SBSP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	168.98	170.99	167.36	170.99	170.99	12,818
2026-04-14	168.89	170.88	168.65	168.75	168.75	17,764
2026-04-13	169.79	170.52	167.82	168.00	168.00	25,078
2026-04-10	171.39	171.39	171.39	171.39	171.39	18,611
2026-04-09	161.23	167.80	161.23	166.53	166.53	16,279
2026-04-08	158.11	162.58	158.11	160.98	160.98	19,086
2026-04-07	155.55	157.24	154.12	156.70	156.70	13,365
2026-04-06	158.01	158.99	155.46	155.50	155.50	17,232
2026-04-02	157.84	157.84	157.84	157.84	157.84	13,582
2026-04-01	159.99	159.99	155.35	156.00	156.00	19,678
2026-03-31	155.65	159.86	155.15	158.49	158.49	17,440
2026-03-30	152.31	155.31	151.87	153.95	153.95	22,330
2026-03-27	151.00	151.00	151.00	151.00	151.00	15,704
2026-03-26	155.00	155.98	152.05	152.83	152.83	11,355
2026-03-25	154.17	156.88	154.00	156.80	156.80	17,079
2026-03-24	152.26	153.47	150.03	152.65	152.65	12,946
2026-03-23	148.63	154.76	148.62	152.30	152.30	22,230
2026-03-20	148.22	148.22	148.22	148.22	148.22	16,472
2026-03-19	146.50	152.99	144.15	152.99	152.99	17,800
2026-03-18	149.62	149.81	147.32	148.72	148.72	12,572
2026-03-17	146.12	151.05	145.76	149.58	149.58	18,165
2026-03-16	145.30	145.30	145.30	145.30	145.30	14,102
2026-03-13	144.66	144.66	144.66	144.66	144.66	12,535
2026-03-12	146.95	147.25	143.34	143.90	143.90	10,791
2026-03-11	147.89	149.64	145.41	147.77	147.77	11,113
2026-03-10	147.38	149.82	145.64	147.98	147.98	12,498
2026-03-09	145.00	146.89	141.48	145.97	145.97	18,164
2026-03-06	144.52	144.52	144.52	144.52	144.52	12,985
2026-03-05	150.98	150.98	145.30	146.44	146.44	14,389
2026-03-04	149.68	152.66	149.26	151.77	151.77	15,228
2026-03-03	150.94	150.94	144.88	147.99	147.99	20,882
2026-03-02	151.00	154.00	149.35	152.83	152.83	15,183
2026-02-27	153.61	153.61	153.61	153.61	153.61	14,452
2026-02-26	157.98	158.75	153.93	155.52	155.52	13,055
2026-02-25	154.75	157.40	154.15	156.91	156.91	15,245
2026-02-24	153.34	154.15	151.46	153.90	153.90	16,939
2026-02-23	152.81	153.82	151.48	151.82	151.82	27,622
2026-02-20	153.35	153.35	153.35	153.35	153.35	16,184
2026-02-19	153.01	155.25	151.61	153.42	153.42	12,628
2026-02-18	152.67	155.00	150.70	151.99	151.99	21,708
2026-02-13	152.25	152.25	152.25	152.25	152.25	19,534
2026-02-12	152.93	154.93	152.01	152.70	152.70	15,332
2026-02-11	152.47	155.20	150.87	155.00	155.00	21,963
2026-02-10	147.68	151.35	146.51	150.15	150.15	20,265
2026-02-09	143.84	148.73	143.24	147.69	147.69	22,661
2026-02-06	144.00	144.00	144.00	144.00	144.00	17,697
2026-02-05	143.52	146.97	142.89	144.98	144.98	12,692
2026-02-04	145.52	146.01	142.05	142.16	142.16	12,945
2026-02-03	143.63	147.80	143.63	145.15	145.15	19,392
2026-02-02	139.74	143.97	139.63	143.97	143.97	26,348
2026-01-30	139.74	141.66	139.63	140.96	140.96	3,873
2026-01-29	142.36	142.36	138.40	140.03	140.03	19,514
2026-01-28	141.92	142.73	139.30	142.04	142.04	17,760
2026-01-27	141.00	143.72	140.32	141.42	141.42	21,340
2026-01-26	138.99	139.69	136.17	136.17	136.17	22,761
2026-01-23	139.98	139.98	139.98	139.98	139.98	24,818
2026-01-22	131.87	136.20	131.02	135.57	135.57	20,377
2026-01-21	128.66	131.43	128.33	130.69	130.69	20,348
2026-01-20	123.73	128.44	123.61	128.00	128.00	20,580
2026-01-19	123.23	124.47	123.21	123.98	123.98	19,160

← NewerPage 3 of 8 · 452 trading daysOlder →

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.