SAPR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	9.770	9.900	9.530	9.570	9.570	12,184
2026-04-14	10.050	10.180	9.680	9.810	9.810	13,562
2026-04-13	10.380	10.380	9.690	10.130	10.130	16,710
2026-04-10	10.460	10.460	10.460	10.460	10.460	9,037
2026-04-09	10.430	10.610	10.310	10.530	10.530	8,821
2026-04-08	10.300	10.710	10.250	10.410	10.410	8,674
2026-04-07	10.280	10.440	9.910	10.100	10.100	8,956
2026-04-06	10.500	10.640	10.260	10.490	10.490	12,558
2026-04-02	10.500	10.500	10.500	10.500	10.500	9,881
2026-04-01	10.490	10.790	10.280	10.680	10.680	13,271
2026-03-31	9.940	10.480	9.940	10.480	10.480	8,428
2026-03-30	10.050	10.090	9.930	9.930	9.930	7,398
2026-03-27	9.970	9.970	9.970	9.970	9.970	6,409
2026-03-26	9.940	10.030	9.660	10.000	10.000	7,240
2026-03-25	9.730	10.060	9.700	9.910	9.910	9,055
2026-03-24	10.490	10.490	9.460	9.890	9.890	14,085
2026-03-23	9.990	10.560	9.900	10.430	10.430	11,026
2026-03-20	9.790	9.790	9.790	9.790	9.790	8,892
2026-03-19	9.350	9.540	9.030	9.490	9.490	7,635
2026-03-18	9.270	9.400	9.170	9.400	9.400	7,370
2026-03-17	9.200	9.300	9.020	9.290	9.290	7,158
2026-03-16	8.930	9.160	8.890	9.070	9.070	10,239
2026-03-13	8.820	8.820	8.820	8.820	8.820	10,481
2026-03-12	9.320	9.380	8.800	8.950	8.950	13,828
2026-03-11	9.470	9.570	9.200	9.390	9.390	10,685
2026-03-10	9.280	9.610	9.210	9.500	9.500	10,538
2026-03-09	9.090	9.400	8.960	9.400	9.400	12,476
2026-03-06	9.250	9.250	9.250	9.250	9.250	14,497
2026-03-05	9.730	9.730	9.080	9.140	9.140	15,174
2026-03-04	10.070	10.070	9.600	9.650	9.650	12,871
2026-03-03	10.400	10.400	9.760	9.980	9.980	17,580
2026-03-02	10.730	10.730	10.260	10.410	10.410	15,754
2026-02-27	10.780	10.780	10.780	10.780	10.780	12,028
2026-02-26	11.280	11.390	10.840	10.930	10.930	10,032
2026-02-25	11.200	11.400	11.110	11.220	11.220	7,686
2026-02-24	11.210	11.390	11.070	11.240	11.240	6,479
2026-02-23	11.330	11.450	11.040	11.110	11.110	8,772
2026-02-20	11.230	11.230	11.230	11.230	11.230	8,782
2026-02-19	11.290	11.470	11.110	11.470	11.470	7,152
2026-02-18	11.280	11.500	10.980	11.230	11.230	8,382
2026-02-13	11.280	11.280	11.280	11.280	11.280	7,928
2026-02-12	11.600	11.600	11.230	11.310	11.310	7,184
2026-02-11	11.240	11.600	11.230	11.570	11.570	9,690
2026-02-10	11.290	11.320	11.080	11.120	11.120	7,885
2026-02-09	11.240	11.300	11.010	11.290	11.290	9,897
2026-02-06	11.200	11.200	11.200	11.200	11.200	9,376
2026-02-05	11.020	11.270	10.850	11.000	11.000	9,284
2026-02-04	11.420	11.420	10.560	11.030	11.030	11,995
2026-02-03	11.470	11.730	11.260	11.490	11.490	8,725
2026-02-02	11.400	11.690	11.120	11.350	11.350	14,580
2026-01-30	11.710	11.740	11.440	11.440	11.440	4,066
2026-01-29	11.460	11.740	11.040	11.670	11.670	10,192
2026-01-28	11.520	11.810	11.250	11.350	11.350	11,457
2026-01-27	11.260	11.750	11.140	11.450	11.450	12,561
2026-01-26	10.950	11.280	10.610	11.280	11.280	12,582
2026-01-23	10.680	10.680	10.680	10.680	10.680	10,079
2026-01-22	10.080	10.450	10.010	10.220	10.220	9,056
2026-01-21	9.760	10.150	9.760	10.150	10.150	8,374
2026-01-20	9.800	9.940	9.710	9.900	9.900	6,771
2026-01-19	9.850	9.900	9.700	9.900	9.900	9,272

← NewerPage 3 of 8 · 452 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.