SAP SE (BVMF:SAPP34)
Brazil · Delayed Price · Currency is BRL 813.40
+6.81 (0.84%)
At close: Jul 17, 2026
BVMF:SAPP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 814.66 | 814.66 | 806.76 | 813.40 | 813.40 | 0.84% | 15 |
| Jul 15, 2026 | 791.58 | 806.59 | 788.42 | 806.59 | 806.59 | 1.51% | 29 |
| Jul 14, 2026 | 776.98 | 798.68 | 769.00 | 794.58 | 794.58 | -3.54% | 53 |
| Jul 13, 2026 | 816.48 | 827.82 | 815.67 | 823.77 | 823.77 | 2.31% | 15 |
| Jul 10, 2026 | 820.08 | 820.08 | 805.14 | 805.14 | 805.14 | 1.77% | 3 |
| Jul 9, 2026 | 791.12 | 791.12 | 791.12 | 791.12 | 791.12 | -2.45% | 3 |
| Jul 8, 2026 | 814.68 | 814.68 | 811.00 | 811.00 | 811.00 | -4.49% | 2 |
| Jul 7, 2026 | 846.49 | 849.09 | 846.49 | 849.09 | 849.09 | 2.21% | 2 |
| Jul 6, 2026 | 824.04 | 830.76 | 824.04 | 830.76 | 830.76 | -2.26% | 3 |
| Jul 3, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.71% | 1 |
| Jul 2, 2026 | 831.66 | 846.49 | 829.45 | 844.00 | 844.00 | 1.83% | 58 |
| Jul 1, 2026 | 809.60 | 832.80 | 809.60 | 828.80 | 828.80 | 4.54% | 8 |
| Jun 30, 2026 | 792.80 | 792.80 | 792.80 | 792.80 | 792.80 | -2.27% | 1 |
| Jun 29, 2026 | 808.80 | 811.20 | 808.80 | 811.20 | 811.20 | 1.79% | 16 |
| Jun 26, 2026 | 788.00 | 798.00 | 788.00 | 796.95 | 796.95 | 3.34% | 107 |
| Jun 25, 2026 | 782.00 | 790.00 | 771.20 | 771.20 | 771.20 | -2.26% | 142 |
| Jun 24, 2026 | 786.00 | 801.00 | 786.00 | 789.00 | 789.00 | -0.81% | 22 |
| Jun 23, 2026 | 797.00 | 801.00 | 795.41 | 795.41 | 795.41 | 3.43% | 79 |
| Jun 22, 2026 | 780.00 | 782.55 | 769.00 | 769.00 | 769.00 | -4.83% | 126 |
| Jun 19, 2026 | 810.99 | 810.99 | 808.00 | 808.00 | 808.00 | 0.50% | 4 |
| Jun 18, 2026 | 810.00 | 810.81 | 802.00 | 804.00 | 804.00 | -1.47% | 29 |
| Jun 17, 2026 | 841.68 | 841.68 | 816.00 | 816.00 | 816.00 | -2.89% | 82 |
| Jun 16, 2026 | 837.47 | 840.25 | 837.47 | 840.25 | 840.25 | 0.43% | 5 |
| Jun 15, 2026 | 844.94 | 845.77 | 836.64 | 836.64 | 836.64 | 1.84% | 29 |
| Jun 12, 2026 | 828.50 | 829.08 | 821.52 | 821.52 | 821.52 | -1.64% | 59 |
| Jun 11, 2026 | 868.88 | 868.88 | 828.00 | 835.25 | 835.25 | -7.41% | 112 |
| Jun 10, 2026 | 897.45 | 902.10 | 890.00 | 902.10 | 902.10 | -1.60% | 8 |
| Jun 9, 2026 | 930.05 | 930.05 | 916.75 | 916.75 | 916.75 | -3.54% | 3 |
| Jun 8, 2026 | 947.52 | 950.40 | 947.52 | 950.40 | 950.40 | 0.14% | 3 |
| Jun 5, 2026 | 979.45 | 980.40 | 949.05 | 949.05 | 949.05 | 3.09% | 35 |
| Jun 3, 2026 | 939.84 | 939.84 | 917.76 | 920.63 | 920.63 | -3.93% | 4 |
| Jun 2, 2026 | 977.96 | 977.96 | 945.00 | 958.32 | 958.32 | -2.01% | 90 |
| Jun 1, 2026 | 977.01 | 982.00 | 969.68 | 977.96 | 977.96 | 6.27% | 157 |
| May 29, 2026 | 891.88 | 920.26 | 891.88 | 920.26 | 920.26 | 3.33% | 87 |
| May 28, 2026 | 895.00 | 895.00 | 890.56 | 890.56 | 890.56 | 1.50% | 33 |
| May 27, 2026 | 876.48 | 877.36 | 876.48 | 877.36 | 877.36 | -0.10% | 11 |
| May 26, 2026 | 885.00 | 885.00 | 878.24 | 878.24 | 878.24 | -0.76% | 44 |
| May 22, 2026 | 884.52 | 885.00 | 884.52 | 885.00 | 885.00 | 1.69% | 2 |
| May 21, 2026 | 870.30 | 870.30 | 870.30 | 870.30 | 870.30 | -1.43% | 1 |
| May 20, 2026 | 887.40 | 887.40 | 882.90 | 882.90 | 882.90 | -2.55% | 13 |
| May 19, 2026 | 920.00 | 928.00 | 906.00 | 906.00 | 906.00 | 4.74% | 500 |
| May 18, 2026 | 853.98 | 865.00 | 853.98 | 865.00 | 865.00 | 1.77% | 71 |
| May 15, 2026 | 830.00 | 850.00 | 830.00 | 849.98 | 849.98 | 3.69% | 66 |
| May 14, 2026 | 804.33 | 819.72 | 800.00 | 819.72 | 819.72 | 2.01% | 65 |
| May 13, 2026 | 810.00 | 810.00 | 782.00 | 803.60 | 803.60 | -1.42% | 64 |
| May 12, 2026 | 824.57 | 824.57 | 814.00 | 815.20 | 815.20 | -1.54% | 143 |
| May 11, 2026 | 845.75 | 845.75 | 827.99 | 827.99 | 827.99 | -2.01% | 93 |
| May 8, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -3.86% | 1 |
| May 7, 2026 | 879.00 | 879.00 | 878.92 | 878.92 | 878.92 | 2.68% | 52 |
| May 6, 2026 | 881.45 | 881.45 | 855.95 | 855.95 | 855.95 | 0.91% | 23 |