SAPR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 31,576 |
| 2026-01-15 | 8.290 | 8.500 | 8.250 | 8.470 | 8.470 | 34,325 |
| 2026-01-14 | 8.410 | 8.450 | 8.200 | 8.220 | 8.220 | 32,321 |
| 2026-01-13 | 8.450 | 8.450 | 8.310 | 8.380 | 8.380 | 31,260 |
| 2026-01-12 | 8.400 | 8.540 | 8.350 | 8.520 | 8.520 | 44,622 |
| 2026-01-09 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 32,701 |
| 2026-01-08 | 8.010 | 8.250 | 7.970 | 8.190 | 8.190 | 34,340 |
| 2026-01-07 | 7.980 | 8.000 | 7.850 | 7.940 | 7.940 | 35,760 |
| 2026-01-06 | 7.860 | 8.030 | 7.860 | 7.900 | 7.900 | 34,414 |
| 2026-01-05 | 7.850 | 7.950 | 7.750 | 7.850 | 7.850 | 49,750 |
| 2026-01-02 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 44,495 |
| 2025-12-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 38,429 |
| 2025-12-29 | 7.740 | 7.740 | 7.590 | 7.700 | 7.700 | 39,757 |
| 2025-12-26 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 38,487 |
| 2025-12-23 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 37,237 |
| 2025-12-22 | 7.690 | 7.760 | 7.340 | 7.490 | 7.490 | 49,815 |
| 2025-12-19 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 44,729 |
| 2025-12-18 | 7.210 | 7.410 | 7.100 | 7.380 | 7.380 | 31,262 |
| 2025-12-17 | 7.250 | 7.250 | 7.040 | 7.250 | 7.250 | 33,812 |
| 2025-12-16 | 7.340 | 7.380 | 7.110 | 7.250 | 7.250 | 41,759 |
| 2025-12-15 | 7.400 | 7.460 | 7.270 | 7.310 | 7.310 | 42,803 |
| 2025-12-12 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 31,655 |
| 2025-12-11 | 7.150 | 7.210 | 7.120 | 7.160 | 7.160 | 27,780 |
| 2025-12-10 | 7.200 | 7.300 | 7.150 | 7.160 | 7.160 | 28,185 |
| 2025-12-09 | 7.160 | 7.250 | 6.930 | 7.220 | 7.220 | 43,015 |
| 2025-12-08 | 7.610 | 7.610 | 7.110 | 7.160 | 7.160 | 68,358 |
| 2025-12-05 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 43,109 |
| 2025-12-04 | 7.710 | 7.830 | 7.640 | 7.830 | 7.830 | 32,399 |
| 2025-12-03 | 7.620 | 7.750 | 7.550 | 7.640 | 7.640 | 35,319 |
| 2025-12-02 | 7.230 | 7.590 | 7.220 | 7.590 | 7.590 | 39,430 |
| 2025-12-01 | 7.470 | 7.500 | 7.170 | 7.240 | 7.240 | 51,466 |
| 2025-11-28 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 47,334 |
| 2025-11-27 | 7.120 | 7.200 | 7.110 | 7.200 | 7.200 | 28,807 |
| 2025-11-26 | 7.020 | 7.140 | 7.020 | 7.080 | 7.080 | 25,026 |
| 2025-11-25 | 6.900 | 7.080 | 6.880 | 7.020 | 7.020 | 30,147 |
| 2025-11-24 | 6.770 | 6.950 | 6.730 | 6.950 | 6.950 | 41,734 |
| 2025-11-21 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 48,692 |
| 2025-11-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 55,182 |
| 2025-11-18 | 7.100 | 7.140 | 6.930 | 6.930 | 6.930 | 40,629 |
| 2025-11-17 | 7.140 | 7.170 | 7.040 | 7.110 | 7.110 | 41,075 |
| 2025-11-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 33,696 |
| 2025-11-13 | 7.150 | 7.200 | 6.960 | 7.050 | 7.050 | 35,270 |
| 2025-11-12 | 7.100 | 7.180 | 7.050 | 7.130 | 7.130 | 27,943 |
| 2025-11-11 | 7.070 | 7.200 | 7.020 | 7.080 | 7.080 | 35,476 |
| 2025-11-10 | 7.000 | 7.110 | 6.930 | 7.050 | 7.050 | 39,392 |
| 2025-11-07 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 53,406 |
| 2025-11-06 | 7.000 | 7.120 | 6.940 | 7.010 | 7.010 | 33,632 |
| 2025-11-05 | 6.910 | 6.980 | 6.850 | 6.980 | 6.980 | 35,241 |
| 2025-11-04 | 6.750 | 6.910 | 6.730 | 6.840 | 6.840 | 32,178 |
| 2025-11-03 | 6.910 | 6.940 | 6.680 | 6.750 | 6.750 | 53,153 |
| 2025-10-31 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 31,142 |
| 2025-10-30 | 6.800 | 6.830 | 6.680 | 6.780 | 6.780 | 27,840 |
| 2025-10-29 | 6.750 | 6.790 | 6.690 | 6.710 | 6.710 | 28,381 |
| 2025-10-28 | 6.700 | 6.740 | 6.620 | 6.730 | 6.730 | 36,988 |
| 2025-10-27 | 6.800 | 6.850 | 6.640 | 6.730 | 6.730 | 50,582 |
| 2025-10-24 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 32,342 |
| 2025-10-23 | 6.750 | 6.830 | 6.660 | 6.680 | 6.680 | 37,145 |
| 2025-10-22 | 7.030 | 7.050 | 6.710 | 6.790 | 6.790 | 51,524 |
| 2025-10-21 | 7.040 | 7.070 | 6.970 | 7.040 | 7.040 | 25,567 |
| 2025-10-20 | 7.020 | 7.040 | 6.940 | 7.040 | 7.040 | 29,944 |
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.