SAPR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 8.530 | 8.600 | 8.230 | 8.340 | 8.340 | 8,973 |
| 2026-07-10 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 5,942 |
| 2026-07-09 | 8.130 | 8.460 | 7.970 | 8.400 | 8.400 | 6,106 |
| 2026-07-08 | 8.000 | 8.160 | 7.980 | 8.120 | 8.120 | 9,288 |
| 2026-07-07 | 8.000 | 8.240 | 7.960 | 8.150 | 8.150 | 9,887 |
| 2026-07-06 | 8.490 | 8.490 | 7.940 | 8.080 | 8.080 | 21,382 |
| 2026-07-03 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 7,271 |
| 2026-07-02 | 8.490 | 8.560 | 8.360 | 8.560 | 8.560 | 6,453 |
| 2026-07-01 | 8.450 | 8.570 | 8.240 | 8.440 | 8.440 | 10,655 |
| 2026-06-30 | 8.700 | 8.740 | 8.370 | 8.450 | 8.450 | 10,964 |
| 2026-06-29 | 8.600 | 8.650 | 8.340 | 8.610 | 8.610 | 9,266 |
| 2026-06-26 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 11,906 |
| 2026-06-25 | 8.640 | 8.700 | 8.360 | 8.520 | 8.520 | 6,354 |
| 2026-06-24 | 8.850 | 8.850 | 8.400 | 8.560 | 8.560 | 9,196 |
| 2026-06-23 | 8.730 | 9.060 | 8.550 | 8.930 | 8.930 | 6,610 |
| 2026-06-22 | 8.540 | 8.750 | 8.280 | 8.640 | 8.640 | 8,023 |
| 2026-06-19 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 4,309 |
| 2026-06-18 | 8.760 | 9.000 | 8.560 | 8.560 | 8.560 | 5,575 |
| 2026-06-17 | 8.850 | 8.990 | 8.750 | 8.770 | 8.770 | 5,605 |
| 2026-06-16 | 9.010 | 9.060 | 8.810 | 8.940 | 8.940 | 5,338 |
| 2026-06-15 | 8.910 | 8.990 | 8.800 | 8.920 | 8.920 | 9,337 |
| 2026-06-12 | 8.720 | 8.900 | 8.630 | 8.830 | 8.830 | 7,073 |
| 2026-06-11 | 8.350 | 8.790 | 8.280 | 8.680 | 8.680 | 7,142 |
| 2026-06-10 | 8.260 | 8.420 | 8.230 | 8.230 | 8.230 | 8,135 |
| 2026-06-09 | 8.210 | 8.350 | 8.090 | 8.350 | 8.350 | 9,358 |
| 2026-06-08 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 13,116 |
| 2026-06-05 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 15,164 |
| 2026-06-03 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 8,890 |
| 2026-06-02 | 8.310 | 8.310 | 8.080 | 8.250 | 8.250 | 9,926 |
| 2026-06-01 | 8.500 | 8.580 | 8.170 | 8.330 | 8.330 | 14,397 |
| 2026-05-29 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 10,224 |
| 2026-05-28 | 8.500 | 8.680 | 8.430 | 8.600 | 8.600 | 5,762 |
| 2026-05-27 | 8.570 | 8.570 | 8.390 | 8.520 | 8.520 | 6,682 |
| 2026-05-26 | 8.480 | 8.520 | 8.300 | 8.420 | 8.420 | 7,184 |
| 2026-05-25 | 8.360 | 8.590 | 8.300 | 8.590 | 8.590 | 7,630 |
| 2026-05-22 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 5,808 |
| 2026-05-21 | 8.500 | 8.510 | 8.180 | 8.310 | 8.310 | 7,483 |
| 2026-05-20 | 8.200 | 8.480 | 8.200 | 8.470 | 8.470 | 9,359 |
| 2026-05-19 | 8.410 | 8.460 | 8.160 | 8.230 | 8.230 | 11,434 |
| 2026-05-18 | 8.420 | 8.630 | 8.320 | 8.370 | 8.370 | 12,702 |
| 2026-05-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 25,276 |
| 2026-05-14 | 9.230 | 9.340 | 9.100 | 9.340 | 9.340 | 7,202 |
| 2026-05-13 | 9.300 | 9.440 | 9.160 | 9.200 | 9.200 | 8,249 |
| 2026-05-12 | 9.590 | 9.610 | 9.340 | 9.440 | 9.440 | 8,012 |
| 2026-05-11 | 9.600 | 9.770 | 9.460 | 9.480 | 9.480 | 9,511 |
| 2026-05-08 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 8,099 |
| 2026-05-07 | 9.970 | 9.990 | 9.510 | 9.710 | 9.710 | 8,242 |
| 2026-05-06 | 9.770 | 9.980 | 9.550 | 9.970 | 9.970 | 8,329 |
| 2026-05-05 | 9.400 | 9.740 | 9.360 | 9.670 | 9.670 | 8,310 |
| 2026-05-04 | 9.370 | 9.450 | 9.210 | 9.320 | 9.320 | 11,752 |
| 2026-04-30 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 8,203 |
| 2026-04-29 | 9.310 | 9.310 | 9.080 | 9.250 | 9.250 | 7,845 |
| 2026-04-28 | 9.610 | 10.110 | 9.220 | 9.400 | 9.400 | 11,647 |
| 2026-04-27 | 10.000 | 10.130 | 9.620 | 9.780 | 9.780 | 8,882 |
| 2026-04-24 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 9,852 |
| 2026-04-23 | 9.730 | 10.020 | 9.680 | 9.840 | 9.840 | 7,545 |
| 2026-04-22 | 9.680 | 9.840 | 9.570 | 9.670 | 9.670 | 8,490 |
| 2026-04-20 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 9,066 |
| 2026-04-17 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 10,151 |
| 2026-04-16 | 9.600 | 9.770 | 9.150 | 9.300 | 9.300 | 12,733 |
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.