Santander Papeis Imobiliarios Cdi Fundo De Investimento Imobiliario (BVMF:SADI11)
Brazil · Delayed Price · Currency is BRL 8.62
-0.01 (-0.12%)
At close: Oct 17, 2025
BVMF:SADI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.67 | 8.67 | 8.60 | 8.62 | 8.51 | -0.12% | 11,514 |
| Oct 16, 2025 | 8.71 | 8.71 | 8.59 | 8.63 | 8.52 | -0.58% | 17,349 |
| Oct 15, 2025 | 8.69 | 8.69 | 8.64 | 8.68 | 8.57 | 0.35% | 19,288 |
| Oct 14, 2025 | 8.69 | 8.69 | 8.65 | 8.65 | 8.54 | - | 25,781 |
| Oct 13, 2025 | 8.71 | 8.71 | 8.64 | 8.65 | 8.54 | -0.69% | 12,436 |
| Oct 10, 2025 | 8.71 | 8.71 | 8.64 | 8.71 | 8.59 | 0.46% | 37,092 |
| Oct 9, 2025 | 8.65 | 8.69 | 8.65 | 8.67 | 8.56 | 0.12% | 9,004 |
| Oct 8, 2025 | 8.66 | 8.67 | 8.62 | 8.66 | 8.55 | 0.46% | 10,360 |
| Oct 7, 2025 | 8.69 | 8.69 | 8.62 | 8.62 | 8.51 | -0.35% | 6,823 |
| Oct 6, 2025 | 8.74 | 8.74 | 8.64 | 8.65 | 8.54 | -0.57% | 26,158 |
| Oct 3, 2025 | 8.68 | 8.70 | 8.59 | 8.70 | 8.58 | 0.69% | 10,065 |
| Oct 2, 2025 | 8.65 | 8.68 | 8.59 | 8.64 | 8.53 | - | 5,646 |
| Oct 1, 2025 | 8.85 | 8.85 | 8.56 | 8.64 | 8.53 | -1.71% | 23,166 |
| Sep 30, 2025 | 8.78 | 8.79 | 8.73 | 8.79 | 8.56 | 0.46% | 12,978 |
| Sep 29, 2025 | 8.75 | 8.77 | 8.72 | 8.75 | 8.52 | 0.46% | 3,530 |
| Sep 26, 2025 | 8.67 | 8.71 | 8.65 | 8.71 | 8.48 | 0.58% | 7,296 |
| Sep 25, 2025 | 8.68 | 8.68 | 8.62 | 8.66 | 8.43 | 0.12% | 7,305 |
| Sep 24, 2025 | 8.65 | 8.67 | 8.60 | 8.65 | 8.42 | 0.46% | 12,142 |
| Sep 23, 2025 | 8.65 | 8.69 | 8.60 | 8.61 | 8.39 | -0.81% | 26,474 |
| Sep 22, 2025 | 8.61 | 8.68 | 8.61 | 8.68 | 8.45 | 0.58% | 9,338 |
| Sep 19, 2025 | 8.68 | 8.71 | 8.62 | 8.63 | 8.41 | -0.58% | 14,806 |
| Sep 18, 2025 | 8.69 | 8.70 | 8.60 | 8.68 | 8.45 | 0.12% | 12,160 |
| Sep 17, 2025 | 8.63 | 8.68 | 8.60 | 8.67 | 8.44 | -0.12% | 17,785 |
| Sep 16, 2025 | 8.64 | 8.68 | 8.61 | 8.68 | 8.45 | 0.46% | 13,298 |
| Sep 15, 2025 | 8.67 | 8.68 | 8.60 | 8.64 | 8.42 | - | 17,225 |
| Sep 12, 2025 | 8.66 | 8.68 | 8.62 | 8.64 | 8.42 | - | 7,214 |
| Sep 11, 2025 | 8.63 | 8.67 | 8.60 | 8.64 | 8.42 | -0.46% | 11,515 |
| Sep 10, 2025 | 8.69 | 8.69 | 8.62 | 8.68 | 8.45 | 0.35% | 4,567 |
| Sep 9, 2025 | 8.61 | 8.67 | 8.60 | 8.65 | 8.42 | 0.46% | 15,821 |
| Sep 8, 2025 | 8.65 | 8.68 | 8.60 | 8.61 | 8.39 | -0.46% | 22,394 |
| Sep 5, 2025 | 8.65 | 8.66 | 8.60 | 8.65 | 8.42 | 0.35% | 9,219 |
| Sep 4, 2025 | 8.59 | 8.63 | 8.57 | 8.62 | 8.40 | 0.82% | 4,199 |
| Sep 3, 2025 | 8.60 | 8.64 | 8.55 | 8.55 | 8.33 | -0.58% | 144,757 |
| Sep 2, 2025 | 8.67 | 8.70 | 8.59 | 8.60 | 8.38 | -0.81% | 10,770 |
| Sep 1, 2025 | 8.70 | 8.72 | 8.63 | 8.67 | 8.44 | -1.25% | 13,339 |
| Aug 29, 2025 | 8.71 | 8.78 | 8.60 | 8.78 | 8.44 | 0.23% | 34,901 |
| Aug 28, 2025 | 8.75 | 8.77 | 8.70 | 8.76 | 8.42 | 0.11% | 10,265 |
| Aug 27, 2025 | 8.75 | 8.76 | 8.71 | 8.75 | 8.41 | 0.11% | 5,938 |
| Aug 26, 2025 | 8.70 | 8.74 | 8.65 | 8.74 | 8.40 | 0.46% | 21,120 |
| Aug 25, 2025 | 8.62 | 8.70 | 8.62 | 8.70 | 8.36 | 0.58% | 14,189 |
| Aug 22, 2025 | 8.67 | 8.68 | 8.59 | 8.65 | 8.32 | -0.23% | 27,534 |
| Aug 21, 2025 | 8.65 | 8.68 | 8.62 | 8.67 | 8.33 | 0.58% | 27,985 |
| Aug 20, 2025 | 8.62 | 8.67 | 8.62 | 8.62 | 8.29 | - | 21,059 |
| Aug 19, 2025 | 8.69 | 8.69 | 8.60 | 8.62 | 8.29 | -0.69% | 43,451 |
| Aug 18, 2025 | 8.65 | 8.69 | 8.65 | 8.68 | 8.34 | - | 21,896 |
| Aug 15, 2025 | 8.67 | 8.69 | 8.65 | 8.68 | 8.34 | 0.12% | 22,307 |
| Aug 14, 2025 | 8.68 | 8.68 | 8.65 | 8.67 | 8.33 | 0.23% | 5,495 |
| Aug 13, 2025 | 8.67 | 8.68 | 8.58 | 8.65 | 8.32 | -0.23% | 60,372 |
| Aug 12, 2025 | 8.65 | 8.68 | 8.65 | 8.67 | 8.33 | 0.23% | 5,337 |
| Aug 11, 2025 | 8.67 | 8.68 | 8.65 | 8.65 | 8.32 | -0.12% | 24,194 |