SAPR11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	35.660	35.660	35.660	35.660	35.660	13,630
2025-10-16	36.450	36.750	36.100	36.100	36.100	12,237
2025-10-15	35.940	36.540	35.570	36.270	36.270	14,714
2025-10-14	35.500	36.330	35.390	36.220	36.220	12,591
2025-10-13	34.900	35.720	34.900	35.620	35.620	12,946
2025-10-10	35.180	35.180	35.180	35.180	35.180	12,722
2025-10-09	34.540	34.940	34.540	34.930	34.930	12,361
2025-10-08	34.850	35.230	34.400	34.540	34.540	16,108
2025-10-07	36.140	36.140	34.810	34.860	34.860	18,831
2025-10-06	36.030	36.380	35.650	36.280	36.280	14,595
2025-10-03	35.830	35.830	35.830	35.830	35.830	11,476
2025-10-02	36.410	36.600	35.540	35.990	35.990	14,502
2025-10-01	37.060	37.140	36.430	36.640	36.640	13,629
2025-09-30	36.820	37.240	36.560	37.050	37.050	12,558
2025-09-29	36.900	37.290	36.730	36.910	36.910	11,395
2025-09-26	36.500	36.500	36.500	36.500	36.500	12,219
2025-09-25	37.050	37.050	36.210	36.330	36.330	12,532
2025-09-24	37.110	37.410	37.000	37.010	37.010	14,019
2025-09-23	36.480	37.290	36.370	37.290	37.290	13,592
2025-09-22	37.060	37.160	36.200	36.490	36.490	12,619
2025-09-19	36.900	36.900	36.900	36.900	36.900	11,313
2025-09-18	36.470	37.180	36.150	36.890	36.890	11,572
2025-09-17	36.670	37.180	36.370	36.410	36.410	14,697
2025-09-16	37.100	37.210	36.610	36.890	36.890	13,379
2025-09-15	36.670	37.250	36.440	37.170	37.170	14,878
2025-09-12	36.700	36.700	36.700	36.700	36.700	10,469
2025-09-11	36.250	36.450	35.940	36.230	36.230	10,894
2025-09-10	36.220	36.430	36.000	36.150	36.150	10,437
2025-09-09	35.410	36.250	35.210	36.250	36.250	13,580
2025-09-08	36.100	36.100	35.310	35.790	35.790	15,687
2025-09-05	36.150	36.150	36.150	36.150	36.150	21,074
2025-09-04	34.340	35.580	34.110	35.580	35.580	18,498
2025-09-03	34.500	34.560	34.180	34.400	34.400	11,854
2025-09-02	34.040	34.860	34.040	34.330	34.330	22,292
2025-09-01	34.490	34.500	33.560	33.730	33.730	21,181
2025-08-29	34.480	34.480	34.480	34.480	34.480	14,684
2025-08-28	33.850	35.140	33.850	34.510	34.510	16,646
2025-08-27	33.500	33.990	33.280	33.800	33.800	17,655
2025-08-26	33.710	33.780	33.480	33.510	33.510	12,336
2025-08-25	34.050	34.260	33.550	33.790	33.790	12,896
2025-08-22	34.060	34.060	34.060	34.060	34.060	11,770
2025-08-21	34.040	34.230	33.520	33.580	33.580	11,219
2025-08-20	33.760	33.990	33.510	33.850	33.850	12,005
2025-08-19	34.320	34.500	33.670	33.890	33.890	13,315
2025-08-18	34.200	34.310	33.710	34.310	34.310	13,529
2025-08-15	34.290	34.290	34.290	34.290	34.290	11,458
2025-08-14	34.220	34.700	33.930	34.350	34.350	11,659
2025-08-13	33.400	34.070	33.270	33.880	33.880	13,694
2025-08-12	32.280	33.680	32.230	33.440	33.440	18,782
2025-08-11	33.200	33.280	32.030	32.440	32.440	22,467
2025-08-08	33.200	33.200	33.200	33.200	33.200	21,419
2025-08-07	34.200	34.540	33.980	34.200	34.200	14,992
2025-08-06	34.300	34.400	33.880	34.210	34.210	11,456
2025-08-05	34.240	34.390	33.720	33.910	33.910	12,755
2025-08-04	34.290	34.440	33.610	34.070	34.070	16,317
2025-08-01	34.180	34.180	34.180	34.180	34.180	17,169
2025-07-31	34.430	34.430	33.890	33.940	33.940	11,197
2025-07-30	34.420	34.720	33.840	34.410	34.410	12,169
2025-07-29	34.290	34.300	33.820	34.300	34.300	12,611
2025-07-28	34.440	34.500	33.930	34.050	34.050	16,944

← NewerPage 5 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.