U.S. Markets open in 2 hrs 25 mins

Springs Global Participações S.A. (SGPS3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
10.42+0.03 (+0.29%)
At close: 5:00PM BRT
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201710.3810.5910.3810.4210.4230,900
Jul 24, 201710.9010.9010.3910.3910.3967,200
Jul 21, 201710.3910.9110.3910.9010.90147,400
Jul 20, 201710.0210.4710.0210.3910.39113,800
Jul 19, 201710.0210.029.919.989.9821,200
Jul 18, 20179.8810.029.8410.0010.0034,200
Jul 17, 201710.0010.059.909.959.9540,500
Jul 14, 20179.9910.009.759.929.9237,100
Jul 13, 20179.8310.079.7510.0010.0030,000
Jul 12, 20179.909.959.789.859.8559,400
Jul 11, 20179.9510.009.789.839.8325,900
Jul 10, 201710.1110.119.759.989.9826,800
Jul 07, 201710.0210.1910.0110.1110.1121,900
Jul 06, 201710.1210.2010.0110.0510.0531,900
Jul 05, 201710.2810.5010.0010.1110.1151,900
Jul 04, 20179.6010.509.5010.3010.30186,000
Jul 03, 20179.319.599.319.569.5628,100
Jun 30, 20179.409.489.239.239.2320,600
Jun 29, 20179.389.399.229.309.3034,000
Jun 28, 20179.459.459.239.329.3236,200
Jun 27, 20179.589.589.329.389.3831,100
Jun 26, 20179.409.589.369.589.5835,100
Jun 23, 20179.369.479.349.399.3939,500
Jun 22, 20179.399.559.369.369.3659,600
Jun 21, 20179.659.699.319.559.5589,500
Jun 20, 20179.929.929.529.659.6520,800
Jun 19, 20179.909.909.739.809.8043,000
Jun 16, 20179.629.909.619.899.8929,600
Jun 15, 20179.739.739.739.739.73-
Jun 14, 20179.839.839.609.739.7321,500
Jun 13, 20179.819.819.509.669.6635,600
Jun 12, 20179.919.979.359.819.8166,000
Jun 09, 20179.899.999.819.879.8759,300
Jun 08, 20179.959.999.749.759.7559,900
Jun 07, 201710.0010.009.849.949.9453,200
Jun 06, 201710.1310.139.919.929.9263,100
Jun 05, 201710.2510.289.8910.1310.1347,100
Jun 02, 201710.3310.4110.1210.2010.2042,000
Jun 01, 201710.3510.4410.0610.1010.1051,200
May 31, 201710.4710.7710.2010.2510.2577,800
May 30, 201710.0610.809.9710.5210.52130,500
May 29, 20179.959.959.959.959.95-
May 26, 201710.0710.299.909.959.9589,400
May 25, 20179.7010.259.5810.0510.05163,900
May 24, 20179.219.679.219.549.5496,600
May 23, 20178.959.208.879.209.20206,700
May 22, 20179.209.208.279.029.02216,100
May 19, 20179.029.429.029.349.34244,100
May 18, 20178.809.668.618.888.88606,300
May 17, 201710.9511.0010.7010.9610.96106,900
May 16, 201710.8111.0010.5310.9510.95237,200
May 15, 201711.1011.4010.9011.4011.40200,000
May 12, 201711.6011.6310.9311.0011.00155,600
May 11, 201710.8611.7010.4111.4911.49269,300
May 10, 201711.1911.3610.8510.8910.89130,300
May 09, 201711.1911.3910.7011.1511.15322,500
May 08, 201710.2211.2310.1011.0211.02640,300
May 05, 20179.3910.009.3110.0010.00195,800
May 04, 20179.259.359.199.249.24110,000
May 03, 20179.209.299.179.209.2075,700
May 02, 20178.979.308.979.179.1796,300
Apr 28, 20179.009.108.958.978.9758,100
Apr 27, 20178.909.168.909.039.0353,000
Apr 26, 20179.259.358.848.898.8989,500
Apr 25, 20179.319.459.209.209.2047,400
Apr 24, 20178.899.348.899.319.31118,000
Apr 20, 20178.869.008.788.898.8939,600
Apr 19, 20179.009.008.758.758.7556,200
Apr 18, 20179.059.058.849.009.0045,600
Apr 17, 20178.759.108.758.938.9342,900
Apr 13, 20178.899.048.758.758.7558,900
Apr 12, 20179.099.098.808.888.8872,800
Apr 11, 20178.959.188.859.099.0945,200
Apr 10, 20178.879.088.878.958.9552,100
Apr 07, 20178.849.088.828.828.8255,600
Apr 06, 20178.769.068.758.848.8460,100
Apr 05, 20179.049.218.758.758.7566,000
Apr 04, 20179.289.288.959.039.0393,500
Apr 03, 20179.409.559.059.199.1973,800
Mar 31, 20179.049.479.039.369.36195,400
Mar 30, 20178.899.108.879.049.0459,500
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20178.909.028.708.998.9951,600
Mar 27, 20178.868.958.608.858.8551,300
Mar 24, 20179.309.538.838.868.86163,000
Mar 23, 20178.619.178.479.049.04117,100
Mar 22, 20178.248.768.058.668.66113,800
Mar 21, 20178.608.638.208.388.38152,900
Mar 20, 20178.959.008.528.578.57160,600
Mar 17, 20178.889.188.888.958.9568,000
Mar 16, 20179.069.258.879.009.00122,200
Mar 15, 20179.329.398.979.009.00123,300
Mar 14, 20179.369.479.209.239.2383,600
Mar 13, 20179.209.488.819.369.36132,100
Mar 10, 20179.809.909.049.169.16243,800
Mar 09, 20179.169.928.709.589.58235,000
Mar 08, 20179.8010.308.759.169.16547,800
Mar 07, 201711.1211.279.629.709.70716,600
Mar 06, 201710.0010.979.7610.8010.801,379,300
Mar 03, 20178.509.558.509.509.50993,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...