SBSP3.SASBSP3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $125.14 | $125.69 | $122.94 | $124.95 | 3.08M |
| 1/13/2026 | $126.50 | $127.26 | $124.20 | $124.48 | 5.08M |
| 1/12/2026 | $131.23 | $131.23 | $126.55 | $127.26 | 3.85M |
| 1/9/2026 | $132.00 | $133.00 | $131.05 | $131.50 | 2.74M |
| 1/8/2026 | $129.80 | $131.55 | $129.13 | $131.46 | 2.75M |
| 1/7/2026 | $130.62 | $131.32 | $128.69 | $129.71 | 2.54M |
| 1/6/2026 | $132.76 | $133.88 | $130.09 | $130.48 | 2.50M |
| 1/5/2026 | $133.05 | $133.05 | $130.41 | $131.26 | 2.67M |
| 1/2/2026 | $133.88 | $134.40 | $132.01 | $133.07 | 3.04M |
| 12/30/2025 | $134.00 | $134.00 | $132.45 | $133.39 | 2.22M |
| 12/29/2025 | $133.75 | $134.87 | $131.66 | $132.41 | 2.31M |
| 12/26/2025 | $135.50 | $135.52 | $131.96 | $134.05 | 2.11M |
| 12/23/2025 | $133.30 | $137.26 | $132.80 | $137.06 | 6.87M |
| 12/22/2025 | $132.60 | $132.89 | $130.25 | $132.65 | 2.19M |
| 12/19/2025 | $130.15 | $134.97 | $130.15 | $132.50 | 9.41M |
| 12/18/2025 | $129.25 | $132.29 | $128.96 | $131.50 | 2.60M |
| 12/17/2025 | $128.77 | $131.26 | $127.51 | $129.94 | 5.46M |
| 12/16/2025 | $133.24 | $133.25 | $129.99 | $129.99 | 3.41M |
| 12/15/2025 | $133.79 | $135.83 | $132.96 | $135.08 | 3.02M |
| 12/12/2025 | $131.20 | $133.47 | $130.92 | $132.99 | 2.26M |
| 12/11/2025 | $131.05 | $132.21 | $130.03 | $130.72 | 2.45M |
| 12/10/2025 | $132.51 | $133.37 | $130.03 | $131.21 | 3.01M |
| 12/9/2025 | $131.96 | $133.76 | $129.89 | $132.50 | 2.40M |
| 12/8/2025 | $134.60 | $135.04 | $131.31 | $133.32 | 3.37M |
| 12/5/2025 | $139.55 | $141.40 | $132.47 | $133.55 | 6.01M |
| 12/4/2025 | $138.28 | $139.65 | $137.93 | $139.41 | 2.28M |
| 12/3/2025 | $139.89 | $140.29 | $137.21 | $137.78 | 2.87M |
| 12/2/2025 | $136.25 | $140.60 | $135.86 | $139.83 | 7.40M |
| 12/1/2025 | $136.52 | $137.29 | $135.38 | $135.79 | 2.80M |
| 11/28/2025 | $138.50 | $138.50 | $135.61 | $137.02 | 2.15M |
| 11/27/2025 | $137.68 | $138.58 | $137.35 | $137.85 | 1.27M |
| 11/26/2025 | $141.17 | $142.94 | $140.87 | $141.48 | 2.59M |
| 11/25/2025 | $141.70 | $142.32 | $139.35 | $140.64 | 2.02M |
| 11/24/2025 | $137.07 | $140.62 | $136.88 | $140.62 | 4.21M |
| 11/21/2025 | $137.01 | $137.77 | $135.70 | $137.08 | 2.75M |
| 11/19/2025 | $135.46 | $137.89 | $135.18 | $136.67 | 2.86M |
| 11/18/2025 | $139.10 | $139.68 | $135.95 | $136.08 | 3.29M |
| 11/17/2025 | $143.10 | $143.29 | $138.86 | $139.10 | 4.17M |
| 11/14/2025 | $140.75 | $143.62 | $140.75 | $143.10 | 4.73M |
| 11/13/2025 | $141.14 | $143.25 | $139.30 | $140.75 | 5.96M |
| 11/12/2025 | $138.00 | $141.41 | $136.99 | $141.41 | 4.16M |
| 11/11/2025 | $135.70 | $139.23 | $134.12 | $137.66 | 8.16M |
| 11/10/2025 | $138.28 | $138.55 | $136.01 | $137.00 | 2.28M |
| 11/7/2025 | $136.09 | $137.21 | $135.44 | $137.11 | 2.08M |
| 11/6/2025 | $137.19 | $138.43 | $136.12 | $136.42 | 3.64M |
| 11/5/2025 | $133.53 | $137.04 | $133.00 | $136.26 | 3.11M |
| 11/4/2025 | $133.27 | $134.41 | $132.52 | $133.61 | 1.74M |
| 11/3/2025 | $133.28 | $133.44 | $131.76 | $133.30 | 2.02M |
| 10/31/2025 | $132.79 | $132.91 | $130.91 | $131.83 | 1.81M |
| 10/30/2025 | $130.90 | $132.90 | $130.43 | $131.87 | 1.88M |
| 10/29/2025 | $131.99 | $132.74 | $131.18 | $131.25 | 1.41M |
| 10/28/2025 | $132.04 | $132.40 | $130.87 | $131.84 | 1.85M |
| 10/27/2025 | $133.80 | $135.40 | $130.87 | $132.04 | 2.16M |
| 10/24/2025 | $131.21 | $133.68 | $130.48 | $133.11 | 2.69M |
| 10/23/2025 | $130.70 | $131.65 | $130.07 | $130.65 | 1.99M |
| 10/22/2025 | $131.49 | $131.80 | $129.86 | $130.10 | 2.50M |
| 10/21/2025 | $129.93 | $131.50 | $129.56 | $130.23 | 2.39M |
| 10/20/2025 | $129.74 | $131.12 | $129.37 | $130.29 | 1.94M |
| 10/17/2025 | $128.36 | $130.06 | $128.36 | $128.89 | 3.82M |