SBSP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 13,075 |
| 2025-10-16 | 125.99 | 129.68 | 125.17 | 129.02 | 129.02 | 12,263 |
| 2025-10-15 | 124.01 | 126.67 | 123.20 | 126.67 | 126.67 | 14,289 |
| 2025-10-14 | 123.06 | 125.83 | 123.06 | 125.10 | 125.10 | 8,086 |
| 2025-10-13 | 122.21 | 123.87 | 122.21 | 122.90 | 122.90 | 8,270 |
| 2025-10-10 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | 10,753 |
| 2025-10-09 | 124.05 | 125.30 | 122.36 | 123.11 | 123.11 | 8,741 |
| 2025-10-08 | 124.83 | 125.98 | 123.20 | 123.50 | 123.50 | 9,559 |
| 2025-10-07 | 126.00 | 127.47 | 124.00 | 125.03 | 125.03 | 10,362 |
| 2025-10-06 | 129.00 | 129.76 | 126.53 | 127.10 | 127.10 | 10,492 |
| 2025-10-03 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | 10,414 |
| 2025-10-02 | 129.95 | 131.12 | 127.07 | 127.07 | 127.07 | 13,417 |
| 2025-10-01 | 131.71 | 133.22 | 130.19 | 131.25 | 131.25 | 12,649 |
| 2025-09-30 | 130.34 | 132.31 | 130.34 | 132.00 | 132.00 | 13,809 |
| 2025-09-29 | 128.55 | 130.47 | 127.84 | 130.33 | 130.33 | 10,299 |
| 2025-09-26 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 10,017 |
| 2025-09-25 | 130.00 | 131.11 | 129.04 | 129.09 | 129.09 | 9,884 |
| 2025-09-24 | 132.00 | 132.68 | 130.29 | 131.16 | 131.16 | 10,669 |
| 2025-09-23 | 129.57 | 132.13 | 129.57 | 132.13 | 132.13 | 12,012 |
| 2025-09-22 | 131.79 | 131.79 | 128.00 | 129.52 | 129.52 | 11,458 |
| 2025-09-19 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 14,958 |
| 2025-09-18 | 127.13 | 130.35 | 126.99 | 129.69 | 129.69 | 14,391 |
| 2025-09-17 | 127.44 | 127.84 | 125.95 | 127.40 | 127.40 | 10,273 |
| 2025-09-16 | 127.95 | 127.99 | 125.37 | 126.50 | 126.50 | 14,049 |
| 2025-09-15 | 126.07 | 127.67 | 126.07 | 127.00 | 127.00 | 11,996 |
| 2025-09-12 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 11,266 |
| 2025-09-11 | 125.27 | 127.17 | 124.81 | 126.66 | 126.66 | 11,868 |
| 2025-09-10 | 124.00 | 125.50 | 122.00 | 125.00 | 125.00 | 9,818 |
| 2025-09-09 | 126.08 | 126.81 | 123.89 | 123.89 | 123.89 | 14,980 |
| 2025-09-08 | 124.97 | 125.89 | 123.96 | 125.45 | 125.45 | 21,346 |
| 2025-09-05 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | 15,292 |
| 2025-09-04 | 120.01 | 122.30 | 120.01 | 121.74 | 121.74 | 12,960 |
| 2025-09-03 | 119.90 | 121.07 | 119.90 | 120.97 | 120.97 | 13,350 |
| 2025-09-02 | 121.41 | 122.00 | 120.20 | 120.40 | 120.40 | 14,061 |
| 2025-09-01 | 123.37 | 123.42 | 120.72 | 121.50 | 121.50 | 15,220 |
| 2025-08-29 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | 18,942 |
| 2025-08-28 | 121.07 | 122.78 | 120.52 | 121.32 | 121.32 | 13,580 |
| 2025-08-27 | 118.03 | 120.18 | 117.45 | 120.18 | 120.18 | 10,702 |
| 2025-08-26 | 119.60 | 119.60 | 115.50 | 116.70 | 116.70 | 40,665 |
| 2025-08-25 | 119.18 | 120.76 | 118.93 | 119.78 | 119.78 | 10,586 |
| 2025-08-22 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | 13,964 |
| 2025-08-21 | 115.97 | 117.89 | 115.37 | 116.61 | 116.61 | 13,881 |
| 2025-08-20 | 115.11 | 116.08 | 114.67 | 115.81 | 115.81 | 9,918 |
| 2025-08-19 | 118.01 | 118.57 | 114.93 | 115.44 | 115.44 | 19,160 |
| 2025-08-18 | 116.79 | 119.72 | 116.41 | 119.62 | 119.62 | 10,898 |
| 2025-08-15 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 12,220 |
| 2025-08-14 | 119.05 | 121.10 | 117.51 | 118.00 | 118.00 | 19,012 |
| 2025-08-13 | 122.50 | 123.30 | 119.86 | 120.92 | 120.92 | 17,313 |
| 2025-08-12 | 115.53 | 123.58 | 114.61 | 122.00 | 122.00 | 66,134 |
| 2025-08-11 | 111.73 | 111.73 | 109.15 | 111.00 | 111.00 | 13,033 |
| 2025-08-08 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | 10,867 |
| 2025-08-07 | 109.65 | 112.24 | 109.01 | 112.00 | 112.00 | 13,668 |
| 2025-08-06 | 108.30 | 109.48 | 107.62 | 109.35 | 109.35 | 10,505 |
| 2025-08-05 | 107.84 | 109.20 | 107.05 | 107.40 | 107.40 | 11,433 |
| 2025-08-04 | 108.87 | 110.55 | 107.57 | 108.68 | 108.68 | 9,029 |
| 2025-08-01 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | 13,673 |
| 2025-07-31 | 108.96 | 110.58 | 106.58 | 108.39 | 108.39 | 12,527 |
| 2025-07-30 | 106.88 | 109.64 | 106.40 | 108.60 | 108.60 | 9,887 |
| 2025-07-29 | 106.30 | 108.18 | 106.30 | 107.36 | 107.36 | 11,073 |
| 2025-07-28 | 107.00 | 107.77 | 105.83 | 106.49 | 106.49 | 12,572 |
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.