SAPR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 4,758 |
| 2025-07-24 | 7.520 | 7.700 | 7.520 | 7.700 | 7.700 | 5,789 |
| 2025-07-23 | 7.520 | 7.700 | 7.500 | 7.640 | 7.640 | 7,067 |
| 2025-07-22 | 7.570 | 7.730 | 7.530 | 7.530 | 7.530 | 6,303 |
| 2025-07-21 | 7.830 | 7.870 | 7.430 | 7.490 | 7.490 | 10,222 |
| 2025-07-18 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 6,559 |
| 2025-07-17 | 7.850 | 7.930 | 7.720 | 7.850 | 7.850 | 5,692 |
| 2025-07-16 | 7.780 | 7.950 | 7.760 | 7.800 | 7.800 | 6,809 |
| 2025-07-15 | 7.870 | 7.880 | 7.680 | 7.790 | 7.790 | 8,210 |
| 2025-07-14 | 7.850 | 8.030 | 7.670 | 7.820 | 7.820 | 10,700 |
| 2025-07-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 8,755 |
| 2025-07-10 | 7.740 | 7.740 | 7.520 | 7.520 | 7.520 | 8,799 |
| 2025-07-09 | 7.660 | 7.780 | 7.650 | 7.660 | 7.660 | 6,744 |
| 2025-07-08 | 7.860 | 7.860 | 7.620 | 7.630 | 7.630 | 10,175 |
| 2025-07-07 | 7.990 | 7.990 | 7.800 | 7.920 | 7.920 | 11,751 |
| 2025-07-04 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 8,083 |
| 2025-07-03 | 7.760 | 8.030 | 7.690 | 7.990 | 7.990 | 9,158 |
| 2025-07-02 | 7.760 | 7.800 | 7.600 | 7.680 | 7.680 | 10,566 |
| 2025-07-01 | 7.660 | 7.770 | 7.540 | 7.680 | 7.680 | 12,520 |
| 2025-06-30 | 7.850 | 7.940 | 7.620 | 7.900 | 7.900 | 14,359 |
| 2025-06-27 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 10,315 |
| 2025-06-26 | 7.780 | 7.870 | 7.480 | 7.780 | 7.780 | 14,104 |
| 2025-06-25 | 7.260 | 7.560 | 7.220 | 7.480 | 7.480 | 7,971 |
| 2025-06-24 | 7.250 | 7.390 | 7.200 | 7.390 | 7.390 | 7,954 |
| 2025-06-23 | 7.310 | 7.430 | 7.270 | 7.340 | 7.340 | 10,739 |
| 2025-06-20 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 9,285 |
| 2025-06-18 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 6,822 |
| 2025-06-17 | 7.330 | 7.410 | 7.130 | 7.250 | 7.250 | 9,084 |
| 2025-06-16 | 7.180 | 7.430 | 7.150 | 7.250 | 7.250 | 11,892 |
| 2025-06-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 15,142 |
| 2025-06-12 | 6.980 | 6.990 | 6.700 | 6.980 | 6.980 | 6,808 |
| 2025-06-11 | 6.670 | 6.790 | 6.640 | 6.780 | 6.780 | 7,522 |
| 2025-06-10 | 6.580 | 6.660 | 6.530 | 6.590 | 6.590 | 7,516 |
| 2025-06-09 | 6.540 | 6.700 | 6.520 | 6.600 | 6.600 | 9,764 |
| 2025-06-06 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 8,563 |
| 2025-06-05 | 6.610 | 6.700 | 6.470 | 6.600 | 6.600 | 8,258 |
| 2025-06-04 | 6.640 | 6.670 | 6.450 | 6.490 | 6.490 | 8,633 |
| 2025-06-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 8,822 |
| 2025-06-02 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 10,603 |
| 2025-05-30 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 8,377 |
| 2025-05-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 7,867 |
| 2025-05-28 | 6.690 | 6.700 | 6.500 | 6.610 | 6.610 | 9,275 |
| 2025-05-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 16,428 |
| 2025-05-26 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 8,795 |
| 2025-05-23 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 7,093 |
| 2025-05-22 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 6,440 |
| 2025-05-21 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 6,989 |
| 2025-05-20 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 8,028 |
| 2025-05-19 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 8,553 |
| 2025-05-16 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 8,113 |
| 2025-05-15 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 8,640 |
| 2025-05-14 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 9,064 |
| 2025-05-13 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 10,090 |
| 2025-05-12 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 8,541 |
| 2025-05-09 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2025-05-06 | 5.950 | 6.010 | 5.860 | 6.010 | 6.010 | 7,184 |
| 2025-05-05 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 8,171 |
| 2025-05-02 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 8,675 |
| 2025-04-30 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 7,213 |
| 2025-04-29 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 5,857 |
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.