577
2026-04-28	169.50	169.80	164.83	166.71	166.71	15,202
2026-04-27	172.31	172.76	169.62	169.80	169.80	17,637
2026-04-24	172.72	172.72	172.72	172.72	172.72	10,940
2026-04-23	172.34	176.56	170.80	172.64	172.64	12,357
2026-04-22	175.99	175.99	172.40	172.50	172.50	21,530

← NewerPage 2 of 2 · 117 trading days

Stock splits

No stock splits on record.

Dividends

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.