SAPR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 25,063 |
| 2025-10-16 | 7.080 | 7.160 | 7.040 | 7.080 | 7.080 | 21,912 |
| 2025-10-15 | 7.030 | 7.110 | 6.940 | 7.060 | 7.060 | 28,374 |
| 2025-10-14 | 6.960 | 7.100 | 6.910 | 7.080 | 7.080 | 27,949 |
| 2025-10-13 | 6.830 | 6.990 | 6.830 | 6.950 | 6.950 | 33,128 |
| 2025-10-10 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 28,867 |
| 2025-10-09 | 6.800 | 6.870 | 6.750 | 6.830 | 6.830 | 26,533 |
| 2025-10-08 | 6.880 | 6.900 | 6.720 | 6.760 | 6.760 | 45,005 |
| 2025-10-07 | 7.140 | 7.140 | 6.800 | 6.820 | 6.820 | 62,603 |
| 2025-10-06 | 7.040 | 7.110 | 6.950 | 7.060 | 7.060 | 38,988 |
| 2025-10-03 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 34,101 |
| 2025-10-02 | 7.160 | 7.200 | 6.960 | 7.060 | 7.060 | 44,382 |
| 2025-10-01 | 7.290 | 7.290 | 7.110 | 7.160 | 7.160 | 37,760 |
| 2025-09-30 | 7.210 | 7.290 | 7.130 | 7.250 | 7.250 | 29,236 |
| 2025-09-29 | 7.150 | 7.270 | 7.110 | 7.220 | 7.220 | 28,015 |
| 2025-09-26 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 24,781 |
| 2025-09-25 | 7.260 | 7.300 | 7.060 | 7.140 | 7.140 | 30,388 |
| 2025-09-24 | 7.230 | 7.290 | 7.200 | 7.250 | 7.250 | 25,945 |
| 2025-09-23 | 7.110 | 7.270 | 7.110 | 7.250 | 7.250 | 27,067 |
| 2025-09-22 | 7.250 | 7.260 | 7.060 | 7.150 | 7.150 | 33,239 |
| 2025-09-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 22,228 |
| 2025-09-18 | 7.110 | 7.270 | 7.080 | 7.240 | 7.240 | 23,649 |
| 2025-09-17 | 7.180 | 7.250 | 7.120 | 7.210 | 7.210 | 26,948 |
| 2025-09-16 | 7.180 | 7.270 | 7.110 | 7.230 | 7.230 | 29,744 |
| 2025-09-15 | 7.130 | 7.300 | 7.110 | 7.230 | 7.230 | 35,347 |
| 2025-09-12 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 29,876 |
| 2025-09-11 | 7.100 | 7.150 | 7.070 | 7.110 | 7.110 | 24,789 |
| 2025-09-10 | 7.070 | 7.150 | 7.020 | 7.080 | 7.080 | 28,746 |
| 2025-09-09 | 7.080 | 7.080 | 6.880 | 7.080 | 7.080 | 31,472 |
| 2025-09-08 | 7.030 | 7.040 | 6.900 | 6.960 | 6.960 | 47,429 |
| 2025-09-05 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 35,356 |
| 2025-09-04 | 6.700 | 6.980 | 6.660 | 6.940 | 6.940 | 32,158 |
| 2025-09-03 | 6.780 | 6.800 | 6.660 | 6.680 | 6.680 | 31,442 |
| 2025-09-02 | 6.670 | 6.810 | 6.660 | 6.750 | 6.750 | 49,113 |
| 2025-09-01 | 6.760 | 6.760 | 6.530 | 6.600 | 6.600 | 53,006 |
| 2025-08-29 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 42,854 |
| 2025-08-28 | 6.600 | 6.790 | 6.550 | 6.720 | 6.720 | 28,743 |
| 2025-08-27 | 6.540 | 6.570 | 6.430 | 6.530 | 6.530 | 27,447 |
| 2025-08-26 | 6.500 | 6.550 | 6.430 | 6.500 | 6.500 | 33,618 |
| 2025-08-25 | 6.540 | 6.600 | 6.440 | 6.530 | 6.530 | 37,953 |
| 2025-08-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 24,576 |
| 2025-08-21 | 6.540 | 6.590 | 6.420 | 6.440 | 6.440 | 29,466 |
| 2025-08-20 | 6.500 | 6.540 | 6.440 | 6.510 | 6.510 | 26,800 |
| 2025-08-19 | 6.570 | 6.590 | 6.460 | 6.540 | 6.540 | 32,126 |
| 2025-08-18 | 6.550 | 6.600 | 6.490 | 6.550 | 6.550 | 38,162 |
| 2025-08-15 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 28,969 |
| 2025-08-14 | 6.540 | 6.650 | 6.390 | 6.540 | 6.540 | 27,214 |
| 2025-08-13 | 6.480 | 6.520 | 6.390 | 6.490 | 6.490 | 31,649 |
| 2025-08-12 | 6.250 | 6.490 | 6.210 | 6.490 | 6.490 | 31,399 |
| 2025-08-11 | 6.450 | 6.450 | 6.140 | 6.240 | 6.240 | 51,894 |
| 2025-08-08 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 64,413 |
| 2025-08-07 | 6.610 | 6.710 | 6.570 | 6.680 | 6.680 | 29,627 |
| 2025-08-06 | 6.610 | 6.660 | 6.570 | 6.600 | 6.600 | 32,418 |
| 2025-08-05 | 6.610 | 6.680 | 6.540 | 6.600 | 6.600 | 31,888 |
| 2025-08-04 | 6.610 | 6.680 | 6.540 | 6.670 | 6.670 | 37,404 |
| 2025-08-01 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 38,275 |
| 2025-07-31 | 6.680 | 6.700 | 6.560 | 6.650 | 6.650 | 32,605 |
| 2025-07-30 | 6.640 | 6.720 | 6.560 | 6.700 | 6.700 | 30,525 |
| 2025-07-29 | 6.610 | 6.650 | 6.580 | 6.610 | 6.610 | 29,312 |
| 2025-07-28 | 6.690 | 6.700 | 6.570 | 6.650 | 6.650 | 36,626 |
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.