SAPR11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	37.760	38.040	36.990	36.990	36.990	12,692
2026-07-10	37.800	37.800	37.800	37.800	37.800	11,045
2026-07-09	36.230	37.170	35.900	36.990	36.990	9,853
2026-07-08	36.170	36.490	35.790	36.050	36.050	13,711
2026-07-07	36.310	36.790	35.890	36.000	36.000	13,849
2026-07-06	37.000	37.000	35.940	36.010	36.010	18,746
2026-07-03	37.040	37.040	37.040	37.040	37.040	12,019
2026-07-02	37.470	38.100	37.310	37.500	37.500	9,366
2026-07-01	37.050	38.020	36.500	37.120	37.120	15,445
2026-06-30	37.690	38.810	37.010	37.050	37.050	18,917
2026-06-29	37.580	37.850	37.040	37.560	37.560	10,727
2026-06-26	37.880	37.880	37.880	37.880	37.880	17,785
2026-06-25	37.210	37.930	36.700	37.420	37.420	12,970
2026-06-24	38.790	38.790	36.980	37.110	37.110	17,427
2026-06-23	37.790	39.050	37.720	38.520	38.520	9,671
2026-06-22	36.830	38.070	36.780	37.910	37.910	12,377
2026-06-19	37.010	37.010	37.010	37.010	37.010	8,084
2026-06-18	37.630	38.020	37.370	37.660	37.660	8,215
2026-06-17	38.140	38.470	37.500	37.500	37.500	9,193
2026-06-16	38.420	38.710	37.970	38.000	38.000	9,299
2026-06-15	38.700	39.120	38.180	38.650	38.650	11,272
2026-06-12	38.260	38.720	37.910	38.600	38.600	9,980
2026-06-11	37.330	38.270	37.060	38.000	38.000	9,363
2026-06-10	37.230	37.350	36.750	37.100	37.100	10,486
2026-06-09	36.910	37.400	36.700	37.200	37.200	12,673
2026-06-08	36.950	37.290	36.670	36.900	36.900	13,971
2026-06-05	36.640	36.640	36.640	36.640	36.640	18,657
2026-06-03	37.590	37.590	37.590	37.590	37.590	14,138
2026-06-02	36.950	37.360	36.810	37.120	37.120	17,349
2026-06-01	37.990	38.240	36.850	36.990	36.990	20,904
2026-05-29	38.060	38.060	38.060	38.060	38.060	12,331
2026-05-28	38.300	39.180	37.950	38.750	38.750	10,611
2026-05-27	37.990	38.460	37.620	38.040	38.040	10,820
2026-05-26	38.000	38.000	37.410	37.730	37.730	10,936
2026-05-25	37.720	38.190	37.570	38.050	38.050	11,513
2026-05-22	37.340	37.340	37.340	37.340	37.340	10,989
2026-05-21	37.990	37.990	37.000	37.600	37.600	12,751
2026-05-20	37.030	38.190	36.990	38.190	38.190	14,531
2026-05-19	37.650	37.700	36.740	36.850	36.850	14,608
2026-05-18	37.600	38.720	37.290	37.610	37.610	16,281
2026-05-15	37.660	37.660	37.660	37.660	37.660	43,071
2026-05-14	40.660	41.000	40.450	40.450	40.450	9,524
2026-05-13	41.480	41.490	40.260	40.260	40.260	13,766
2026-05-12	41.750	41.980	41.280	41.520	41.520	10,592
2026-05-11	42.330	42.960	41.760	42.040	42.040	12,257
2026-05-08	42.450	42.450	42.450	42.450	42.450	8,755
2026-05-07	43.240	43.850	42.010	42.490	42.490	11,843
2026-05-06	42.500	43.680	42.490	43.560	43.560	14,163
2026-05-05	41.250	42.500	41.100	42.410	42.410	13,702
2026-05-04	40.920	41.620	40.910	41.180	41.180	19,322
2026-04-30	41.070	41.070	41.070	41.070	41.070	13,461
2026-04-29	41.200	41.350	40.030	40.590	40.590	13,794
2026-04-28	41.550	41.610	40.600	41.050	41.050	14,801
2026-04-27	43.700	43.960	41.650	41.650	41.650	15,336
2026-04-24	43.750	43.750	43.750	43.750	43.750	17,626
2026-04-23	42.480	43.420	42.430	42.700	42.700	14,653
2026-04-22	42.150	42.800	41.760	42.210	42.210	16,157
2026-04-20	41.880	41.880	41.880	41.880	41.880	16,835

← NewerPage 2 of 2 · 118 trading days

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.