SAPR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 6,790 |
| 2025-10-16 | 7.920 | 8.010 | 7.800 | 7.800 | 7.800 | 5,644 |
| 2025-10-15 | 7.780 | 7.980 | 7.690 | 7.910 | 7.910 | 7,624 |
| 2025-10-14 | 7.630 | 7.830 | 7.620 | 7.720 | 7.720 | 6,188 |
| 2025-10-13 | 7.400 | 7.670 | 7.320 | 7.620 | 7.620 | 9,205 |
| 2025-10-10 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 6,123 |
| 2025-10-09 | 7.400 | 7.530 | 7.380 | 7.510 | 7.510 | 6,630 |
| 2025-10-08 | 7.580 | 7.640 | 7.380 | 7.470 | 7.470 | 7,835 |
| 2025-10-07 | 7.760 | 7.800 | 7.490 | 7.620 | 7.620 | 9,569 |
| 2025-10-06 | 7.850 | 7.850 | 7.700 | 7.850 | 7.850 | 9,639 |
| 2025-10-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 6,925 |
| 2025-10-02 | 7.980 | 7.980 | 7.650 | 7.810 | 7.810 | 8,730 |
| 2025-10-01 | 8.110 | 8.140 | 7.870 | 7.910 | 7.910 | 9,292 |
| 2025-09-30 | 7.930 | 8.060 | 7.870 | 7.900 | 7.900 | 7,818 |
| 2025-09-29 | 7.990 | 8.140 | 7.900 | 7.970 | 7.970 | 7,126 |
| 2025-09-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 5,863 |
| 2025-09-25 | 8.140 | 8.140 | 7.840 | 7.910 | 7.910 | 7,201 |
| 2025-09-24 | 8.000 | 8.180 | 7.950 | 8.090 | 8.090 | 5,522 |
| 2025-09-23 | 7.730 | 8.100 | 7.730 | 8.010 | 8.010 | 7,089 |
| 2025-09-22 | 8.020 | 8.030 | 7.780 | 7.820 | 7.820 | 8,017 |
| 2025-09-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5,937 |
| 2025-09-18 | 7.840 | 7.990 | 7.730 | 7.860 | 7.860 | 6,939 |
| 2025-09-17 | 7.990 | 8.050 | 7.760 | 7.820 | 7.820 | 9,185 |
| 2025-09-16 | 7.980 | 8.100 | 7.950 | 7.950 | 7.950 | 6,807 |
| 2025-09-15 | 7.800 | 8.090 | 7.800 | 7.970 | 7.970 | 9,349 |
| 2025-09-12 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 6,312 |
| 2025-09-11 | 7.670 | 7.770 | 7.640 | 7.690 | 7.690 | 5,945 |
| 2025-09-10 | 7.800 | 7.830 | 7.700 | 7.710 | 7.710 | 6,040 |
| 2025-09-09 | 7.720 | 7.840 | 7.580 | 7.720 | 7.720 | 6,466 |
| 2025-09-08 | 7.780 | 7.830 | 7.570 | 7.820 | 7.820 | 9,589 |
| 2025-09-05 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 11,349 |
| 2025-09-04 | 7.430 | 7.540 | 7.320 | 7.500 | 7.500 | 6,756 |
| 2025-09-03 | 7.480 | 7.510 | 7.360 | 7.380 | 7.380 | 6,320 |
| 2025-09-02 | 7.310 | 7.530 | 7.240 | 7.350 | 7.350 | 8,062 |
| 2025-09-01 | 7.600 | 7.600 | 7.290 | 7.390 | 7.390 | 11,586 |
| 2025-08-29 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 8,623 |
| 2025-08-28 | 7.510 | 7.700 | 7.490 | 7.510 | 7.510 | 6,104 |
| 2025-08-27 | 7.650 | 7.650 | 7.450 | 7.550 | 7.550 | 9,118 |
| 2025-08-26 | 7.640 | 7.660 | 7.510 | 7.540 | 7.540 | 6,972 |
| 2025-08-25 | 7.840 | 7.840 | 7.610 | 7.670 | 7.670 | 6,738 |
| 2025-08-22 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 5,374 |
| 2025-08-21 | 7.700 | 7.790 | 7.630 | 7.710 | 7.710 | 5,442 |
| 2025-08-20 | 7.670 | 7.750 | 7.580 | 7.610 | 7.610 | 5,634 |
| 2025-08-19 | 7.780 | 7.850 | 7.700 | 7.700 | 7.700 | 7,206 |
| 2025-08-18 | 7.880 | 7.920 | 7.580 | 7.720 | 7.720 | 8,480 |
| 2025-08-15 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 5,857 |
| 2025-08-14 | 7.760 | 8.000 | 7.760 | 7.880 | 7.880 | 6,828 |
| 2025-08-13 | 7.620 | 7.880 | 7.550 | 7.690 | 7.690 | 6,339 |
| 2025-08-12 | 7.350 | 7.600 | 7.350 | 7.470 | 7.470 | 5,678 |
| 2025-08-11 | 7.440 | 7.600 | 7.360 | 7.450 | 7.450 | 9,344 |
| 2025-08-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 7,152 |
| 2025-08-07 | 7.650 | 7.670 | 7.510 | 7.650 | 7.650 | 7,743 |
| 2025-08-06 | 7.450 | 7.670 | 7.450 | 7.600 | 7.600 | 7,775 |
| 2025-08-05 | 7.400 | 7.590 | 7.350 | 7.500 | 7.500 | 7,585 |
| 2025-08-04 | 7.530 | 7.690 | 7.260 | 7.450 | 7.450 | 8,191 |
| 2025-08-01 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 9,691 |
| 2025-07-31 | 7.680 | 7.760 | 7.540 | 7.580 | 7.580 | 6,936 |
| 2025-07-30 | 7.620 | 7.700 | 7.450 | 7.700 | 7.700 | 4,930 |
| 2025-07-29 | 7.510 | 7.660 | 7.420 | 7.540 | 7.540 | 6,986 |
| 2025-07-28 | 7.500 | 7.590 | 7.480 | 7.580 | 7.580 | 7,346 |
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.