SAPR11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	43.600	43.600	43.600	43.600	43.600	18,312
2026-01-15	42.690	44.130	42.670	43.770	43.770	22,819
2026-01-14	43.500	43.600	42.560	43.190	43.190	23,595
2026-01-13	43.420	43.700	43.070	43.450	43.450	38,310
2026-01-12	43.600	44.330	43.380	44.110	44.110	15,462
2026-01-09	43.570	43.570	43.570	43.570	43.570	13,720
2026-01-08	41.120	42.900	40.950	42.900	42.900	16,703
2026-01-07	40.740	41.190	40.430	41.170	41.170	12,807
2026-01-06	40.420	41.560	40.200	41.270	41.270	17,855
2026-01-05	40.600	41.000	40.030	40.520	40.520	17,848
2026-01-02	40.390	40.390	40.390	40.390	40.390	20,391
2025-12-30	40.360	40.360	40.360	40.360	40.360	12,421
2025-12-29	39.720	39.830	39.030	39.500	39.500	12,320
2025-12-26	39.900	39.900	39.900	39.900	39.900	11,580
2025-12-23	39.910	39.910	39.910	39.910	39.910	15,814
2025-12-22	38.980	39.500	37.680	38.680	38.680	17,780
2025-12-19	38.990	38.990	38.990	38.990	38.990	19,043
2025-12-18	36.220	37.890	36.220	37.890	37.890	12,658
2025-12-17	36.650	36.770	35.940	36.500	36.500	12,766
2025-12-16	36.990	37.160	36.300	36.620	36.620	15,445
2025-12-15	37.480	37.640	36.980	37.030	37.030	15,086
2025-12-12	37.100	37.100	37.100	37.100	37.100	12,244
2025-12-11	36.620	36.750	36.340	36.580	36.580	9,739
2025-12-10	36.740	36.990	36.360	36.680	36.680	12,156
2025-12-09	36.260	36.860	35.160	36.860	36.860	17,819
2025-12-08	38.200	38.330	36.120	36.390	36.390	22,240
2025-12-05	37.810	37.810	37.810	37.810	37.810	17,364
2025-12-04	38.720	39.590	38.640	39.300	39.300	13,308
2025-12-03	38.530	39.210	38.040	38.910	38.910	19,422
2025-12-02	36.700	38.500	36.500	38.500	38.500	18,539
2025-12-01	37.450	37.680	36.200	36.640	36.640	19,028
2025-11-28	37.350	37.350	37.350	37.350	37.350	16,379
2025-11-27	35.970	36.360	35.900	35.990	35.990	11,096
2025-11-26	35.590	35.990	35.010	35.990	35.990	12,452
2025-11-25	35.000	35.830	35.000	35.540	35.540	13,826
2025-11-24	34.040	34.990	33.950	34.760	34.760	14,551
2025-11-21	34.200	34.200	34.200	34.200	34.200	14,722
2025-11-19	34.770	34.770	34.770	34.770	34.770	16,523
2025-11-18	35.700	35.700	35.080	35.080	35.080	12,331
2025-11-17	36.010	36.180	35.470	35.700	35.700	14,882
2025-11-14	36.080	36.080	36.080	36.080	36.080	12,352
2025-11-13	35.990	36.140	35.050	35.710	35.710	15,898
2025-11-12	35.940	36.190	35.710	35.980	35.980	15,629
2025-11-11	35.420	36.350	35.420	36.140	36.140	18,652
2025-11-10	35.250	36.010	35.030	35.100	35.100	17,040
2025-11-07	35.490	35.490	35.490	35.490	35.490	22,308
2025-11-06	35.150	35.960	35.100	35.880	35.880	16,420
2025-11-05	34.820	35.280	34.660	35.280	35.280	18,896
2025-11-04	34.490	34.990	34.130	34.990	34.990	18,199
2025-11-03	34.510	34.610	33.810	34.540	34.540	20,123
2025-10-31	34.510	34.510	34.510	34.510	34.510	11,854
2025-10-30	33.970	34.490	33.720	34.240	34.240	12,530
2025-10-29	34.310	34.400	33.770	33.950	33.950	13,749
2025-10-28	33.650	34.250	33.490	34.130	34.130	16,492
2025-10-27	34.480	34.600	33.600	33.630	33.630	19,263
2025-10-24	34.490	34.490	34.490	34.490	34.490	12,472
2025-10-23	34.170	34.690	33.960	34.130	34.130	14,196
2025-10-22	35.810	35.850	34.340	34.340	34.340	26,744
2025-10-21	35.840	36.110	35.610	35.710	35.710	11,460
2025-10-20	35.680	35.960	35.420	35.900	35.900	13,168

← NewerPage 4 of 8 · 452 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.