SAPR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 36,278 |
| 2025-07-24 | 6.810 | 6.820 | 6.710 | 6.800 | 6.800 | 26,773 |
| 2025-07-23 | 6.830 | 6.880 | 6.790 | 6.850 | 6.850 | 28,354 |
| 2025-07-22 | 6.950 | 6.980 | 6.810 | 6.890 | 6.890 | 30,649 |
| 2025-07-21 | 6.980 | 7.020 | 6.870 | 6.880 | 6.880 | 38,115 |
| 2025-07-18 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 29,561 |
| 2025-07-17 | 7.010 | 7.200 | 6.960 | 7.200 | 7.200 | 24,572 |
| 2025-07-16 | 7.060 | 7.100 | 6.950 | 7.070 | 7.070 | 30,454 |
| 2025-07-15 | 7.040 | 7.090 | 6.960 | 7.070 | 7.070 | 34,734 |
| 2025-07-14 | 7.210 | 7.290 | 6.970 | 7.020 | 7.020 | 45,568 |
| 2025-07-11 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 29,467 |
| 2025-07-10 | 7.070 | 7.130 | 6.970 | 7.090 | 7.090 | 39,198 |
| 2025-07-09 | 7.120 | 7.190 | 7.070 | 7.090 | 7.090 | 31,116 |
| 2025-07-08 | 7.310 | 7.380 | 7.090 | 7.180 | 7.180 | 43,583 |
| 2025-07-07 | 7.410 | 7.430 | 7.230 | 7.350 | 7.350 | 49,870 |
| 2025-07-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 37,580 |
| 2025-07-03 | 7.290 | 7.450 | 7.280 | 7.420 | 7.420 | 31,471 |
| 2025-07-02 | 7.300 | 7.390 | 7.270 | 7.300 | 7.300 | 35,455 |
| 2025-07-01 | 7.310 | 7.400 | 7.180 | 7.370 | 7.370 | 54,110 |
| 2025-06-30 | 7.530 | 7.650 | 7.370 | 7.560 | 7.560 | 59,655 |
| 2025-06-27 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 39,298 |
| 2025-06-26 | 7.550 | 7.550 | 7.270 | 7.550 | 7.550 | 53,567 |
| 2025-06-25 | 7.260 | 7.340 | 7.140 | 7.290 | 7.290 | 29,165 |
| 2025-06-24 | 7.240 | 7.320 | 7.190 | 7.240 | 7.240 | 29,262 |
| 2025-06-23 | 7.270 | 7.340 | 7.190 | 7.330 | 7.330 | 38,442 |
| 2025-06-20 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 34,310 |
| 2025-06-18 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 30,480 |
| 2025-06-17 | 7.140 | 7.210 | 7.060 | 7.180 | 7.180 | 32,681 |
| 2025-06-16 | 7.060 | 7.230 | 7.000 | 7.140 | 7.140 | 41,159 |
| 2025-06-13 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 33,195 |
| 2025-06-12 | 6.750 | 6.910 | 6.690 | 6.890 | 6.890 | 27,311 |
| 2025-06-11 | 6.600 | 6.770 | 6.560 | 6.730 | 6.730 | 28,794 |
| 2025-06-10 | 6.480 | 6.630 | 6.460 | 6.600 | 6.600 | 28,091 |
| 2025-06-09 | 6.580 | 6.610 | 6.410 | 6.540 | 6.540 | 42,997 |
| 2025-06-06 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 28,573 |
| 2025-06-05 | 6.500 | 6.600 | 6.490 | 6.600 | 6.600 | 27,264 |
| 2025-06-04 | 6.600 | 6.650 | 6.480 | 6.540 | 6.540 | 32,794 |
| 2025-06-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 35,725 |
| 2025-06-02 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 48,409 |
| 2025-05-30 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 34,829 |
| 2025-05-29 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 29,541 |
| 2025-05-28 | 6.550 | 6.570 | 6.420 | 6.500 | 6.500 | 31,262 |
| 2025-05-27 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 32,345 |
| 2025-05-26 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 35,536 |
| 2025-05-23 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 31,322 |
| 2025-05-22 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 29,609 |
| 2025-05-21 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 30,404 |
| 2025-05-20 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 34,169 |
| 2025-05-19 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 35,679 |
| 2025-05-16 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 37,306 |
| 2025-05-15 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 36,005 |
| 2025-05-14 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 35,478 |
| 2025-05-13 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 37,039 |
| 2025-05-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 57,808 |
| 2025-05-09 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2025-05-06 | 5.940 | 5.990 | 5.890 | 5.990 | 5.990 | 32,984 |
| 2025-05-05 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 43,150 |
| 2025-05-02 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 43,079 |
| 2025-04-30 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 34,594 |
| 2025-04-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 28,971 |
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.