SBSP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | 21,051 |
| 2026-01-15 | 125.07 | 126.00 | 123.36 | 124.19 | 124.19 | 14,677 |
| 2026-01-14 | 125.54 | 126.15 | 123.00 | 125.30 | 125.30 | 17,243 |
| 2026-01-13 | 127.81 | 127.81 | 124.20 | 124.30 | 124.30 | 20,423 |
| 2026-01-12 | 131.76 | 131.76 | 126.67 | 126.84 | 126.84 | 28,108 |
| 2026-01-09 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | 11,918 |
| 2026-01-08 | 130.01 | 131.98 | 129.71 | 131.98 | 131.98 | 11,764 |
| 2026-01-07 | 130.48 | 131.98 | 128.68 | 129.95 | 129.95 | 13,461 |
| 2026-01-06 | 131.57 | 133.91 | 130.02 | 130.74 | 130.74 | 17,041 |
| 2026-01-05 | 132.61 | 132.80 | 130.42 | 131.40 | 131.40 | 16,578 |
| 2026-01-02 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | 13,824 |
| 2025-12-30 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | 12,336 |
| 2025-12-29 | 134.05 | 134.68 | 131.70 | 132.74 | 132.74 | 11,930 |
| 2025-12-26 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | 14,977 |
| 2025-12-23 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | 13,922 |
| 2025-12-22 | 136.53 | 137.42 | 134.07 | 135.62 | 135.62 | 10,773 |
| 2025-12-19 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 14,297 |
| 2025-12-18 | 134.66 | 136.15 | 132.78 | 135.05 | 135.05 | 10,621 |
| 2025-12-17 | 133.81 | 135.05 | 130.68 | 133.61 | 133.61 | 14,209 |
| 2025-12-16 | 138.42 | 138.42 | 133.80 | 133.80 | 133.80 | 13,251 |
| 2025-12-15 | 136.88 | 139.78 | 136.85 | 138.58 | 138.58 | 11,409 |
| 2025-12-12 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 10,078 |
| 2025-12-11 | 135.60 | 135.99 | 133.85 | 134.64 | 134.64 | 9,441 |
| 2025-12-10 | 136.74 | 137.16 | 133.85 | 134.30 | 134.30 | 12,150 |
| 2025-12-09 | 136.64 | 137.60 | 133.71 | 136.73 | 136.73 | 13,975 |
| 2025-12-08 | 139.06 | 139.58 | 135.13 | 137.13 | 137.13 | 15,995 |
| 2025-12-05 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | 20,369 |
| 2025-12-04 | 141.79 | 143.87 | 141.79 | 143.87 | 143.87 | 10,987 |
| 2025-12-03 | 143.88 | 144.39 | 141.24 | 142.31 | 142.31 | 12,636 |
| 2025-12-02 | 140.03 | 144.80 | 139.84 | 144.80 | 144.80 | 18,077 |
| 2025-12-01 | 140.43 | 141.26 | 139.00 | 139.78 | 139.78 | 11,840 |
| 2025-11-28 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | 11,183 |
| 2025-11-27 | 141.48 | 142.60 | 141.37 | 142.60 | 142.60 | 7,761 |
| 2025-11-26 | 141.00 | 142.87 | 140.80 | 141.30 | 141.30 | 9,960 |
| 2025-11-25 | 140.70 | 142.16 | 139.39 | 140.75 | 140.75 | 9,257 |
| 2025-11-24 | 137.08 | 140.68 | 136.79 | 140.68 | 140.68 | 12,570 |
| 2025-11-21 | 136.91 | 136.91 | 136.91 | 136.91 | 136.91 | 10,231 |
| 2025-11-19 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | 11,278 |
| 2025-11-18 | 138.51 | 139.76 | 135.98 | 136.05 | 136.05 | 13,718 |
| 2025-11-17 | 143.79 | 143.80 | 138.85 | 139.58 | 139.58 | 13,205 |
| 2025-11-14 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 14,208 |
| 2025-11-13 | 141.40 | 143.31 | 139.31 | 140.10 | 140.10 | 14,947 |
| 2025-11-12 | 138.01 | 141.34 | 136.99 | 141.05 | 141.05 | 13,266 |
| 2025-11-11 | 136.64 | 139.19 | 134.17 | 138.15 | 138.15 | 23,136 |
| 2025-11-10 | 138.49 | 138.50 | 136.05 | 136.99 | 136.99 | 12,336 |
| 2025-11-07 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 11,254 |
| 2025-11-06 | 136.98 | 138.44 | 136.13 | 136.36 | 136.36 | 11,773 |
| 2025-11-05 | 133.32 | 136.98 | 133.00 | 136.93 | 136.93 | 13,629 |
| 2025-11-04 | 133.25 | 134.37 | 132.45 | 133.75 | 133.75 | 11,838 |
| 2025-11-03 | 133.31 | 133.41 | 131.78 | 133.09 | 133.09 | 12,044 |
| 2025-10-31 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 14,633 |
| 2025-10-30 | 131.01 | 132.89 | 130.39 | 132.13 | 132.13 | 8,557 |
| 2025-10-29 | 131.82 | 132.71 | 131.21 | 131.30 | 131.30 | 8,925 |
| 2025-10-28 | 131.93 | 132.27 | 130.89 | 131.94 | 131.94 | 9,816 |
| 2025-10-27 | 133.93 | 135.33 | 130.88 | 131.98 | 131.98 | 13,305 |
| 2025-10-24 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | 14,102 |
| 2025-10-23 | 130.89 | 131.59 | 130.08 | 130.65 | 130.65 | 8,701 |
| 2025-10-22 | 131.54 | 131.77 | 129.84 | 130.32 | 130.32 | 9,295 |
| 2025-10-21 | 130.29 | 131.49 | 129.59 | 130.30 | 130.30 | 11,762 |
| 2025-10-20 | 129.49 | 131.05 | 129.34 | 130.49 | 130.49 | 11,184 |
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.