SAPR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 8,190 |
| 2026-01-15 | 9.600 | 10.000 | 9.600 | 9.890 | 9.890 | 8,092 |
| 2026-01-14 | 9.900 | 9.960 | 9.610 | 9.610 | 9.610 | 8,876 |
| 2026-01-13 | 9.920 | 9.920 | 9.660 | 9.840 | 9.840 | 9,216 |
| 2026-01-12 | 9.830 | 10.100 | 9.710 | 9.980 | 9.980 | 10,674 |
| 2026-01-09 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 8,717 |
| 2026-01-08 | 9.010 | 9.500 | 9.010 | 9.450 | 9.450 | 8,699 |
| 2026-01-07 | 9.000 | 9.100 | 8.920 | 9.100 | 9.100 | 8,532 |
| 2026-01-06 | 9.090 | 9.280 | 8.950 | 9.000 | 9.000 | 8,328 |
| 2026-01-05 | 9.090 | 9.110 | 8.850 | 9.070 | 9.070 | 10,954 |
| 2026-01-02 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 10,997 |
| 2025-12-30 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 7,252 |
| 2025-12-29 | 8.780 | 8.890 | 8.690 | 8.790 | 8.790 | 9,524 |
| 2025-12-26 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 8,899 |
| 2025-12-23 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 7,426 |
| 2025-12-22 | 8.640 | 8.700 | 8.340 | 8.600 | 8.600 | 11,446 |
| 2025-12-19 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 12,821 |
| 2025-12-18 | 7.870 | 8.170 | 7.800 | 8.140 | 8.140 | 7,592 |
| 2025-12-17 | 8.000 | 8.000 | 7.710 | 7.870 | 7.870 | 7,272 |
| 2025-12-16 | 7.920 | 8.040 | 7.780 | 7.920 | 7.920 | 8,901 |
| 2025-12-15 | 8.010 | 8.050 | 7.870 | 7.990 | 7.990 | 11,337 |
| 2025-12-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5,867 |
| 2025-12-11 | 7.870 | 7.900 | 7.760 | 7.770 | 7.770 | 5,818 |
| 2025-12-10 | 7.820 | 7.880 | 7.730 | 7.740 | 7.740 | 6,455 |
| 2025-12-09 | 7.810 | 7.840 | 7.450 | 7.810 | 7.810 | 7,429 |
| 2025-12-08 | 7.880 | 8.050 | 7.650 | 7.730 | 7.730 | 10,659 |
| 2025-12-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10,485 |
| 2025-12-04 | 7.960 | 8.200 | 7.930 | 8.110 | 8.110 | 7,399 |
| 2025-12-03 | 7.870 | 8.140 | 7.760 | 8.130 | 8.130 | 9,492 |
| 2025-12-02 | 7.560 | 7.890 | 7.460 | 7.790 | 7.790 | 8,586 |
| 2025-12-01 | 7.520 | 7.570 | 7.390 | 7.480 | 7.480 | 11,761 |
| 2025-11-28 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 10,316 |
| 2025-11-27 | 7.260 | 7.450 | 7.260 | 7.340 | 7.340 | 6,917 |
| 2025-11-26 | 7.340 | 7.400 | 7.270 | 7.320 | 7.320 | 6,559 |
| 2025-11-25 | 7.130 | 7.410 | 7.110 | 7.360 | 7.360 | 7,796 |
| 2025-11-24 | 7.120 | 7.200 | 7.000 | 7.050 | 7.050 | 7,416 |
| 2025-11-21 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 10,768 |
| 2025-11-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 10,575 |
| 2025-11-18 | 7.250 | 7.350 | 7.160 | 7.260 | 7.260 | 6,029 |
| 2025-11-17 | 7.450 | 7.450 | 7.220 | 7.280 | 7.280 | 10,300 |
| 2025-11-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 8,619 |
| 2025-11-13 | 7.390 | 7.410 | 7.050 | 7.340 | 7.340 | 11,064 |
| 2025-11-12 | 7.410 | 7.430 | 7.280 | 7.310 | 7.310 | 7,633 |
| 2025-11-11 | 7.200 | 7.440 | 7.160 | 7.440 | 7.440 | 8,257 |
| 2025-11-10 | 7.410 | 7.580 | 7.200 | 7.250 | 7.250 | 10,308 |
| 2025-11-07 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 8,689 |
| 2025-11-06 | 7.330 | 7.500 | 7.220 | 7.300 | 7.300 | 8,102 |
| 2025-11-05 | 7.300 | 7.340 | 7.210 | 7.220 | 7.220 | 7,659 |
| 2025-11-04 | 7.170 | 7.330 | 7.110 | 7.220 | 7.220 | 7,976 |
| 2025-11-03 | 7.180 | 7.200 | 7.060 | 7.090 | 7.090 | 11,640 |
| 2025-10-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 6,868 |
| 2025-10-30 | 7.050 | 7.090 | 6.950 | 7.090 | 7.090 | 7,634 |
| 2025-10-29 | 7.160 | 7.160 | 7.000 | 7.000 | 7.000 | 7,503 |
| 2025-10-28 | 7.100 | 7.120 | 6.860 | 7.120 | 7.120 | 9,168 |
| 2025-10-27 | 7.110 | 7.170 | 6.990 | 7.080 | 7.080 | 11,047 |
| 2025-10-24 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 10,232 |
| 2025-10-23 | 7.380 | 7.450 | 7.250 | 7.290 | 7.290 | 6,955 |
| 2025-10-22 | 7.690 | 7.700 | 7.330 | 7.370 | 7.370 | 9,156 |
| 2025-10-21 | 7.750 | 7.770 | 7.610 | 7.610 | 7.610 | 5,023 |
| 2025-10-20 | 7.740 | 7.790 | 7.540 | 7.640 | 7.640 | 9,082 |
← NewerPage 4 of 4 · 240 trading days
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.