SAPR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.690 | 9.620 | 8.650 | 9.590 | 9.590 | 28,408 |
| 2026-10-06 | 8.620 | 8.880 | 8.500 | 8.630 | 8.630 | 16,195 |
| 2026-10-05 | 7.720 | 8.940 | 7.720 | 8.520 | 8.520 | 27,269 |
| 2026-10-02 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 12,910 |
| 2026-10-01 | 7.130 | 7.330 | 7.000 | 7.330 | 7.330 | 15,708 |
| 2026-09-30 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2026-09-28 | 7.290 | 7.290 | 7.100 | 7.200 | 7.200 | 13,717 |
| 2026-09-25 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 13,434 |
| 2026-09-24 | 7.400 | 7.440 | 7.200 | 7.370 | 7.370 | 11,145 |
| 2026-09-23 | 7.580 | 7.610 | 7.320 | 7.330 | 7.330 | 11,636 |
| 2026-09-22 | 7.740 | 7.770 | 7.550 | 7.700 | 7.700 | 7,274 |
| 2026-09-21 | 7.650 | 7.850 | 7.600 | 7.770 | 7.770 | 10,570 |
| 2026-09-18 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 11,280 |
| 2026-09-17 | 7.480 | 7.520 | 7.390 | 7.520 | 7.520 | 8,171 |
| 2026-09-16 | 7.600 | 7.600 | 7.320 | 7.400 | 7.400 | 12,849 |
| 2026-09-15 | 7.710 | 7.800 | 7.500 | 7.590 | 7.590 | 10,874 |
| 2026-09-14 | 7.700 | 7.730 | 7.380 | 7.670 | 7.670 | 11,282 |
| 2026-09-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 10,164 |
| 2026-09-10 | 7.830 | 7.870 | 7.610 | 7.720 | 7.720 | 10,344 |
| 2026-09-09 | 7.800 | 7.970 | 7.700 | 7.840 | 7.840 | 9,703 |
| 2026-09-08 | 7.790 | 8.000 | 7.690 | 7.930 | 7.930 | 14,334 |
| 2026-09-04 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 10,307 |
| 2026-09-03 | 7.770 | 7.810 | 7.630 | 7.800 | 7.800 | 9,573 |
| 2026-09-02 | 7.410 | 7.700 | 7.360 | 7.690 | 7.690 | 10,165 |
| 2026-09-01 | 7.360 | 7.480 | 7.280 | 7.400 | 7.400 | 11,570 |
| 2026-08-31 | 7.450 | 7.490 | 7.270 | 7.310 | 7.310 | 11,045 |
| 2026-08-28 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 8,907 |
| 2026-08-27 | 7.360 | 7.450 | 7.250 | 7.440 | 7.440 | 7,304 |
| 2026-08-26 | 7.350 | 7.400 | 7.140 | 7.400 | 7.400 | 8,049 |
| 2026-08-25 | 7.280 | 7.470 | 7.260 | 7.370 | 7.370 | 7,642 |
| 2026-08-24 | 7.410 | 7.490 | 7.270 | 7.420 | 7.420 | 9,032 |
| 2026-08-21 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 8,215 |
| 2026-08-20 | 7.140 | 7.440 | 6.890 | 7.330 | 7.330 | 10,972 |
| 2026-08-19 | 7.050 | 7.200 | 6.820 | 7.100 | 7.100 | 13,679 |
| 2026-08-18 | 7.240 | 7.310 | 7.020 | 7.070 | 7.070 | 11,403 |
| 2026-08-17 | 7.260 | 7.370 | 7.070 | 7.200 | 7.200 | 14,025 |
| 2026-08-14 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 17,882 |
| 2026-08-13 | 6.790 | 7.010 | 6.640 | 6.880 | 6.880 | 10,362 |
| 2026-08-12 | 6.850 | 6.980 | 6.690 | 6.710 | 6.710 | 16,128 |
| 2026-08-11 | 7.200 | 7.210 | 6.700 | 6.840 | 6.840 | 21,622 |
| 2026-08-10 | 7.470 | 7.510 | 7.180 | 7.250 | 7.250 | 14,160 |
| 2026-08-07 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 15,079 |
| 2026-08-06 | 7.590 | 7.900 | 7.350 | 7.550 | 7.550 | 14,100 |
| 2026-08-05 | 7.680 | 7.770 | 7.520 | 7.580 | 7.580 | 14,240 |
| 2026-08-04 | 7.800 | 8.050 | 7.610 | 7.670 | 7.670 | 11,948 |
| 2026-08-03 | 7.970 | 8.150 | 7.740 | 7.800 | 7.800 | 16,778 |
| 2026-07-31 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 8,100 |
| 2026-07-30 | 7.860 | 8.070 | 7.750 | 7.950 | 7.950 | 7,453 |
| 2026-07-29 | 8.070 | 8.090 | 7.760 | 7.790 | 7.790 | 11,697 |
| 2026-07-28 | 8.130 | 8.380 | 7.970 | 8.010 | 8.010 | 7,522 |
| 2026-07-27 | 8.010 | 8.150 | 8.000 | 8.150 | 8.150 | 7,048 |
| 2026-07-24 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 8,345 |
| 2026-07-23 | 8.270 | 8.300 | 8.080 | 8.140 | 8.140 | 6,383 |
| 2026-07-22 | 8.230 | 8.370 | 8.100 | 8.250 | 8.250 | 6,082 |
| 2026-07-21 | 8.290 | 8.300 | 8.050 | 8.240 | 8.240 | 8,162 |
| 2026-07-20 | 8.230 | 8.410 | 8.210 | 8.240 | 8.240 | 7,240 |
| 2026-07-17 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 6,831 |
| 2026-07-16 | 8.420 | 8.450 | 8.220 | 8.350 | 8.350 | 7,380 |
| 2026-07-15 | 8.400 | 8.450 | 8.270 | 8.450 | 8.450 | 6,650 |
| 2026-07-14 | 8.340 | 8.460 | 8.220 | 8.460 | 8.460 | 9,127 |
Page 1 of 2 · 118 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.