SAPR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 7.300 | 7.360 | 7.160 | 7.200 | 7.200 | 45,562 |
| 2026-07-10 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 30,473 |
| 2026-07-09 | 7.030 | 7.200 | 6.990 | 7.170 | 7.170 | 31,859 |
| 2026-07-08 | 7.030 | 7.050 | 6.960 | 7.030 | 7.030 | 54,196 |
| 2026-07-07 | 7.090 | 7.120 | 6.960 | 7.010 | 7.010 | 80,452 |
| 2026-07-06 | 7.200 | 7.210 | 7.000 | 7.030 | 7.030 | 87,314 |
| 2026-07-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 42,677 |
| 2026-07-02 | 7.310 | 7.360 | 7.240 | 7.270 | 7.270 | 35,051 |
| 2026-07-01 | 7.170 | 7.350 | 7.050 | 7.260 | 7.260 | 53,807 |
| 2026-06-30 | 7.230 | 7.280 | 7.000 | 7.170 | 7.170 | 91,774 |
| 2026-06-29 | 7.320 | 7.320 | 7.160 | 7.230 | 7.230 | 43,928 |
| 2026-06-26 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 78,567 |
| 2026-06-25 | 7.180 | 7.290 | 7.070 | 7.200 | 7.200 | 44,145 |
| 2026-06-24 | 7.400 | 7.430 | 7.140 | 7.190 | 7.190 | 59,960 |
| 2026-06-23 | 7.300 | 7.480 | 7.250 | 7.420 | 7.420 | 26,883 |
| 2026-06-22 | 7.240 | 7.340 | 7.120 | 7.250 | 7.250 | 43,763 |
| 2026-06-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 26,289 |
| 2026-06-18 | 7.240 | 7.280 | 7.180 | 7.240 | 7.240 | 30,609 |
| 2026-06-17 | 7.290 | 7.360 | 7.180 | 7.220 | 7.220 | 34,105 |
| 2026-06-16 | 7.380 | 7.400 | 7.260 | 7.290 | 7.290 | 34,263 |
| 2026-06-15 | 7.500 | 7.560 | 7.310 | 7.350 | 7.350 | 51,010 |
| 2026-06-12 | 7.340 | 7.470 | 7.260 | 7.470 | 7.470 | 28,994 |
| 2026-06-11 | 7.210 | 7.340 | 7.160 | 7.340 | 7.340 | 35,435 |
| 2026-06-10 | 7.210 | 7.240 | 7.100 | 7.210 | 7.210 | 39,499 |
| 2026-06-09 | 7.210 | 7.280 | 7.150 | 7.200 | 7.200 | 42,747 |
| 2026-06-08 | 7.180 | 7.250 | 7.140 | 7.190 | 7.190 | 53,157 |
| 2026-06-05 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 83,348 |
| 2026-06-03 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 40,660 |
| 2026-06-02 | 7.280 | 7.300 | 7.180 | 7.220 | 7.220 | 42,374 |
| 2026-06-01 | 7.480 | 7.480 | 7.180 | 7.220 | 7.220 | 83,864 |
| 2026-05-29 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 48,672 |
| 2026-05-28 | 7.380 | 7.630 | 7.360 | 7.490 | 7.490 | 30,339 |
| 2026-05-27 | 7.340 | 7.460 | 7.310 | 7.380 | 7.380 | 35,163 |
| 2026-05-26 | 7.400 | 7.410 | 7.260 | 7.310 | 7.310 | 39,769 |
| 2026-05-25 | 7.340 | 7.430 | 7.310 | 7.410 | 7.410 | 37,525 |
| 2026-05-22 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 37,691 |
| 2026-05-21 | 7.450 | 7.480 | 7.210 | 7.340 | 7.340 | 39,564 |
| 2026-05-20 | 7.280 | 7.450 | 7.220 | 7.410 | 7.410 | 42,614 |
| 2026-05-19 | 7.310 | 7.340 | 7.140 | 7.200 | 7.200 | 63,516 |
| 2026-05-18 | 7.410 | 7.530 | 7.230 | 7.350 | 7.350 | 69,042 |
| 2026-05-15 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 151,787 |
| 2026-05-14 | 7.840 | 7.920 | 7.800 | 7.870 | 7.870 | 35,060 |
| 2026-05-13 | 8.000 | 8.040 | 7.760 | 7.770 | 7.770 | 53,513 |
| 2026-05-12 | 8.080 | 8.100 | 7.960 | 8.060 | 8.060 | 32,400 |
| 2026-05-11 | 8.200 | 8.270 | 8.050 | 8.100 | 8.100 | 38,590 |
| 2026-05-08 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 28,375 |
| 2026-05-07 | 8.410 | 8.470 | 8.130 | 8.140 | 8.140 | 34,224 |
| 2026-05-06 | 8.130 | 8.410 | 8.130 | 8.370 | 8.370 | 30,442 |
| 2026-05-05 | 8.040 | 8.150 | 7.900 | 8.140 | 8.140 | 35,386 |
| 2026-05-04 | 7.960 | 8.030 | 7.880 | 7.960 | 7.960 | 51,471 |
| 2026-04-30 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 44,848 |
| 2026-04-29 | 7.920 | 7.930 | 7.740 | 7.820 | 7.820 | 54,389 |
| 2026-04-28 | 8.030 | 8.040 | 7.830 | 7.900 | 7.900 | 63,899 |
| 2026-04-27 | 8.440 | 8.500 | 8.010 | 8.050 | 8.050 | 45,606 |
| 2026-04-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 36,865 |
| 2026-04-23 | 8.190 | 8.330 | 8.000 | 8.250 | 8.250 | 52,820 |
| 2026-04-22 | 8.150 | 8.220 | 8.070 | 8.190 | 8.190 | 37,157 |
| 2026-04-20 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 58,566 |
| 2026-04-17 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 65,723 |
| 2026-04-16 | 8.100 | 8.100 | 7.910 | 7.980 | 7.980 | 54,630 |
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.