B3 · AHEB5 · stock
São Paulo Turismo S.A. (AHEB5) stock price history
Every B3 trading session of São Paulo Turismo S.A. from Jun 13, 2007 to Sep 27, 2026: 4,791 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AHEB5 adjusted close, 2007 to 2026
- R$94.11
- All time high, 2017
- R$58.00
- 52 week high, R$58.00 low
- 4,791
- Daily sessions since 2007
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AHEB5 key facts
- São Paulo Turismo S.A. (AHEB5) closed at R$58.00 on Sep 27, 2026 on B3.
- AHEB5's all time high close is R$94.11, set on Oct 26, 2017; its all time low close is R$9.84 on Feb 5, 2009.
- AHEB5's 52 week range is R$58.00 to R$58.00.
- AHEB5 returned 0.0% over the year to Sep 27, 2026 and +222.2% over five years.
- Over ten years AHEB5 returned +96%, +7.0% a year compounded.
- AHEB5's deepest drawdown was -82.5% from May 3, 2019 to Aug 8, 2023.
- DataCedar holds 4,791 daily sessions of AHEB5 history from Jun 13, 2007, adjusted for splits and dividends, served by the API under a key.
AHEB5 price chart, 2007 to 2026
AHEB5 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | 0.0% |
| 3 years | +249.6% |
| 5 years | +222.2% |
| 10 years | +96.4% |
| Since Jun 13, 2007 | +435.7% |
| Compound annual growth, 19.3 years | +9.1% |
AHEB5 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$94.11 on Oct 26, 2017
- All time low close
- R$9.84 on Feb 5, 2009
- 52 week high
- R$58.00 on Sep 29, 2025
- 52 week low
- R$58.00 on Sep 27, 2026
- Deepest drawdown
- -82.5% from May 3, 2019 to Aug 8, 2023, not yet recovered
- Best single session
- +199.9% on Mar 8, 2010
- Worst single session
- -70.7% on May 6, 2019
- Volatility, 1 year annualised
- 0.0%
- Sessions closing higher, 1 year
- 0%
- Growth of 1 since 2007
- 5.4×
- Best calendar year
- 2016, +295%
- Worst calendar year
- 2019, -65%
AHEB5 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 13, 2007; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$58.00 | R$58.00 | R$58.00 | R$58.00 | 0.0% | 0 | 185 |
| 2025 | R$45.00 | R$58.00 | R$45.00 | R$58.00 | +28.9% | 1.1K | 250 |
| 2024 | R$16.59 | R$45.00 | R$16.59 | R$45.00 | +171.2% | 4.6K | 251 |
| 2023 | R$22.00 | R$22.00 | R$16.49 | R$16.59 | -24.6% | 1.8K | 248 |
| 2022 | R$22.00 | R$22.00 | R$22.00 | R$22.00 | 0.0% | 0 | 250 |
| 2021 | R$23.65 | R$25.50 | R$18.00 | R$22.00 | -7.0% | 4.6K | 247 |
| 2020 | R$32.48 | R$32.48 | R$16.82 | R$23.65 | -27.2% | 1.7K | 248 |
| 2019 | R$94.11 | R$94.11 | R$27.58 | R$32.48 | -65.5% | 304 | 248 |
| 2018 | R$94.11 | R$94.11 | R$94.11 | R$94.11 | 0.0% | 0 | 246 |
| 2017 | R$77.75 | R$94.11 | R$59.06 | R$94.11 | +21.0% | 1.2K | 254 |
| 2016 | R$19.70 | R$77.75 | R$19.70 | R$77.75 | +294.8% | 405 | 249 |
| 2015 | R$19.70 | R$19.70 | R$19.70 | R$19.70 | 0.0% | 0 | 246 |
| 2014 | R$19.68 | R$19.70 | R$19.68 | R$19.70 | +0.1% | 101 | 248 |
| 2013 | R$25.59 | R$25.59 | R$19.68 | R$19.68 | -23.1% | 608 | 248 |
| 2012 | R$34.45 | R$34.46 | R$25.59 | R$25.59 | -25.7% | 507 | 245 |
| 2011 | R$28.55 | R$34.45 | R$28.55 | R$34.45 | +20.7% | 304 | 249 |
| 2010 | R$9.84 | R$30.52 | R$9.84 | R$28.55 | +190.0% | 404 | 247 |
| 2009 | R$10.83 | R$10.84 | R$9.84 | R$9.84 | -9.1% | 608 | 248 |
| 2008 | R$10.83 | R$10.83 | R$10.83 | R$10.83 | 0.0% | 0 | 249 |
| 2007 | R$10.81 | R$10.83 | R$10.81 | R$10.83 | n/a | 609 | 135 |
AHEB5 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$58.00 | 0.0% |
| August 2026 | R$58.00 | 0.0% |
| July 2026 | R$58.00 | 0.0% |
| June 2026 | R$58.00 | 0.0% |
| May 2026 | R$58.00 | 0.0% |
| April 2026 | R$58.00 | 0.0% |
| March 2026 | R$58.00 | 0.0% |
| February 2026 | R$58.00 | 0.0% |
| January 2026 | R$58.00 | 0.0% |
| December 2025 | R$58.00 | 0.0% |
| November 2025 | R$58.00 | 0.0% |
| October 2025 | R$58.00 | 0.0% |
About the AHEB5 data
Daily bars. 4,791 sessions from Jun 13, 2007 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AHEB5/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- AFHI11 Af Invest Cri Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
- AFLT3 Afluente Transmissão de Energia Elétrica S.A.
- AGRO3 BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
- AGXY3 AgroGalaxy Participações S.A.
- AHEB6 São Paulo Turismo S.A.
- AIEC11 Autonomy Edifícios Corporativos Fundo de Investimento Imobiliario
- AIGB34 American International Group, Inc.
- AIRB34 Airbnb, Inc.
Common questions
AHEB5 share price history
