Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
São Paulo - Delayed Quote BRL

Santander Títulos Imobiliarios Fundo De Investimento Imobiliario (SAPI11.SA)

Compare
7.90
+0.02
+(0.25%)
At close: March 11 at 4:54:30 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20257.857.917.837.907.9039,969
Mar 10, 20257.937.957.757.887.88213,077
Mar 7, 20257.938.007.877.937.9316,950
Mar 6, 20257.937.967.807.937.9317,478
Mar 5, 2025 0.11 Dividend
Mar 5, 20257.907.967.877.937.936,141
Feb 28, 20258.108.148.048.067.9622,680
Feb 27, 20257.928.297.908.158.04126,912
Feb 26, 20257.957.957.827.907.80132,963
Feb 25, 20257.707.957.707.947.8424,092
Feb 24, 20257.707.907.707.707.6032,908
Feb 21, 20257.707.767.607.707.6061,219
Feb 20, 20257.697.707.597.707.6030,075
Feb 19, 20257.707.727.557.687.5826,941
Feb 18, 20257.607.707.557.707.609,326
Feb 17, 20257.407.607.397.607.5019,185
Feb 14, 20257.457.477.357.407.3038,506
Feb 13, 20257.417.497.337.457.3511,437
Feb 12, 20257.357.427.347.427.3217,432
Feb 11, 20257.417.447.337.357.2529,180
Feb 10, 20257.417.457.357.417.3116,652
Feb 7, 20257.347.457.257.417.3122,549
Feb 6, 20257.307.377.197.347.2440,486
Feb 5, 20257.237.327.187.257.1627,112
Feb 4, 20257.207.257.067.177.0844,164
Feb 3, 2025 0.10 Dividend
Feb 3, 20257.357.427.127.177.0849,116
Jan 31, 20257.397.487.287.487.2818,733
Jan 30, 20257.217.457.207.387.1858,304
Jan 29, 20257.207.307.097.217.0241,534
Jan 28, 20257.197.337.137.166.9758,279
Jan 27, 20257.227.297.167.237.0426,808
Jan 24, 20257.257.287.137.227.0326,805
Jan 23, 20257.397.397.107.186.9990,222
Jan 22, 20257.407.437.197.327.1335,153
Jan 21, 20257.407.607.357.407.2023,527
Jan 20, 20257.307.427.307.407.2039,854
Jan 17, 20257.347.407.067.307.1195,483
Jan 16, 20257.377.607.377.497.2910,175
Jan 15, 20257.397.467.227.367.1654,898
Jan 14, 20257.397.397.317.397.198,008
Jan 13, 20257.637.657.157.347.1478,826
Jan 10, 20257.647.647.477.557.3539,677
Jan 9, 20257.757.757.407.647.4470,456
Jan 8, 20257.637.757.637.747.535,269
Jan 7, 20257.737.747.637.637.4313,081
Jan 6, 20257.467.997.407.907.6941,671
Jan 3, 20257.397.557.327.467.26118,644
Jan 2, 2025 0.09 Dividend
Jan 2, 20257.307.407.207.397.1911,068
Dec 30, 20247.707.717.397.397.11112,482
Dec 27, 20247.657.657.537.647.3516,768
Dec 26, 20247.207.657.207.657.3669,805
Dec 23, 20247.007.296.997.206.9260,515
Dec 20, 20246.867.106.866.946.67111,006
Dec 19, 20247.057.066.707.026.7575,596
Dec 18, 20247.107.106.497.006.7348,070
Dec 17, 20247.137.136.957.086.8156,929
Dec 16, 20247.237.257.007.136.8668,747
Dec 13, 20247.117.226.997.156.8714,269
Dec 12, 20247.147.156.967.116.8471,503
Dec 11, 20247.507.507.107.206.9292,575
Dec 10, 20247.567.707.307.487.1967,882
Dec 9, 20247.797.797.367.567.2752,023
Dec 6, 20247.807.867.357.797.4940,990
Dec 5, 20248.208.207.687.807.5036,848
Dec 4, 20247.908.097.608.097.78114,871
Dec 3, 20248.148.147.717.937.6272,090
Dec 2, 2024 0.09 Dividend
Dec 2, 20248.118.118.018.057.749,450
Nov 29, 20248.308.398.208.207.8028,252
Nov 28, 20248.328.408.268.347.9336,713
Nov 27, 20248.408.508.268.267.8634,922
Nov 26, 20248.298.458.168.407.9967,799
Nov 25, 20248.238.408.198.297.8853,361
Nov 22, 20248.258.508.168.237.8357,405
Nov 21, 20248.308.318.208.257.859,455
Nov 19, 20248.258.338.208.317.9036,321
Nov 18, 20248.158.368.108.337.9258,578
Nov 14, 20248.368.368.078.157.7573,215
Nov 13, 20248.458.508.228.347.9322,200
Nov 12, 20248.588.628.458.458.0435,036
Nov 11, 20248.588.628.498.588.1634,180
Nov 8, 20248.648.698.468.588.1633,773
Nov 7, 20248.578.648.508.648.2221,391
Nov 6, 20248.558.658.458.578.1595,263
Nov 5, 20248.708.708.428.508.0858,377
Nov 4, 20248.708.758.588.698.2624,674
Nov 1, 2024 0.09 Dividend
Nov 1, 20248.638.708.628.708.2719,353
Oct 31, 20248.648.748.508.738.2222,368
Oct 30, 20248.588.658.508.648.1324,865
Oct 29, 20248.358.558.308.558.0520,237
Oct 28, 20248.408.508.008.317.8276,862
Oct 25, 20248.408.408.258.397.9023,216
Oct 24, 20248.458.458.218.327.8375,148
Oct 23, 20248.588.588.358.417.9229,067
Oct 22, 20248.518.658.468.588.0835,322
Oct 21, 20248.608.608.458.548.0428,982
Oct 18, 2024 10:1 Stock Splits
Oct 18, 20248.698.698.528.608.0915,833
Oct 17, 2024 10:1 Stock Splits
Oct 17, 20248.708.718.508.688.1750,639
Oct 16, 20248.708.708.598.708.1921,310
Oct 15, 20248.658.708.558.708.1932,200
Oct 14, 20248.698.718.588.618.1022,750
Oct 11, 20248.708.768.658.698.1821,390
Oct 10, 20248.778.778.608.708.1945,820
Oct 9, 20248.868.868.688.778.2519,360
Oct 8, 20248.758.808.688.788.269,690
Oct 7, 20248.888.888.678.678.1625,830
Oct 4, 20248.808.888.718.888.368,340
Oct 3, 20248.678.908.618.818.3020,490
Oct 2, 20248.708.708.578.708.1944,320
Oct 1, 2024 0.88 Dividend
Oct 1, 20248.709.018.518.708.1975,490
Sep 30, 20248.918.918.708.857.5036,610
Sep 27, 20248.898.918.808.917.5528,770
Sep 26, 20248.958.958.768.897.5438,130
Sep 25, 20249.109.128.818.907.5449,950
Sep 24, 20249.109.158.959.157.75161,910
Sep 23, 20249.129.158.949.007.6349,050
Sep 20, 20249.129.198.909.137.7493,350
Sep 19, 20249.119.159.009.137.7436,030
Sep 18, 20249.159.159.009.117.7250,620
Sep 17, 20249.149.179.069.157.7619,250
Sep 16, 20249.189.189.109.167.7615,040
Sep 13, 20249.189.199.109.157.7643,550
Sep 12, 20249.189.189.139.187.7818,650
Sep 11, 20249.199.199.139.197.7918,830
Sep 10, 20249.199.199.109.167.7737,220
Sep 9, 20249.189.199.119.197.7931,270
Sep 6, 20249.189.199.129.187.7811,370
Sep 5, 20249.109.199.109.187.7825,600
Sep 4, 20249.189.199.119.197.7914,540
Sep 3, 20249.119.209.109.147.7554,290
Sep 2, 2024 0.09 Dividend
Sep 2, 20249.139.209.129.207.8017,790
Aug 30, 20249.219.249.119.237.7526,310
Aug 29, 20249.229.229.199.217.735,900
Aug 28, 20249.209.209.139.137.6635,500
Aug 27, 20249.189.209.179.207.7211,700
Aug 26, 20249.179.239.139.157.6855,860
Aug 23, 20249.179.189.149.157.6815,970
Aug 22, 20249.159.179.149.167.6913,660
Aug 21, 20249.189.199.129.197.7264,040
Aug 20, 20249.189.189.109.177.7010,470
Aug 19, 20249.199.199.109.177.7052,510
Aug 16, 20249.189.189.109.177.7036,380
Aug 15, 20249.079.159.029.137.6625,660
Aug 14, 20249.179.178.909.037.58107,640
Aug 13, 20249.209.209.059.177.7059,600
Aug 12, 20249.209.209.109.107.64106,410
Aug 9, 20249.229.239.159.207.7231,630
Aug 8, 20249.199.209.159.207.7217,890
Aug 7, 20249.229.229.159.197.7211,010
Aug 6, 20249.209.229.159.207.7311,270
Aug 5, 20249.189.209.139.187.7133,810
Aug 2, 20249.239.239.199.227.743,250
Aug 1, 2024 0.09 Dividend
Aug 1, 20249.229.259.159.237.7515,300
Jul 31, 20249.249.249.159.187.6393,430
Jul 30, 20249.259.259.169.227.6738,770
Jul 29, 20249.239.249.159.227.6718,760
Jul 26, 20249.229.239.189.237.674,040
Jul 25, 20249.259.259.169.227.6720,490
Jul 24, 20249.189.239.159.227.679,100
Jul 23, 20249.269.269.169.187.6330,850
Jul 22, 20249.239.279.189.257.6917,590
Jul 19, 20249.299.299.189.287.725,230
Jul 18, 20249.289.289.239.277.702,620
Jul 17, 20249.299.299.229.227.676,170
Jul 16, 20249.259.359.189.207.6544,670
Jul 15, 20249.229.239.139.237.6831,840
Jul 12, 20249.229.259.219.227.678,770
Jul 11, 20249.189.229.139.227.6733,870
Jul 10, 20249.259.259.159.177.6321,640
Jul 9, 20249.229.259.219.257.692,600
Jul 8, 20249.209.239.189.227.6733,030
Jul 5, 20249.229.229.189.207.652,650
Jul 4, 20249.239.239.159.207.6517,420
Jul 3, 20249.259.259.159.207.6525,630
Jul 2, 20249.199.229.159.207.6524,320
Jul 1, 2024 0.85 Dividend
Jul 1, 20249.209.209.149.197.646,810
Jun 28, 20249.229.309.209.287.0116,740
Jun 27, 20249.229.239.159.186.9316,990
Jun 26, 20249.269.269.169.206.9515,750
Jun 25, 20249.199.209.109.206.9527,560
Jun 24, 20249.219.219.159.196.9417,380
Jun 21, 20249.269.269.109.206.9581,660
Jun 20, 20249.159.229.109.206.9545,760
Jun 19, 20249.229.239.159.186.9336,930
Jun 18, 20249.209.239.159.216.9656,460
Jun 17, 20249.209.219.149.206.9522,350
Jun 14, 20249.269.269.139.216.9648,030
Jun 13, 20249.279.279.189.206.9515,920
Jun 12, 20249.279.279.159.226.9757,770
Jun 11, 20249.229.239.209.206.9571,380
Jun 10, 20249.219.289.209.256.9936,130
Jun 7, 20249.279.279.239.267.0021,180
Jun 6, 20249.279.279.159.266.9962,970
Jun 5, 20249.239.309.209.307.0240,400
Jun 4, 20249.209.359.209.297.0258,870
Jun 3, 2024 0.09 Dividend
Jun 3, 20249.209.219.159.206.9521,960
May 31, 20249.309.309.189.236.9121,180
May 29, 20249.279.279.159.206.8940,470
May 28, 20249.209.279.169.276.9446,420
May 27, 20249.189.259.169.206.8971,320
May 24, 20249.259.309.159.206.8940,230
May 23, 20249.279.309.209.256.9217,300
May 22, 20249.289.309.209.276.9452,420
May 21, 20249.399.399.259.286.9531,260
May 20, 20249.309.459.239.397.03104,430
May 17, 20249.309.309.239.276.9447,660
May 16, 20249.309.309.209.276.9334,980
May 15, 20249.389.389.209.296.9531,930
May 14, 20249.409.409.239.367.0021,540
May 13, 20249.409.409.279.326.988,150
May 10, 20249.409.459.139.407.0452,990
May 9, 20249.309.459.269.457.0820,260
May 8, 20249.159.259.159.236.9146,180
May 7, 20249.209.209.109.156.8515,900
May 6, 20249.119.179.079.176.8738,050
May 3, 20249.109.159.029.116.8232,840
May 2, 2024 0.85 Dividend
May 2, 20249.179.229.109.106.8136,550
Apr 30, 20249.229.239.139.206.2521,910
Apr 29, 20249.229.229.169.226.2673,770
Apr 26, 20249.229.229.109.216.2637,880
Apr 25, 20249.229.229.189.226.2651,320
Apr 24, 20249.229.229.069.226.2644,090
Apr 23, 20249.129.229.119.226.266,710
Apr 22, 20249.279.389.079.126.1933,410
Apr 19, 20249.469.469.199.376.3716,450
Apr 18, 20249.229.589.139.466.4390,090
Apr 17, 20249.229.229.139.226.277,730
Apr 16, 20249.159.219.089.216.2659,130
Apr 15, 20249.209.229.109.216.2633,570
Apr 12, 20249.159.199.079.196.2433,200
Apr 11, 20248.999.208.989.146.21132,590
Apr 10, 20248.988.998.958.996.1136,540
Apr 9, 20248.998.998.938.976.0942,580
Apr 8, 20249.009.008.939.006.1166,290
Apr 5, 20248.998.998.908.956.0849,930
Apr 4, 20248.978.978.938.966.088,820
Apr 3, 20248.988.988.888.956.0843,230
Apr 2, 20248.928.978.928.966.0918,600
Apr 1, 2024 0.09 Dividend
Apr 1, 20248.938.998.908.946.0718,790
Mar 28, 20248.979.078.939.076.1070,310
Mar 27, 20248.999.008.938.986.0433,510
Mar 26, 20248.929.008.758.996.05170,400
Mar 25, 20248.948.988.948.986.0415,550
Mar 22, 20248.958.958.918.946.029,820
Mar 21, 20248.968.968.858.956.0243,020
Mar 20, 20249.009.008.918.956.0314,720
Mar 19, 20249.009.008.919.006.058,450
Mar 18, 20249.009.008.919.006.067,350
Mar 15, 20248.979.018.959.006.0617,150
Mar 14, 20249.009.008.948.956.0212,630
Mar 13, 20249.009.008.959.006.069,100
Mar 12, 20248.979.008.889.006.0617,660
Mar 11, 20248.979.008.908.956.0319,450

Related Tickers

BRAP3.SA Bradespar S.A.
15.49
+0.39%
 
RBRR11.SA Fundo Investimento Imobiliario - FII RBR Rendimento High Grade
81.71
+1.09%
 
BTCI11.SA Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario
8.64
+0.70%
 
BRAP4.SA Bradespar S.A.
16.97
+0.65%