Santander Papeis Imobiliarios Cdi Fundo De Investimento Imobiliario (BVMF:SADI11)
Brazil · Delayed Price · Currency is BRL 8.59
0.00 (0.00%)
At close: Aug 1, 2025, 4:55 PM GMT-3
BVMF:SADI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.70 | 8.70 | 8.66 | 8.66 | - | 0.12% | 3,937 |
| Aug 7, 2025 | 8.66 | 8.70 | 8.65 | 8.65 | - | -0.57% | 13,071 |
| Aug 6, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | - | 0.58% | 13,999 |
| Aug 5, 2025 | 8.69 | 8.71 | 8.65 | 8.65 | - | -0.57% | 9,829 |
| Aug 4, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | - | 1.28% | 70,415 |
| Aug 1, 2025 | 8.57 | 8.78 | 8.54 | 8.59 | - | - | 11,087 |
| Jul 31, 2025 | 8.64 | 8.68 | 8.57 | 8.59 | - | -0.58% | 16,911 |
| Jul 30, 2025 | 8.67 | 8.67 | 8.60 | 8.64 | - | 0.12% | 7,624 |
| Jul 29, 2025 | 8.66 | 8.70 | 8.58 | 8.63 | - | -1.03% | 75,481 |
| Jul 28, 2025 | 8.72 | 8.76 | 8.72 | 8.72 | - | - | 8,657 |
| Jul 25, 2025 | 8.76 | 8.78 | 8.72 | 8.72 | - | -0.34% | 3,071 |
| Jul 24, 2025 | 8.77 | 8.77 | 8.72 | 8.75 | - | - | 16,598 |
| Jul 23, 2025 | 8.71 | 8.77 | 8.70 | 8.75 | - | -0.11% | 15,375 |
| Jul 22, 2025 | 8.62 | 8.76 | 8.62 | 8.76 | - | 1.15% | 12,178 |
| Jul 21, 2025 | 8.60 | 8.67 | 8.60 | 8.66 | - | 0.58% | 11,345 |
| Jul 18, 2025 | 8.75 | 8.77 | 8.61 | 8.61 | - | -0.58% | 9,214 |
| Jul 17, 2025 | 8.70 | 8.75 | 8.66 | 8.66 | - | - | 7,960 |
| Jul 16, 2025 | 8.69 | 8.72 | 8.62 | 8.66 | - | - | 11,837 |
| Jul 15, 2025 | 8.71 | 8.78 | 8.66 | 8.66 | - | -0.57% | 19,541 |
| Jul 14, 2025 | 8.73 | 8.75 | 8.61 | 8.71 | - | 0.81% | 10,471 |
| Jul 11, 2025 | 8.60 | 8.67 | 8.58 | 8.64 | - | 0.93% | 7,552 |
| Jul 10, 2025 | 8.53 | 8.60 | 8.51 | 8.56 | - | 0.35% | 6,741 |
| Jul 9, 2025 | 8.66 | 8.68 | 8.53 | 8.53 | - | -1.27% | 9,230 |
| Jul 8, 2025 | 8.50 | 8.65 | 8.48 | 8.64 | - | 2.13% | 19,462 |
| Jul 7, 2025 | 8.64 | 8.70 | 8.14 | 8.46 | - | -1.63% | 48,970 |
| Jul 4, 2025 | 8.66 | 8.70 | 8.60 | 8.60 | - | -0.69% | 10,044 |
| Jul 3, 2025 | 8.63 | 8.69 | 8.62 | 8.66 | - | 0.35% | 40,302 |
| Jul 2, 2025 | 8.68 | 8.73 | 8.63 | 8.63 | - | -0.46% | 13,545 |
| Jul 1, 2025 | 8.68 | 8.68 | 8.62 | 8.67 | - | -0.91% | 10,354 |
| Jun 30, 2025 | 8.73 | 8.75 | 8.68 | 8.75 | - | 0.34% | 48,107 |
| Jun 27, 2025 | 8.74 | 8.78 | 8.68 | 8.72 | - | - | 9,533 |
| Jun 26, 2025 | 8.70 | 8.74 | 8.67 | 8.72 | - | 0.46% | 5,307 |
| Jun 25, 2025 | 8.66 | 8.68 | 8.65 | 8.68 | - | 0.70% | 2,442 |
| Jun 24, 2025 | 8.68 | 8.68 | 8.60 | 8.62 | - | -0.23% | 14,970 |
| Jun 23, 2025 | 8.68 | 8.70 | 8.63 | 8.64 | - | -0.23% | 76,060 |
| Jun 20, 2025 | 8.64 | 8.70 | 8.63 | 8.66 | - | -0.12% | 38,867 |
| Jun 18, 2025 | 8.72 | 8.72 | 8.66 | 8.67 | - | -0.12% | 6,443 |
| Jun 17, 2025 | 8.63 | 8.73 | 8.63 | 8.68 | - | 0.58% | 38,979 |
| Jun 16, 2025 | 8.77 | 8.78 | 8.62 | 8.63 | - | -1.26% | 74,781 |
| Jun 13, 2025 | 8.66 | 8.75 | 8.66 | 8.74 | - | 0.34% | 7,027 |
| Jun 12, 2025 | 8.70 | 8.71 | 8.66 | 8.71 | - | 0.46% | 15,987 |
| Jun 11, 2025 | 8.70 | 8.70 | 8.66 | 8.67 | - | -0.34% | 8,884 |
| Jun 10, 2025 | 8.74 | 8.74 | 8.65 | 8.70 | - | -0.11% | 60,387 |
| Jun 9, 2025 | 8.75 | 8.75 | 8.69 | 8.71 | - | - | 10,372 |
| Jun 6, 2025 | 8.73 | 8.74 | 8.69 | 8.71 | - | 0.11% | 8,563 |
| Jun 5, 2025 | 8.68 | 8.73 | 8.64 | 8.70 | - | 0.12% | 10,817 |
| Jun 4, 2025 | 8.67 | 8.69 | 8.63 | 8.69 | - | 0.35% | 39,035 |
| Jun 3, 2025 | 8.62 | 8.66 | 8.58 | 8.66 | - | 0.46% | 6,589 |
| Jun 2, 2025 | 8.56 | 8.62 | 8.52 | 8.62 | - | - | 17,491 |
| May 30, 2025 | 8.66 | 8.71 | 8.58 | 8.62 | - | -0.58% | 61,940 |