SAPR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 8.200 | 8.220 | 7.990 | 8.010 | 8.010 | 66,328 |
| 2026-04-14 | 8.190 | 8.310 | 8.020 | 8.190 | 8.190 | 52,793 |
| 2026-04-13 | 8.730 | 8.730 | 8.070 | 8.150 | 8.150 | 99,270 |
| 2026-04-10 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 29,575 |
| 2026-04-09 | 8.650 | 8.820 | 8.640 | 8.750 | 8.750 | 27,361 |
| 2026-04-08 | 8.890 | 9.040 | 8.660 | 8.710 | 8.710 | 38,315 |
| 2026-04-07 | 8.690 | 8.850 | 8.650 | 8.790 | 8.790 | 30,814 |
| 2026-04-06 | 8.700 | 8.790 | 8.620 | 8.750 | 8.750 | 41,668 |
| 2026-04-02 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 30,073 |
| 2026-04-01 | 8.510 | 8.710 | 8.460 | 8.660 | 8.660 | 33,949 |
| 2026-03-31 | 8.340 | 8.500 | 8.250 | 8.500 | 8.500 | 28,807 |
| 2026-03-30 | 8.210 | 8.340 | 8.210 | 8.300 | 8.300 | 29,293 |
| 2026-03-27 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 23,700 |
| 2026-03-26 | 8.290 | 8.310 | 8.140 | 8.180 | 8.180 | 28,494 |
| 2026-03-25 | 8.090 | 8.330 | 8.040 | 8.230 | 8.230 | 32,152 |
| 2026-03-24 | 8.570 | 8.570 | 7.870 | 8.070 | 8.070 | 62,741 |
| 2026-03-23 | 8.160 | 8.640 | 8.160 | 8.510 | 8.510 | 35,015 |
| 2026-03-20 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 30,453 |
| 2026-03-19 | 7.940 | 8.110 | 7.760 | 8.090 | 8.090 | 31,184 |
| 2026-03-18 | 8.000 | 8.070 | 7.860 | 8.020 | 8.020 | 28,387 |
| 2026-03-17 | 7.950 | 8.040 | 7.880 | 8.000 | 8.000 | 37,560 |
| 2026-03-16 | 7.800 | 7.960 | 7.780 | 7.910 | 7.910 | 44,856 |
| 2026-03-13 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 58,691 |
| 2026-03-12 | 7.980 | 7.980 | 7.700 | 7.730 | 7.730 | 65,143 |
| 2026-03-11 | 8.060 | 8.140 | 7.910 | 7.950 | 7.950 | 41,891 |
| 2026-03-10 | 8.030 | 8.150 | 7.880 | 8.060 | 8.060 | 46,446 |
| 2026-03-09 | 7.850 | 7.990 | 7.710 | 7.980 | 7.980 | 72,722 |
| 2026-03-06 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 78,295 |
| 2026-03-05 | 8.190 | 8.200 | 7.960 | 8.000 | 8.000 | 66,968 |
| 2026-03-04 | 8.260 | 8.280 | 8.090 | 8.190 | 8.190 | 51,980 |
| 2026-03-03 | 8.580 | 8.580 | 8.060 | 8.180 | 8.180 | 88,489 |
| 2026-03-02 | 8.610 | 8.650 | 8.320 | 8.600 | 8.600 | 67,864 |
| 2026-02-27 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 60,914 |
| 2026-02-26 | 8.920 | 9.030 | 8.610 | 8.790 | 8.790 | 42,371 |
| 2026-02-25 | 8.900 | 9.130 | 8.830 | 8.940 | 8.940 | 29,345 |
| 2026-02-24 | 9.030 | 9.070 | 8.870 | 8.890 | 8.890 | 31,810 |
| 2026-02-23 | 8.920 | 9.030 | 8.840 | 8.940 | 8.940 | 36,217 |
| 2026-02-20 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 39,310 |
| 2026-02-19 | 8.690 | 8.850 | 8.680 | 8.810 | 8.810 | 32,315 |
| 2026-02-18 | 8.730 | 8.800 | 8.650 | 8.730 | 8.730 | 35,473 |
| 2026-02-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 41,898 |
| 2026-02-12 | 9.000 | 9.020 | 8.820 | 8.820 | 8.820 | 30,511 |
| 2026-02-11 | 8.850 | 9.090 | 8.810 | 9.000 | 9.000 | 32,736 |
| 2026-02-10 | 8.780 | 8.890 | 8.720 | 8.890 | 8.890 | 29,790 |
| 2026-02-09 | 8.690 | 8.830 | 8.640 | 8.750 | 8.750 | 42,877 |
| 2026-02-06 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 41,959 |
| 2026-02-05 | 8.840 | 8.920 | 8.780 | 8.830 | 8.830 | 35,571 |
| 2026-02-04 | 8.930 | 8.940 | 8.680 | 8.760 | 8.760 | 41,771 |
| 2026-02-03 | 8.670 | 8.930 | 8.660 | 8.900 | 8.900 | 39,999 |
| 2026-02-02 | 8.990 | 8.990 | 8.600 | 8.600 | 8.600 | 72,545 |
| 2026-01-30 | 8.990 | 8.990 | 8.750 | 8.870 | 8.870 | 28,051 |
| 2026-01-29 | 9.110 | 9.130 | 8.780 | 8.900 | 8.900 | 60,872 |
| 2026-01-28 | 9.040 | 9.230 | 8.930 | 9.010 | 9.010 | 39,795 |
| 2026-01-27 | 8.950 | 9.200 | 8.920 | 9.100 | 9.100 | 41,139 |
| 2026-01-26 | 8.870 | 8.970 | 8.770 | 8.970 | 8.970 | 45,294 |
| 2026-01-23 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 39,456 |
| 2026-01-22 | 8.490 | 8.760 | 8.430 | 8.690 | 8.690 | 37,133 |
| 2026-01-21 | 8.310 | 8.540 | 8.310 | 8.440 | 8.440 | 35,681 |
| 2026-01-20 | 8.400 | 8.450 | 8.260 | 8.310 | 8.310 | 31,009 |
| 2026-01-19 | 8.450 | 8.480 | 8.290 | 8.350 | 8.350 | 42,748 |
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.