SAPR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.920 | 6.000 | 5.890 | 5.890 | 5.890 | 8,321 |
| 2025-04-25 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 6,958 |
| 2025-04-24 | 5.810 | 5.970 | 5.750 | 5.840 | 5.840 | 6,773 |
| 2025-04-23 | 5.600 | 5.810 | 5.580 | 5.750 | 5.750 | 6,765 |
| 2025-04-22 | 5.670 | 5.720 | 5.600 | 5.700 | 5.700 | 10,809 |
| 2025-04-17 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 5,792 |
| 2025-04-16 | 5.800 | 5.860 | 5.680 | 5.690 | 5.690 | 6,539 |
| 2025-04-15 | 5.470 | 5.840 | 5.470 | 5.790 | 5.790 | 7,871 |
| 2025-04-14 | 5.500 | 5.650 | 5.430 | 5.560 | 5.560 | 9,661 |
| 2025-04-11 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 8,757 |
| 2025-04-10 | 5.580 | 5.590 | 5.400 | 5.480 | 5.480 | 8,364 |
| 2025-04-09 | 5.540 | 5.630 | 5.450 | 5.520 | 5.520 | 8,601 |
| 2025-04-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 8,945 |
| 2025-04-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 13,236 |
| 2025-04-04 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 9,784 |
| 2025-04-03 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 7,500 |
| 2025-04-02 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 6,544 |
| 2025-04-01 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 9,139 |
| 2025-03-31 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 9,382 |
| 2025-03-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 8,008 |
| 2025-03-27 | 5.800 | 5.840 | 5.700 | 5.700 | 5.700 | 6,732 |
| 2025-03-26 | 5.750 | 5.900 | 5.750 | 5.870 | 5.870 | 6,299 |
| 2025-03-25 | 5.890 | 5.910 | 5.800 | 5.860 | 5.860 | 6,207 |
| 2025-03-24 | 5.940 | 5.970 | 5.810 | 5.810 | 5.810 | 7,309 |
| 2025-03-21 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 7,925 |
| 2025-03-20 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 7,657 |
| 2025-03-19 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 7,571 |
| 2025-03-18 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 7,889 |
| 2025-03-17 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 9,553 |
| 2025-03-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 7,026 |
| 2025-03-13 | 5.740 | 5.870 | 5.650 | 5.780 | 5.780 | 5,311 |
| 2025-03-12 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 7,555 |
| 2025-03-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 7,100 |
| 2025-03-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 10,198 |
| 2025-03-07 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 9,704 |
| 2025-03-06 | 5.920 | 5.980 | 5.680 | 5.850 | 5.850 | 10,908 |
| 2025-03-05 | 5.700 | 5.930 | 5.520 | 5.900 | 5.900 | 8,565 |
| 2025-02-28 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 7,565 |
| 2025-02-27 | 5.740 | 5.800 | 5.520 | 5.580 | 5.580 | 7,125 |
| 2025-02-26 | 5.570 | 5.770 | 5.500 | 5.730 | 5.730 | 6,953 |
| 2025-02-25 | 5.680 | 5.730 | 5.570 | 5.580 | 5.580 | 6,598 |
| 2025-02-24 | 5.640 | 5.790 | 5.610 | 5.660 | 5.660 | 6,931 |
| 2025-02-21 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 7,199 |
| 2025-02-20 | 5.750 | 5.790 | 5.620 | 5.660 | 5.660 | 7,512 |
| 2025-02-19 | 5.820 | 5.830 | 5.720 | 5.730 | 5.730 | 6,795 |
| 2025-02-18 | 5.690 | 5.820 | 5.660 | 5.700 | 5.700 | 9,276 |
| 2025-02-17 | 5.600 | 5.790 | 5.540 | 5.630 | 5.630 | 10,564 |
| 2025-02-14 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 8,540 |
| 2025-02-13 | 5.440 | 5.470 | 5.350 | 5.420 | 5.420 | 5,537 |
| 2025-02-12 | 5.370 | 5.440 | 5.320 | 5.380 | 5.380 | 7,621 |
| 2025-02-11 | 5.380 | 5.490 | 5.360 | 5.450 | 5.450 | 7,360 |
| 2025-02-10 | 5.400 | 5.500 | 5.380 | 5.390 | 5.390 | 12,135 |
| 2025-02-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8,915 |
| 2025-02-06 | 5.470 | 5.470 | 5.360 | 5.390 | 5.390 | 10,661 |
| 2025-02-05 | 5.350 | 5.430 | 5.280 | 5.410 | 5.410 | 10,249 |
| 2025-02-04 | 5.250 | 5.420 | 5.170 | 5.330 | 5.330 | 9,722 |
| 2025-02-03 | 5.130 | 5.300 | 5.070 | 5.300 | 5.300 | 13,648 |
| 2025-01-31 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 11,652 |
| 2025-01-30 | 5.110 | 5.200 | 5.070 | 5.140 | 5.140 | 7,848 |
| 2025-01-29 | 5.090 | 5.130 | 5.050 | 5.100 | 5.100 | 8,878 |
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.