SBSP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	115.37	115.84	114.53	115.40	115.40	11,885
2025-04-25	115.36	115.36	115.36	115.36	115.36	12,707
2025-04-24	112.00	115.33	110.53	114.93	114.93	17,527
2025-04-23	110.01	113.00	110.01	112.68	112.68	15,562
2025-04-22	107.53	110.25	107.53	110.05	110.05	14,706
2025-04-17	109.00	109.00	109.00	109.00	109.00	14,078
2025-04-16	108.34	108.35	106.33	107.66	107.66	12,225
2025-04-15	108.00	108.95	107.00	108.95	108.95	12,286
2025-04-14	109.00	109.00	106.88	108.78	108.78	11,350
2025-04-11	107.00	107.00	107.00	107.00	107.00	19,763
2025-04-10	102.99	105.00	102.82	105.00	105.00	14,355
2025-04-09	100.33	104.00	99.830	103.22	103.22	16,441
2025-04-08	101.50	101.50	101.50	101.50	101.50	15,450
2025-04-07	101.21	101.21	101.21	101.21	101.21	15,799
2025-04-04	103.73	103.73	103.73	103.73	103.73	16,265
2025-04-03	105.68	105.68	105.68	105.68	105.68	26,330
2025-04-02	102.19	102.19	102.19	102.19	102.19	11,785
2025-04-01	102.50	102.50	102.50	102.50	102.50	15,698
2025-03-31	102.14	102.14	102.14	102.14	102.14	14,032
2025-03-28	103.16	103.16	103.16	103.16	103.16	13,268
2025-03-27	101.52	104.47	101.52	104.09	104.09	19,160
2025-03-26	102.11	103.38	101.40	102.00	102.00	12,984
2025-03-25	99.980	103.60	99.980	102.36	102.36	24,672
2025-03-24	101.76	102.25	98.640	99.980	99.980	23,573
2025-03-21	101.75	101.75	101.75	101.75	101.75	18,272
2025-03-20	102.10	102.10	102.10	102.10	102.10	17,586
2025-03-19	102.45	102.45	102.45	102.45	102.45	22,403
2025-03-18	100.00	100.00	100.00	100.00	100.00	15,509
2025-03-17	100.60	100.60	100.60	100.60	100.60	18,237
2025-03-14	99.440	99.440	99.440	99.440	99.440	18,996
2025-03-13	96.440	97.990	94.080	97.890	97.890	15,727
2025-03-12	96.300	96.300	96.300	96.300	96.300	9,398
2025-03-11	96.080	96.080	96.080	96.080	96.080	10,745
2025-03-10	96.800	96.800	96.800	96.800	96.800	11,869
2025-03-07	96.120	96.120	96.120	96.120	96.120	12,527
2025-03-06	94.570	95.350	93.650	94.390	94.390	11,766
2025-03-05	94.980	96.240	93.140	94.660	94.660	11,444
2025-02-28	94.610	94.610	94.610	94.610	94.610	13,129
2025-02-27	96.300	97.040	95.590	95.850	95.850	10,654
2025-02-26	98.050	98.700	95.810	96.500	96.500	11,984
2025-02-25	97.270	99.190	97.030	97.800	97.800	14,441
2025-02-24	99.540	99.590	96.380	96.380	96.380	12,161
2025-02-21	98.640	98.640	98.640	98.640	98.640	11,866
2025-02-20	99.850	99.850	97.650	98.840	98.840	14,776
2025-02-19	100.05	100.05	98.410	98.880	98.880	12,504
2025-02-18	101.25	101.25	99.340	100.40	100.40	14,658
2025-02-17	101.48	101.86	100.36	100.89	100.89	13,947
2025-02-14	101.92	101.92	101.92	101.92	101.92	20,016
2025-02-13	97.060	98.980	96.850	98.980	98.980	14,877
2025-02-12	97.980	97.980	96.030	97.370	97.370	11,169
2025-02-11	96.190	98.550	96.190	98.200	98.200	15,247
2025-02-10	96.460	97.650	96.280	97.220	97.220	11,837
2025-02-07	96.710	96.710	96.710	96.710	96.710	12,096
2025-02-06	97.790	98.000	96.770	97.740	97.740	14,701
2025-02-05	97.000	97.980	96.610	97.980	97.980	12,466
2025-02-04	96.150	97.900	95.190	97.900	97.900	13,968
2025-02-03	94.000	96.100	93.900	96.100	96.100	13,565
2025-01-31	94.870	94.870	94.870	94.870	94.870	11,487
2025-01-30	92.990	96.480	92.720	95.800	95.800	12,852
2025-01-29	95.530	95.860	92.760	93.010	93.010	12,470

← NewerPage 7 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.