SAPR11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	38.440	42.500	38.210	42.500	42.500	28,610
2026-10-06	38.010	39.130	37.810	38.310	38.310	19,119
2026-10-05	35.900	39.040	35.700	37.990	37.990	40,817
2026-10-02	35.230	35.230	35.230	35.230	35.230	24,633
2026-10-01	33.290	33.740	32.410	33.500	33.500	19,074
2026-09-30	33.100	33.100	33.100	33.100	33.100	0
2026-09-28	33.350	33.600	33.200	33.200	33.200	14,578
2026-09-25	33.500	33.500	33.500	33.500	33.500	15,794
2026-09-24	33.990	34.130	33.510	33.710	33.710	18,132
2026-09-23	34.690	34.810	33.810	33.890	33.890	15,062
2026-09-22	35.220	35.220	34.520	34.710	34.710	11,128
2026-09-21	34.720	35.610	34.540	35.220	35.220	14,175
2026-09-18	34.640	34.640	34.640	34.640	34.640	15,167
2026-09-17	34.380	34.390	33.840	34.190	34.190	11,112
2026-09-16	34.350	34.490	33.680	33.910	33.910	17,191
2026-09-15	34.890	34.990	34.360	34.360	34.360	15,752
2026-09-14	34.490	35.180	33.860	35.040	35.040	19,699
2026-09-11	34.510	34.510	34.510	34.510	34.510	21,735
2026-09-10	35.240	35.850	34.750	35.610	35.610	11,726
2026-09-09	36.000	36.490	35.030	35.300	35.300	15,461
2026-09-08	35.300	36.330	35.200	36.330	36.330	18,356
2026-09-04	34.950	34.950	34.950	34.950	34.950	15,429
2026-09-03	35.200	35.650	34.870	35.410	35.410	14,856
2026-09-02	33.890	35.000	33.540	34.790	34.790	16,166
2026-09-01	33.680	33.830	33.150	33.580	33.580	16,891
2026-08-31	33.560	33.840	33.180	33.350	33.350	13,452
2026-08-28	33.570	33.570	33.570	33.570	33.570	11,704
2026-08-27	33.300	33.870	33.120	33.450	33.450	13,169
2026-08-26	33.770	33.810	33.140	33.350	33.350	13,370
2026-08-25	33.250	33.790	33.220	33.690	33.690	13,779
2026-08-24	33.170	33.710	32.590	33.250	33.250	14,951
2026-08-21	33.340	33.340	33.340	33.340	33.340	16,301
2026-08-20	31.950	33.290	31.500	33.160	33.160	19,492
2026-08-19	32.260	32.460	31.450	32.060	32.060	17,622
2026-08-18	32.680	32.740	32.000	32.040	32.040	17,792
2026-08-17	32.620	33.340	32.220	32.710	32.710	24,900
2026-08-14	32.460	32.460	32.460	32.460	32.460	25,958
2026-08-13	31.480	32.320	31.310	31.640	31.640	14,169
2026-08-12	31.870	32.190	31.500	31.510	31.510	20,293
2026-08-11	33.340	33.340	31.540	31.620	31.620	28,368
2026-08-10	34.190	34.230	33.420	33.500	33.500	18,440
2026-08-07	34.020	34.020	34.020	34.020	34.020	17,165
2026-08-06	34.700	34.990	34.400	34.560	34.560	17,137
2026-08-05	35.300	35.790	34.830	34.830	34.830	17,543
2026-08-04	35.850	36.300	35.250	35.250	35.250	15,666
2026-08-03	36.390	36.750	35.420	35.500	35.500	17,944
2026-07-31	36.270	36.270	36.270	36.270	36.270	9,378
2026-07-30	35.500	36.580	35.440	36.400	36.400	11,491
2026-07-29	36.180	36.210	35.510	35.530	35.530	13,613
2026-07-28	36.860	37.400	36.160	36.160	36.160	10,170
2026-07-27	36.500	36.860	36.180	36.320	36.320	10,607
2026-07-24	36.300	36.300	36.300	36.300	36.300	8,384
2026-07-23	36.870	36.870	36.270	36.350	36.350	9,738
2026-07-22	36.210	37.270	36.110	36.970	36.970	9,396
2026-07-21	36.500	36.690	35.920	36.230	36.230	11,487
2026-07-20	37.190	37.490	36.480	36.500	36.500	12,547
2026-07-17	37.300	37.300	37.300	37.300	37.300	9,975
2026-07-16	37.270	37.690	36.720	37.110	37.110	9,988
2026-07-15	37.330	37.650	36.970	37.250	37.250	13,621
2026-07-14	37.350	37.710	37.240	37.470	37.470	9,483

Page 1 of 2 · 118 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.