Sempra Energy

S1RE34
🏛️ brazil →
115.80
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-25 115.80 115.80 115.80 115.80 0.0M
2025-09-24 115.94 115.94 115.94 115.94 0.0M
2025-09-23 113.09 113.09 113.09 113.09 0.0M
2025-09-22 106.37 110.66 106.37 110.66 0.0M
2025-09-19 110.22 110.22 110.22 110.22 0.0M
2025-09-18 108.79 108.79 108.79 108.79 0.0M
2025-09-17 110.22 110.22 109.89 109.89 0.0M
2025-09-16 109.78 109.78 109.78 109.78 0.0M
2025-09-15 110.88 110.88 110.88 110.88 0.0M
2025-09-12 112.86 112.86 112.86 112.86 0.0M
2025-09-11 111.54 111.54 111.54 111.54 0.0M
2025-09-10 110.66 110.66 110.66 110.66 0.0M
2025-09-09 108.57 108.57 108.57 108.57 0.0M
2025-09-08 108.79 108.79 107.25 107.25 0.0M
2025-09-05 110.22 110.22 110.22 110.22 0.0M
2025-08-29 111.98 111.98 111.98 111.98 0.0M
2025-08-28 110.72 110.72 110.72 110.72 0.0M
2025-08-22 112.53 112.53 112.53 112.53 0.0M
2025-08-19 113.08 113.08 113.08 113.08 0.0M
2025-08-18 109.36 109.36 109.36 109.36 0.0M
2025-08-15 110.22 110.22 110.22 110.22 0.0M
2025-08-13 110.34 110.34 110.34 110.34 0.0M
2025-08-12 110.63 110.63 110.63 110.63 0.0M
2025-08-11 110.22 110.22 110.22 110.22 0.0M
2025-08-08 111.76 111.76 111.76 111.76 0.0M
2025-08-07 113.15 113.15 113.15 113.15 0.0M
2025-08-06 110.99 110.99 110.99 110.99 0.0M
2025-08-05 111.76 113.63 111.76 113.63 0.0M
2025-08-04 114.95 114.95 114.95 114.95 0.0M
2025-08-01 113.12 113.12 113.12 113.12 0.0M
2025-07-31 113.85 113.85 113.85 113.85 0.0M
2025-07-30 112.75 112.75 112.75 112.75 0.0M
2025-07-29 113.30 113.30 109.67 112.64 0.0M
2025-07-28 111.65 111.65 111.65 111.65 0.0M
2025-07-25 111.98 111.98 111.98 111.98 0.0M
2025-07-24 111.54 111.54 111.54 111.54 0.0M
2025-07-23 109.44 109.44 109.44 109.44 0.0M
2025-07-22 110.55 110.55 110.55 110.55 0.0M
2025-07-21 109.58 109.78 109.58 109.78 0.0M
2025-07-18 109.01 109.01 109.01 109.01 0.0M
2025-07-17 106.00 106.00 106.00 106.00 0.0M
2025-07-16 104.50 104.50 104.50 104.50 0.0M
2025-07-15 105.50 105.50 103.65 103.65 0.0M
2025-07-14 104.60 104.60 104.60 104.60 0.0M
2025-07-11 104.20 104.20 104.20 104.20 0.0M
2025-07-10 103.68 103.68 103.68 103.68 0.0M
2025-07-09 102.00 102.00 102.00 102.00 0.0M
2025-07-08 101.30 101.30 101.30 101.30 0.0M
2025-07-07 101.60 101.60 101.60 101.60 0.0M
2025-07-02 101.76 101.76 101.76 101.76 0.0M
2025-07-01 103.90 103.90 103.90 103.90 0.0M
2025-06-30 102.70 102.70 102.70 102.70 0.0M
2025-06-27 103.40 103.40 103.40 103.40 0.0M
2025-06-26 102.12 102.12 102.12 102.12 0.0M
2025-06-25 105.20 105.20 105.20 105.20 0.0M
2025-06-24 104.12 104.12 104.12 104.12 0.0M
2025-06-23 103.29 103.29 103.29 103.29 0.0M
2025-06-20 102.08 102.08 101.58 101.58 0.0M
2025-06-18 101.48 101.48 101.48 101.48 0.0M
2025-06-17 101.60 101.60 101.60 101.60 0.0M
2025-06-16 101.30 101.30 101.30 101.30 0.0M
2025-06-13 103.29 103.29 103.29 103.29 0.0M
2025-06-12 105.38 105.38 105.38 105.38 0.0M
2025-06-11 105.71 105.71 105.71 105.71 0.0M
2025-06-10 105.70 105.70 105.70 105.70 0.0M
2025-06-09 104.17 104.17 104.17 104.17 0.0M
2025-06-06 106.98 106.98 106.98 106.98 0.0M
2025-06-05 106.15 107.03 106.15 107.03 0.0M
2025-06-03 109.89 109.89 109.89 109.89 0.0M
2025-06-02 110.00 111.32 110.00 111.32 0.0M
2025-05-30 111.87 111.87 111.87 111.87 0.0M
2025-05-29 110.33 110.33 110.33 110.33 0.0M
2025-05-28 111.22 111.22 109.70 109.70 0.0M
2025-05-27 111.22 111.22 111.22 111.22 0.0M
2025-05-23 109.34 109.34 109.34 109.34 0.0M
2025-05-22 108.57 108.57 108.57 108.57 0.0M
2025-05-21 110.60 110.60 109.16 109.16 0.0M
2025-05-20 110.99 110.99 110.99 110.99 0.0M
2025-05-19 110.55 110.55 110.55 110.55 0.0M
2025-05-16 109.46 109.46 109.45 109.45 0.0M
2025-05-15 108.02 108.02 108.02 108.02 0.0M
2025-05-14 104.37 104.37 104.37 104.37 0.0M
2025-05-13 105.49 106.55 105.49 106.55 0.0M
2025-05-12 107.25 107.25 107.25 107.25 0.0M
2025-05-09 106.92 106.92 106.92 106.92 0.0M
2025-05-08 108.24 108.24 108.24 108.24 0.0M
2025-05-07 108.92 108.92 108.92 108.92 0.0M
2025-05-06 107.47 108.02 107.47 108.02 0.0M
2025-05-05 107.03 107.03 107.03 107.03 0.0M
2025-05-02 106.50 106.50 106.50 106.50 0.0M
2025-04-30 104.06 104.06 104.06 104.06 0.0M
2025-04-29 106.37 106.37 106.37 106.37 0.0M
2025-04-28 106.62 106.62 106.62 106.62 0.0M
2025-04-25 105.71 105.71 105.71 105.71 0.0M
2025-04-24 105.35 105.35 105.35 105.35 0.0M
2025-04-23 104.16 104.16 104.16 104.16 0.0M
2025-04-22 103.20 103.25 102.20 103.25 0.0M
2025-04-17 104.21 104.30 104.21 104.30 0.0M
2025-04-16 103.56 103.56 103.56 103.56 0.0M
2025-04-15 103.32 103.32 103.32 103.32 0.0M
2025-04-14 102.00 102.00 102.00 102.00 0.0M
2025-04-11 99.33 99.33 99.33 99.33 0.0M
2025-04-10 98.45 98.45 98.45 98.45 0.0M
2025-04-09 97.80 99.70 97.80 99.41 0.0M
2025-04-08 97.56 97.56 94.99 94.99 0.0M
2025-04-07 94.48 94.48 94.48 94.48 0.0M
2025-04-04 96.30 96.30 96.30 96.30 0.0M
2025-04-03 101.10 101.10 101.10 101.10 0.0M
2025-04-02 103.28 103.67 103.10 103.10 0.0M
2025-04-01 101.49 101.49 101.49 101.49 0.0M
2025-03-31 101.20 102.30 100.20 102.30 0.0M
2025-03-28 101.50 101.50 100.80 100.80 0.0M
2025-03-27 100.50 100.50 100.50 100.50 0.0M
2025-03-26 101.20 101.70 100.70 101.70 0.0M
2025-03-25 99.11 99.11 99.11 99.11 0.0M
2025-03-24 100.90 100.90 100.90 100.90 0.0M
2025-03-21 98.62 98.62 98.62 98.62 0.0M
2025-03-20 98.99 98.99 98.99 98.99 0.0M
2025-03-19 99.37 99.37 99.37 99.37 0.0M
2025-03-18 99.27 99.27 99.27 99.27 0.0M
2025-03-17 101.19 101.19 100.68 100.68 0.0M
2025-03-14 99.52 99.52 99.52 99.52 0.0M
2025-03-13 97.48 97.48 97.48 97.48 0.0M
2025-03-12 100.02 100.02 100.02 100.02 0.0M
2025-03-11 100.90 100.90 100.90 100.90 0.0M
2025-03-10 100.87 100.87 100.87 100.87 0.0M
2025-03-07 99.80 99.80 99.80 99.80 0.0M
2025-03-06 100.50 100.50 100.50 100.50 0.0M
2025-03-05 103.25 103.25 103.25 103.25 0.0M
2025-02-28 104.24 104.24 104.24 104.24 0.0M
2025-02-27 104.75 104.94 104.75 104.94 0.0M
2025-02-26 103.88 105.40 103.88 105.40 0.0M
2025-02-25 94.65 102.31 93.88 101.49 0.0M
2025-02-24 124.86 124.86 124.86 124.86 0.0M
2025-02-21 124.69 125.16 124.69 125.16 0.0M
2025-02-20 122.76 122.76 122.76 122.76 0.0M
2025-02-19 121.17 121.17 121.17 121.17 0.0M
2025-02-18 120.36 120.36 120.36 120.36 0.0M
2025-02-14 121.20 121.20 121.20 121.20 0.0M
2025-02-13 120.33 120.33 120.33 120.33 0.0M
2025-02-10 118.92 118.92 118.92 118.92 0.0M
2025-02-07 118.55 118.55 118.55 118.55 0.0M
2025-02-06 118.80 118.80 118.80 118.80 0.0M
2025-02-05 118.46 118.46 118.46 118.46 0.0M
2025-02-04 118.43 118.43 118.43 118.43 0.0M
2025-02-03 120.00 120.00 120.00 120.00 0.0M
2025-01-31 120.85 120.85 120.85 120.85 0.0M
2025-01-30 121.76 121.76 121.76 121.76 0.0M
2025-01-29 121.20 121.20 121.20 121.20 0.0M
2025-01-28 119.64 119.64 119.64 119.64 0.0M
2025-01-27 120.70 120.70 120.70 120.70 0.0M
2025-01-24 121.90 121.90 121.90 121.90 0.0M
2025-01-23 122.20 122.20 122.20 122.20 0.0M
2025-01-22 128.00 128.00 124.41 124.41 0.0M
2025-01-21 130.78 131.50 130.78 131.50 0.0M
2025-01-17 129.09 129.09 129.09 129.09 0.0M
2025-01-16 126.53 126.53 126.53 126.53 0.0M
2025-01-15 124.53 124.53 124.53 124.53 0.0M
2025-01-14 118.60 118.60 118.60 118.60 0.0M
2025-01-13 121.80 121.80 117.84 117.84 0.0M
2025-01-10 120.77 120.77 120.77 120.77 0.0M
2025-01-08 124.44 124.44 124.44 124.44 0.0M
2025-01-07 129.48 129.48 129.48 129.48 0.0M
2025-01-06 129.87 129.87 129.87 129.87 0.0M
2025-01-03 134.57 134.57 134.57 134.57 0.0M
2025-01-02 134.47 134.47 134.40 134.40 0.0M