SAPR11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 25.820 | 25.960 | 25.460 | 25.770 | 25.770 | 19,842 |
| 2025-01-27 | 25.540 | 25.800 | 25.410 | 25.560 | 25.560 | 15,627 |
| 2025-01-24 | 25.670 | 25.670 | 25.670 | 25.670 | 25.670 | 12,498 |
| 2025-01-23 | 25.810 | 26.290 | 25.380 | 25.650 | 25.650 | 14,136 |
| 2025-01-22 | 26.380 | 26.510 | 25.450 | 25.680 | 25.680 | 24,016 |
| 2025-01-21 | 26.350 | 26.730 | 25.980 | 26.660 | 26.660 | 16,542 |
| 2025-01-20 | 25.810 | 26.500 | 25.780 | 26.450 | 26.450 | 13,662 |
| 2025-01-17 | 25.820 | 25.820 | 25.820 | 25.820 | 25.820 | 12,215 |
| 2025-01-16 | 25.700 | 25.700 | 25.010 | 25.290 | 25.290 | 18,862 |
| 2025-01-15 | 25.370 | 25.850 | 25.320 | 25.450 | 25.450 | 17,558 |
| 2025-01-14 | 25.420 | 25.850 | 25.030 | 25.320 | 25.320 | 16,373 |
| 2025-01-13 | 25.650 | 25.830 | 25.040 | 25.160 | 25.160 | 20,374 |
| 2025-01-10 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 19,190 |
| 2025-01-09 | 26.650 | 26.800 | 26.240 | 26.430 | 26.430 | 13,851 |
| 2025-01-08 | 26.340 | 26.810 | 26.180 | 26.580 | 26.580 | 17,095 |
| 2025-01-07 | 26.350 | 26.560 | 26.130 | 26.440 | 26.440 | 14,059 |
| 2025-01-06 | 26.240 | 26.430 | 25.560 | 26.270 | 26.270 | 22,595 |
| 2025-01-03 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 18,515 |
| 2025-01-02 | 27.000 | 27.190 | 26.590 | 26.840 | 26.840 | 21,024 |
| 2024-12-30 | 27.880 | 27.880 | 27.880 | 27.880 | 27.880 | 13,495 |
| 2024-12-27 | 27.460 | 27.460 | 27.460 | 27.460 | 27.460 | 13,336 |
| 2024-12-26 | 27.510 | 27.510 | 26.710 | 27.000 | 27.000 | 19,485 |
| 2024-12-23 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 20,052 |
| 2024-12-20 | 27.520 | 27.520 | 27.520 | 27.520 | 27.520 | 17,711 |
| 2024-12-19 | 27.530 | 27.900 | 27.300 | 27.470 | 27.470 | 15,355 |
| 2024-12-18 | 28.090 | 28.520 | 27.520 | 27.540 | 27.540 | 14,903 |
| 2024-12-17 | 28.000 | 28.480 | 27.650 | 28.070 | 28.070 | 13,922 |
| 2024-12-16 | 28.340 | 28.600 | 27.950 | 27.990 | 27.990 | 15,644 |
| 2024-12-13 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | 10,576 |
| 2024-12-12 | 28.880 | 28.900 | 27.900 | 28.260 | 28.260 | 17,061 |
| 2024-12-11 | 29.580 | 29.980 | 28.720 | 29.000 | 29.000 | 18,124 |
| 2024-12-10 | 29.680 | 29.680 | 29.680 | 29.680 | 29.680 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.