SAPR11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.470	34.470	34.470	34.470	34.470	11,975
2025-07-24	34.900	35.100	34.500	34.990	34.990	10,076
2025-07-23	35.100	35.250	34.870	35.080	35.080	10,793
2025-07-22	35.310	35.650	34.810	34.810	34.810	14,932
2025-07-21	35.700	35.740	35.020	35.490	35.490	19,004
2025-07-18	35.770	35.770	35.770	35.770	35.770	14,463
2025-07-17	36.090	36.890	35.720	36.560	36.560	12,301
2025-07-16	36.310	36.490	35.690	36.140	36.140	13,436
2025-07-15	36.250	36.500	35.700	36.150	36.150	13,966
2025-07-14	36.890	37.200	35.630	35.850	35.850	18,250
2025-07-11	36.780	36.780	36.780	36.780	36.780	14,090
2025-07-10	35.960	36.150	35.540	35.770	35.770	13,948
2025-07-09	36.400	36.560	36.070	36.380	36.380	13,224
2025-07-08	37.000	37.050	36.140	36.360	36.360	17,736
2025-07-07	37.620	37.750	36.810	37.100	37.100	18,123
2025-07-04	37.370	37.370	37.370	37.370	37.370	16,054
2025-07-03	37.000	37.930	37.000	37.900	37.900	17,252
2025-07-02	37.140	37.320	36.830	36.980	36.980	14,371
2025-07-01	36.890	37.320	36.380	37.120	37.120	22,889
2025-06-30	37.720	38.590	37.200	38.160	38.160	22,095
2025-06-27	37.800	37.800	37.800	37.800	37.800	16,695
2025-06-26	37.000	37.970	36.650	37.640	37.640	18,497
2025-06-25	36.450	36.940	35.950	36.930	36.930	13,357
2025-06-24	36.750	36.750	36.150	36.450	36.450	12,648
2025-06-23	36.660	36.870	36.240	36.770	36.770	17,675
2025-06-20	36.750	36.750	36.750	36.750	36.750	14,907
2025-06-18	36.180	36.180	36.180	36.180	36.180	13,292
2025-06-17	35.800	36.300	35.530	36.040	36.040	16,480
2025-06-16	35.750	36.440	35.750	36.200	36.200	21,455
2025-06-13	35.970	35.970	35.970	35.970	35.970	18,204
2025-06-12	33.590	34.760	33.560	34.730	34.730	14,385
2025-06-11	33.100	33.990	33.020	33.790	33.790	14,620
2025-06-10	32.780	33.240	32.780	33.190	33.190	13,522
2025-06-09	33.050	33.080	32.340	32.890	32.890	19,309
2025-06-06	33.250	33.250	33.250	33.250	33.250	14,404
2025-06-05	32.870	33.140	32.610	32.990	32.990	13,618
2025-06-04	33.120	33.360	32.500	32.810	32.810	14,450
2025-06-03	33.200	33.200	33.200	33.200	33.200	19,290
2025-06-02	32.420	32.420	32.420	32.420	32.420	20,842
2025-05-30	32.770	32.770	32.770	32.770	32.770	17,644
2025-05-29	33.100	33.100	33.100	33.100	33.100	12,837
2025-05-28	32.950	32.950	32.250	32.750	32.750	14,732
2025-05-27	32.580	32.580	32.580	32.580	32.580	16,729
2025-05-26	32.070	32.070	32.070	32.070	32.070	13,482
2025-05-23	31.810	31.810	31.810	31.810	31.810	14,219
2025-05-22	31.310	31.310	31.310	31.310	31.310	15,000
2025-05-21	31.850	31.850	31.850	31.850	31.850	16,924
2025-05-20	31.500	31.500	31.500	31.500	31.500	19,286
2025-05-19	30.730	30.730	30.730	30.730	30.730	16,545
2025-05-16	30.660	30.660	30.660	30.660	30.660	19,136
2025-05-15	30.500	30.500	30.500	30.500	30.500	17,124
2025-05-14	29.730	29.730	29.730	29.730	29.730	17,434
2025-05-13	30.260	30.260	30.260	30.260	30.260	25,413
2025-05-12	29.420	29.420	29.420	29.420	29.420	24,454
2025-05-09	29.330	29.330	29.330	29.330	29.330	0
2025-05-06	30.000	30.000	29.530	29.790	29.790	16,529
2025-05-05	29.780	29.780	29.780	29.780	29.780	21,963
2025-05-02	29.960	29.960	29.960	29.960	29.960	21,177
2025-04-30	30.780	30.780	30.780	30.780	30.780	18,400
2025-04-29	29.610	29.610	29.610	29.610	29.610	14,668

← NewerPage 6 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.