SBSP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | 8,739 |
| 2025-07-24 | 109.88 | 109.88 | 108.58 | 109.15 | 109.15 | 11,540 |
| 2025-07-23 | 110.50 | 111.37 | 108.79 | 111.00 | 111.00 | 8,719 |
| 2025-07-22 | 111.05 | 112.15 | 109.34 | 110.22 | 110.22 | 9,162 |
| 2025-07-21 | 111.07 | 111.47 | 110.20 | 111.00 | 111.00 | 10,044 |
| 2025-07-18 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | 11,938 |
| 2025-07-17 | 112.00 | 112.79 | 111.40 | 112.34 | 112.34 | 8,792 |
| 2025-07-16 | 111.89 | 112.94 | 110.95 | 112.40 | 112.40 | 9,575 |
| 2025-07-15 | 111.30 | 112.23 | 110.39 | 111.94 | 111.94 | 9,158 |
| 2025-07-14 | 109.99 | 111.95 | 109.81 | 111.40 | 111.40 | 10,365 |
| 2025-07-11 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | 9,241 |
| 2025-07-10 | 112.90 | 112.90 | 110.04 | 112.20 | 112.20 | 18,014 |
| 2025-07-09 | 114.96 | 115.07 | 113.09 | 113.24 | 113.24 | 7,437 |
| 2025-07-08 | 115.00 | 115.89 | 113.26 | 114.71 | 114.71 | 13,247 |
| 2025-07-07 | 117.68 | 118.14 | 115.36 | 115.53 | 115.53 | 8,949 |
| 2025-07-04 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | 6,678 |
| 2025-07-03 | 115.73 | 118.47 | 115.27 | 117.46 | 117.46 | 12,309 |
| 2025-07-02 | 120.54 | 120.84 | 115.03 | 115.13 | 115.13 | 17,025 |
| 2025-07-01 | 119.13 | 120.96 | 119.10 | 120.96 | 120.96 | 15,849 |
| 2025-06-30 | 115.00 | 119.73 | 114.28 | 119.07 | 119.07 | 17,008 |
| 2025-06-27 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | 9,493 |
| 2025-06-26 | 114.01 | 115.24 | 113.50 | 115.24 | 115.24 | 9,757 |
| 2025-06-25 | 114.69 | 115.07 | 113.29 | 114.12 | 114.12 | 11,990 |
| 2025-06-24 | 115.36 | 116.01 | 113.64 | 115.36 | 115.36 | 9,512 |
| 2025-06-23 | 115.65 | 115.65 | 113.30 | 114.16 | 114.16 | 10,396 |
| 2025-06-20 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | 9,071 |
| 2025-06-18 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 8,284 |
| 2025-06-17 | 115.50 | 116.69 | 114.75 | 116.69 | 116.69 | 9,998 |
| 2025-06-16 | 116.94 | 116.99 | 115.27 | 115.50 | 115.50 | 9,781 |
| 2025-06-13 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | 10,235 |
| 2025-06-12 | 116.65 | 116.65 | 114.00 | 116.34 | 116.34 | 11,326 |
| 2025-06-11 | 114.98 | 116.34 | 114.20 | 115.49 | 115.49 | 8,856 |
| 2025-06-10 | 113.66 | 115.98 | 113.66 | 115.50 | 115.50 | 12,634 |
| 2025-06-09 | 114.26 | 115.17 | 112.03 | 112.99 | 112.99 | 12,054 |
| 2025-06-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 11,696 |
| 2025-06-05 | 115.48 | 116.05 | 113.76 | 115.05 | 115.05 | 10,282 |
| 2025-06-04 | 116.65 | 116.97 | 113.92 | 114.90 | 114.90 | 14,962 |
| 2025-06-03 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 12,326 |
| 2025-06-02 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | 13,939 |
| 2025-05-30 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | 15,572 |
| 2025-05-29 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 12,733 |
| 2025-05-28 | 119.40 | 119.40 | 117.48 | 117.60 | 117.60 | 8,905 |
| 2025-05-27 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | 12,396 |
| 2025-05-26 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 10,745 |
| 2025-05-23 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 12,769 |
| 2025-05-22 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 16,695 |
| 2025-05-21 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | 18,345 |
| 2025-05-20 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 20,515 |
| 2025-05-19 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | 12,765 |
| 2025-05-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 12,091 |
| 2025-05-15 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 13,492 |
| 2025-05-14 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | 17,370 |
| 2025-05-13 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | 28,107 |
| 2025-05-12 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | 19,292 |
| 2025-05-09 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | 0 |
| 2025-05-06 | 113.64 | 115.07 | 113.09 | 114.99 | 114.99 | 11,849 |
| 2025-05-05 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | 10,340 |
| 2025-05-02 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | 13,769 |
| 2025-04-30 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | 18,788 |
| 2025-04-29 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | 11,645 |
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.