SAPR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.110 | 5.160 | 5.050 | 5.090 | 5.090 | 6,674 |
| 2025-01-27 | 5.060 | 5.210 | 5.040 | 5.210 | 5.210 | 10,717 |
| 2025-01-24 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 7,910 |
| 2025-01-23 | 5.080 | 5.180 | 5.040 | 5.040 | 5.040 | 8,529 |
| 2025-01-22 | 5.250 | 5.250 | 5.080 | 5.080 | 5.080 | 8,200 |
| 2025-01-21 | 5.110 | 5.300 | 5.110 | 5.250 | 5.250 | 7,823 |
| 2025-01-20 | 5.100 | 5.250 | 5.060 | 5.170 | 5.170 | 9,636 |
| 2025-01-17 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 11,022 |
| 2025-01-16 | 5.130 | 5.130 | 4.990 | 5.060 | 5.060 | 14,782 |
| 2025-01-15 | 5.100 | 5.180 | 5.050 | 5.180 | 5.180 | 11,541 |
| 2025-01-14 | 5.100 | 5.130 | 5.010 | 5.070 | 5.070 | 10,229 |
| 2025-01-13 | 5.160 | 5.230 | 5.020 | 5.110 | 5.110 | 13,417 |
| 2025-01-10 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 12,063 |
| 2025-01-09 | 5.400 | 5.450 | 5.280 | 5.360 | 5.360 | 8,784 |
| 2025-01-08 | 5.360 | 5.450 | 5.250 | 5.330 | 5.330 | 10,864 |
| 2025-01-07 | 5.270 | 5.360 | 5.220 | 5.300 | 5.300 | 9,033 |
| 2025-01-06 | 5.350 | 5.450 | 5.220 | 5.220 | 5.220 | 12,538 |
| 2025-01-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 11,062 |
| 2025-01-02 | 5.530 | 5.530 | 5.210 | 5.500 | 5.500 | 13,851 |
| 2024-12-30 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 11,600 |
| 2024-12-27 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 9,061 |
| 2024-12-26 | 5.460 | 5.510 | 5.300 | 5.420 | 5.420 | 12,090 |
| 2024-12-23 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 15,008 |
| 2024-12-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 10,165 |
| 2024-12-19 | 5.450 | 5.550 | 5.420 | 5.420 | 5.420 | 7,570 |
| 2024-12-18 | 5.560 | 5.630 | 5.400 | 5.400 | 5.400 | 7,488 |
| 2024-12-17 | 5.500 | 5.660 | 5.500 | 5.580 | 5.580 | 7,266 |
| 2024-12-16 | 5.580 | 5.670 | 5.520 | 5.520 | 5.520 | 10,731 |
| 2024-12-13 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 8,302 |
| 2024-12-12 | 5.690 | 5.780 | 5.520 | 5.750 | 5.750 | 9,573 |
| 2024-12-11 | 5.900 | 5.920 | 5.670 | 5.750 | 5.750 | 10,019 |
| 2024-12-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
← NewerPage 8 of 8 · 452 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.