SBSP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	32.020	32.410	31.780	32.080	32.080	30,425
2026-10-06	31.640	32.290	31.580	32.000	32.000	39,945
2026-10-05	28.880	31.980	28.610	31.450	31.450	89,619
2026-10-02	28.340	28.340	28.340	28.340	28.340	32,197
2026-10-01	27.540	27.650	27.030	27.540	27.540	30,839
2026-09-30	27.320	27.320	27.320	27.320	27.320	0
2026-09-28	26.830	27.020	26.450	26.690	26.690	23,554
2026-09-25	26.880	26.880	26.880	26.880	26.880	22,363
2026-09-24	26.800	27.060	26.650	27.000	27.000	24,846
2026-09-23	27.280	27.630	26.720	26.800	26.800	33,089
2026-09-22	27.900	27.920	27.540	27.610	27.610	23,750
2026-09-21	27.590	28.080	27.410	27.920	27.920	29,308
2026-09-18	27.180	27.180	27.180	27.180	27.180	26,020
2026-09-17	27.350	27.540	26.680	27.060	27.060	22,048
2026-09-16	27.140	27.300	26.720	27.100	27.100	25,147
2026-09-15	27.100	27.340	26.880	26.970	26.970	23,740
2026-09-14	26.800	27.070	26.030	26.830	26.830	31,761
2026-09-11	27.020	27.020	27.020	27.020	27.020	26,301
2026-09-10	26.650	27.290	26.310	27.280	27.280	27,196
2026-09-09	26.800	26.990	26.410	26.730	26.730	29,976
2026-09-08	26.800	27.340	26.550	26.960	26.960	40,170
2026-09-04	26.500	26.500	26.500	26.500	26.500	31,323
2026-09-03	26.450	26.990	26.040	26.210	26.210	33,131
2026-09-02	25.450	26.370	25.290	26.200	26.200	35,204
2026-09-01	25.540	25.810	25.110	25.190	25.190	37,541
2026-08-31	25.510	25.620	25.110	25.320	25.320	33,904
2026-08-28	25.230	25.230	25.230	25.230	25.230	30,827
2026-08-27	25.060	25.280	24.780	25.020	25.020	23,727
2026-08-26	24.900	25.520	24.750	25.200	25.200	34,617
2026-08-25	24.040	24.760	23.770	24.760	24.760	37,671
2026-08-24	23.610	24.130	23.320	23.860	23.860	35,842
2026-08-21	23.610	23.610	23.610	23.610	23.610	32,982
2026-08-20	23.790	23.860	23.190	23.200	23.200	43,820
2026-08-19	23.900	24.190	23.650	23.710	23.710	31,664
2026-08-18	23.850	23.860	23.520	23.610	23.610	32,522
2026-08-17	23.810	24.280	23.670	23.920	23.920	43,022
2026-08-14	23.880	23.880	23.880	23.880	23.880	64,498
2026-08-13	25.770	26.000	23.900	24.360	24.360	100,025
2026-08-12	26.250	26.250	26.250	26.250	26.250	27,436
2026-08-11	26.050	26.050	26.050	26.050	26.050	35,010
2026-08-10	26.500	26.500	26.500	26.500	26.500	39,259
2026-08-07	27.000	27.000	27.000	27.000	27.000	33,055
2026-08-06	27.590	27.780	27.270	27.500	27.500	25,232
2026-08-05	28.220	28.730	27.740	27.750	27.750	27,693
2026-08-04	27.760	28.280	27.550	27.950	27.950	27,386
2026-08-03	27.900	28.140	27.100	27.450	27.450	35,674
2026-07-31	27.760	27.760	27.760	27.760	27.760	23,607
2026-07-30	26.630	27.570	26.630	27.420	27.420	29,006
2026-07-29	28.270	28.480	26.690	26.750	26.750	58,467
2026-07-28	29.210	29.670	28.080	28.200	28.200	53,076
2026-07-27	28.600	29.090	28.520	28.760	28.760	17,819
2026-07-24	28.300	28.300	28.300	28.300	28.300	25,024
2026-07-23	29.390	29.390	28.520	29.100	29.100	26,760
2026-07-22	28.920	29.470	28.590	29.210	29.210	21,436
2026-07-21	28.980	29.210	28.260	28.610	28.610	26,794
2026-07-20	29.200	29.420	29.000	29.000	29.000	21,579
2026-07-17	29.300	29.300	29.300	29.300	29.300	22,033
2026-07-16	30.040	30.350	29.250	29.370	29.370	22,377
2026-07-15	30.370	30.380	29.920	29.920	29.920	19,188
2026-07-14	30.410	30.960	30.230	30.380	30.380	20,329

Page 1 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.