SAPR11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	42.480	43.000	41.570	41.880	41.880	18,654
2026-04-14	43.000	43.440	41.860	42.150	42.150	15,860
2026-04-13	44.870	44.870	42.010	42.830	42.830	31,813
2026-04-10	45.240	45.240	45.240	45.240	45.240	11,099
2026-04-09	44.940	45.900	44.780	45.370	45.370	11,193
2026-04-08	46.010	46.950	44.760	44.760	44.760	14,052
2026-04-07	45.250	45.650	44.520	45.080	45.080	12,587
2026-04-06	45.420	45.860	44.810	45.610	45.610	16,500
2026-04-02	45.730	45.730	45.730	45.730	45.730	15,320
2026-04-01	44.370	45.890	44.060	45.890	45.890	20,010
2026-03-31	43.500	44.500	43.170	44.500	44.500	12,804
2026-03-30	42.810	43.480	42.750	43.220	43.220	13,733
2026-03-27	42.580	42.580	42.580	42.580	42.580	11,096
2026-03-26	43.090	43.330	42.500	43.200	43.200	11,514
2026-03-25	42.190	43.510	41.950	43.480	43.480	19,626
2026-03-24	43.670	43.670	41.270	42.240	42.240	23,721
2026-03-23	43.100	45.240	42.950	45.080	45.080	17,643
2026-03-20	42.710	42.710	42.710	42.710	42.710	15,192
2026-03-19	40.490	42.180	40.070	42.180	42.180	12,262
2026-03-18	41.220	41.720	40.690	41.280	41.280	10,546
2026-03-17	40.730	41.480	40.500	41.430	41.430	11,235
2026-03-16	39.930	40.940	39.930	40.640	40.640	15,961
2026-03-13	39.410	39.410	39.410	39.410	39.410	14,996
2026-03-12	41.010	41.100	39.620	39.650	39.650	17,489
2026-03-11	41.600	42.120	40.850	41.040	41.040	14,762
2026-03-10	41.270	42.360	40.710	41.620	41.620	17,310
2026-03-09	40.630	41.300	39.810	41.290	41.290	19,393
2026-03-06	40.750	40.750	40.750	40.750	40.750	19,114
2026-03-05	42.260	42.370	40.960	41.080	41.080	20,145
2026-03-04	42.850	43.200	42.060	42.640	42.640	20,341
2026-03-03	44.440	44.700	42.020	42.850	42.850	28,404
2026-03-02	44.910	45.290	43.980	45.290	45.290	22,932
2026-02-27	45.040	45.040	45.040	45.040	45.040	18,246
2026-02-26	47.270	47.590	45.320	46.450	46.450	15,645
2026-02-25	47.020	47.990	46.550	47.480	47.480	12,313
2026-02-24	47.320	47.620	46.600	46.810	46.810	11,946
2026-02-23	47.360	47.680	46.550	47.440	47.440	14,687
2026-02-20	47.360	47.360	47.360	47.360	47.360	12,428
2026-02-19	46.010	47.070	46.010	47.070	47.070	13,555
2026-02-18	46.170	46.700	45.740	46.370	46.370	12,853
2026-02-13	46.400	46.400	46.400	46.400	46.400	13,520
2026-02-12	47.240	47.770	46.520	46.780	46.780	13,919
2026-02-11	46.740	47.980	46.050	47.700	47.700	16,504
2026-02-10	46.340	46.880	46.140	46.850	46.850	12,528
2026-02-09	45.880	46.790	45.640	46.750	46.750	16,154
2026-02-06	45.880	45.880	45.880	45.880	45.880	12,930
2026-02-05	46.310	46.920	46.110	46.230	46.230	13,520
2026-02-04	46.810	47.100	45.350	46.450	46.450	15,631
2026-02-03	46.700	47.460	46.650	46.910	46.910	19,362
2026-02-02	47.600	47.640	46.550	46.550	46.550	25,736
2026-01-30	46.750	46.750	46.750	46.750	46.750	6,970
2026-01-29	47.840	48.060	46.380	47.800	47.800	16,100
2026-01-28	47.550	48.700	46.950	47.840	47.840	18,841
2026-01-27	46.710	48.640	46.710	48.290	48.290	19,455
2026-01-26	46.380	47.090	45.810	47.040	47.040	18,394
2026-01-23	46.920	46.920	46.920	46.920	46.920	17,812
2026-01-22	44.150	45.630	43.830	45.400	45.400	17,680
2026-01-21	43.220	44.440	43.200	44.330	44.330	16,876
2026-01-20	43.470	43.600	42.900	43.270	43.270	13,939
2026-01-19	43.720	43.800	43.010	43.470	43.470	16,767

← NewerPage 3 of 4 · 240 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.