Santander Títulos Imobiliarios Fundo De Investimento Imobiliario (BVMF:SAPI11)
Brazil · Delayed Price · Currency is BRL 9.36
+0.06 (0.65%)
At close: Apr 29, 2026
BVMF:SAPI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.31 | 9.38 | 9.26 | 9.36 | 9.36 | 0.65% | 16,378 |
| Apr 28, 2026 | 9.32 | 9.32 | 9.25 | 9.30 | 9.30 | 0.22% | 27,813 |
| Apr 27, 2026 | 9.32 | 9.36 | 9.25 | 9.28 | 9.28 | -0.43% | 18,664 |
| Apr 24, 2026 | 9.26 | 9.32 | 9.25 | 9.32 | 9.32 | 0.65% | 31,554 |
| Apr 23, 2026 | 9.31 | 9.39 | 9.25 | 9.26 | 9.26 | -0.11% | 21,945 |
| Apr 22, 2026 | 9.26 | 9.33 | 9.25 | 9.27 | 9.27 | 0.11% | 26,237 |
| Apr 20, 2026 | 9.15 | 9.33 | 9.15 | 9.26 | 9.26 | 0.98% | 57,775 |
| Apr 17, 2026 | 9.18 | 9.23 | 9.13 | 9.17 | 9.17 | - | 20,394 |
| Apr 16, 2026 | 9.13 | 9.24 | 9.11 | 9.17 | 9.17 | 0.77% | 199,248 |
| Apr 15, 2026 | 9.08 | 9.16 | 9.08 | 9.10 | 9.10 | -0.22% | 23,225 |
| Apr 14, 2026 | 9.09 | 9.12 | 9.07 | 9.12 | 9.12 | 0.77% | 14,677 |
| Apr 13, 2026 | 9.03 | 9.10 | 9.02 | 9.05 | 9.05 | 0.11% | 33,290 |
| Apr 10, 2026 | 9.05 | 9.10 | 9.04 | 9.04 | 9.04 | -0.55% | 51,238 |
| Apr 9, 2026 | 9.14 | 9.15 | 9.07 | 9.09 | 9.09 | -0.11% | 18,983 |
| Apr 8, 2026 | 9.07 | 9.13 | 9.00 | 9.10 | 9.10 | 0.33% | 24,331 |
| Apr 7, 2026 | 9.08 | 9.12 | 9.07 | 9.07 | 9.07 | -0.11% | 4,627 |
| Apr 6, 2026 | 9.09 | 9.14 | 9.08 | 9.08 | 9.08 | -0.11% | 25,066 |
| Apr 2, 2026 | 9.15 | 9.15 | 9.08 | 9.09 | 9.09 | -0.22% | 8,889 |
| Apr 1, 2026 | 9.14 | 9.19 | 9.09 | 9.11 | 9.11 | -2.04% | 17,446 |
| Mar 31, 2026 | 9.21 | 9.30 | 9.18 | 9.30 | 9.19 | 0.54% | 22,203 |
| Mar 30, 2026 | 9.20 | 9.25 | 9.12 | 9.25 | 9.14 | - | 13,763 |
| Mar 27, 2026 | 9.16 | 9.25 | 9.03 | 9.25 | 9.14 | 1.43% | 31,543 |
| Mar 26, 2026 | 9.19 | 9.22 | 9.12 | 9.12 | 9.01 | -0.65% | 14,918 |
| Mar 25, 2026 | 9.18 | 9.23 | 9.16 | 9.18 | 9.07 | - | 29,712 |
| Mar 24, 2026 | 9.15 | 9.24 | 9.13 | 9.18 | 9.07 | -0.22% | 40,841 |
| Mar 23, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.09 | 0.33% | 87,358 |
| Mar 20, 2026 | 9.19 | 9.20 | 9.13 | 9.17 | 9.06 | -0.11% | 10,248 |
| Mar 19, 2026 | 9.20 | 9.20 | 9.14 | 9.18 | 9.07 | 0.22% | 13,101 |
| Mar 18, 2026 | 9.24 | 9.24 | 9.16 | 9.16 | 9.05 | -0.76% | 16,049 |
| Mar 17, 2026 | 9.26 | 9.26 | 9.18 | 9.23 | 9.12 | - | 73,341 |
| Mar 16, 2026 | 9.17 | 9.24 | 9.15 | 9.23 | 9.12 | 0.33% | 24,919 |
| Mar 13, 2026 | 9.24 | 9.26 | 9.16 | 9.20 | 9.09 | - | 36,641 |
| Mar 12, 2026 | 9.22 | 9.24 | 9.20 | 9.20 | 9.09 | - | 3,905 |
| Mar 11, 2026 | 9.22 | 9.25 | 9.18 | 9.20 | 9.09 | -0.22% | 17,438 |
| Mar 10, 2026 | 9.22 | 9.27 | 9.22 | 9.22 | 9.11 | - | 12,912 |
| Mar 9, 2026 | 9.31 | 9.31 | 9.22 | 9.22 | 9.11 | -0.97% | 12,787 |
| Mar 6, 2026 | 9.32 | 9.36 | 9.25 | 9.31 | 9.20 | - | 14,019 |
| Mar 5, 2026 | 9.35 | 9.49 | 9.26 | 9.31 | 9.20 | - | 31,973 |
| Mar 4, 2026 | 9.26 | 9.32 | 9.23 | 9.31 | 9.20 | 0.98% | 221,725 |
| Mar 3, 2026 | 9.32 | 9.37 | 9.21 | 9.22 | 9.11 | -1.07% | 33,549 |
| Mar 2, 2026 | 9.17 | 9.32 | 9.17 | 9.32 | 9.21 | 0.54% | 47,920 |
| Feb 27, 2026 | 9.33 | 9.33 | 9.27 | 9.27 | 9.05 | -0.32% | 13,653 |
| Feb 26, 2026 | 9.31 | 9.36 | 9.28 | 9.30 | 9.08 | -0.11% | 14,845 |
| Feb 25, 2026 | 9.30 | 9.31 | 9.25 | 9.31 | 9.09 | 0.22% | 12,014 |
| Feb 24, 2026 | 9.29 | 9.30 | 9.23 | 9.29 | 9.07 | -0.11% | 25,641 |
| Feb 23, 2026 | 9.30 | 9.30 | 9.20 | 9.30 | 9.08 | - | 29,371 |
| Feb 20, 2026 | 9.25 | 9.32 | 9.21 | 9.30 | 9.08 | 0.98% | 21,985 |
| Feb 19, 2026 | 9.27 | 9.32 | 9.21 | 9.21 | 8.99 | -0.22% | 16,720 |
| Feb 18, 2026 | 9.20 | 9.26 | 9.17 | 9.23 | 9.01 | 0.33% | 10,226 |
| Feb 13, 2026 | 9.42 | 9.42 | 9.20 | 9.20 | 8.98 | -1.92% | 20,338 |