SAPR11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.730	29.940	29.590	29.800	29.800	15,445
2025-04-25	29.890	29.890	29.890	29.890	29.890	24,627
2025-04-24	28.830	29.230	28.780	29.200	29.200	15,716
2025-04-23	28.190	28.900	28.110	28.900	28.900	15,263
2025-04-22	28.440	28.440	28.010	28.280	28.280	16,499
2025-04-17	28.520	28.520	28.520	28.520	28.520	11,221
2025-04-16	29.000	29.080	28.290	28.300	28.300	15,636
2025-04-15	28.370	29.000	27.980	29.000	29.000	13,842
2025-04-14	27.870	28.360	27.400	27.940	27.940	16,014
2025-04-11	27.640	27.640	27.640	27.640	27.640	10,508
2025-04-10	27.730	27.890	27.160	27.290	27.290	14,275
2025-04-09	27.520	28.210	27.150	27.710	27.710	21,517
2025-04-08	27.440	27.440	27.440	27.440	27.440	26,629
2025-04-07	27.010	27.010	27.010	27.010	27.010	21,454
2025-04-04	28.350	28.350	28.350	28.350	28.350	14,187
2025-04-03	28.320	28.320	28.320	28.320	28.320	13,351
2025-04-02	28.000	28.000	28.000	28.000	28.000	11,840
2025-04-01	28.140	28.140	28.140	28.140	28.140	16,653
2025-03-31	27.150	27.150	27.150	27.150	27.150	13,780
2025-03-28	27.400	27.400	27.400	27.400	27.400	11,883
2025-03-27	27.760	27.760	27.240	27.240	27.240	11,987
2025-03-26	27.880	28.210	27.430	27.500	27.500	13,670
2025-03-25	28.050	28.240	27.730	27.820	27.820	13,820
2025-03-24	28.300	28.310	27.780	27.820	27.820	14,030
2025-03-21	28.420	28.420	28.420	28.420	28.420	17,503
2025-03-20	28.720	28.720	28.720	28.720	28.720	14,466
2025-03-19	28.350	28.350	28.350	28.350	28.350	12,754
2025-03-18	28.050	28.050	28.050	28.050	28.050	13,631
2025-03-17	27.950	27.950	27.950	27.950	27.950	15,205
2025-03-14	27.570	27.570	27.570	27.570	27.570	11,789
2025-03-13	27.360	27.940	26.900	27.940	27.940	12,956
2025-03-12	27.220	27.220	27.220	27.220	27.220	12,967
2025-03-11	27.240	27.240	27.240	27.240	27.240	12,991
2025-03-10	27.460	27.460	27.460	27.460	27.460	16,064
2025-03-07	28.200	28.200	28.200	28.200	28.200	15,429
2025-03-06	27.760	28.480	27.270	28.470	28.470	19,208
2025-03-05	27.260	28.010	27.110	27.950	27.950	17,848
2025-02-28	27.080	27.080	27.080	27.080	27.080	11,778
2025-02-27	27.580	27.820	26.880	27.350	27.350	13,129
2025-02-26	27.060	27.800	26.810	27.490	27.490	11,689
2025-02-25	27.430	27.590	27.010	27.010	27.010	10,428
2025-02-24	27.450	27.930	27.260	27.300	27.300	11,486
2025-02-21	27.540	27.540	27.540	27.540	27.540	14,377
2025-02-20	27.650	27.910	27.200	27.500	27.500	10,640
2025-02-19	27.770	28.020	27.530	27.590	27.590	11,116
2025-02-18	28.000	28.120	27.740	28.010	28.010	11,812
2025-02-17	27.450	28.000	27.380	27.690	27.690	15,271
2025-02-14	27.390	27.390	27.390	27.390	27.390	11,574
2025-02-13	27.120	27.220	26.910	26.990	26.990	9,334
2025-02-12	27.310	27.310	26.810	26.920	26.920	12,714
2025-02-11	27.050	27.500	26.890	27.280	27.280	17,220
2025-02-10	27.110	27.530	27.010	27.040	27.040	15,734
2025-02-07	27.050	27.050	27.050	27.050	27.050	13,565
2025-02-06	27.100	27.310	26.860	27.240	27.240	16,428
2025-02-05	27.060	27.210	26.470	26.980	26.980	15,896
2025-02-04	26.300	27.040	26.100	26.790	26.790	16,575
2025-02-03	25.650	26.530	25.450	26.530	26.530	24,072
2025-01-31	25.630	25.630	25.630	25.630	25.630	17,822
2025-01-30	25.640	26.080	25.480	25.740	25.740	14,742
2025-01-29	25.760	25.810	25.460	25.770	25.770	14,134

← NewerPage 7 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.