SAPR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.900 | 5.970 | 5.890 | 5.920 | 5.920 | 38,063 |
| 2025-04-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 37,210 |
| 2025-04-24 | 5.740 | 5.830 | 5.720 | 5.800 | 5.800 | 35,489 |
| 2025-04-23 | 5.620 | 5.750 | 5.610 | 5.700 | 5.700 | 38,284 |
| 2025-04-22 | 5.710 | 5.740 | 5.600 | 5.680 | 5.680 | 48,412 |
| 2025-04-17 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 31,131 |
| 2025-04-16 | 5.750 | 5.790 | 5.650 | 5.670 | 5.670 | 34,113 |
| 2025-04-15 | 5.610 | 5.800 | 5.570 | 5.770 | 5.770 | 32,990 |
| 2025-04-14 | 5.530 | 5.670 | 5.490 | 5.620 | 5.620 | 46,876 |
| 2025-04-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 34,025 |
| 2025-04-10 | 5.600 | 5.640 | 5.440 | 5.520 | 5.520 | 39,369 |
| 2025-04-09 | 5.480 | 5.630 | 5.410 | 5.610 | 5.610 | 37,276 |
| 2025-04-08 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 50,158 |
| 2025-04-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 82,037 |
| 2025-04-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 44,700 |
| 2025-04-03 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 37,086 |
| 2025-04-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 33,218 |
| 2025-04-01 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 49,099 |
| 2025-03-31 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 57,514 |
| 2025-03-28 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 44,262 |
| 2025-03-27 | 5.450 | 5.490 | 5.390 | 5.410 | 5.410 | 46,534 |
| 2025-03-26 | 5.470 | 5.530 | 5.420 | 5.510 | 5.510 | 47,041 |
| 2025-03-25 | 5.520 | 5.580 | 5.490 | 5.500 | 5.500 | 38,562 |
| 2025-03-24 | 5.560 | 5.600 | 5.490 | 5.490 | 5.490 | 58,476 |
| 2025-03-21 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 51,301 |
| 2025-03-20 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 43,917 |
| 2025-03-19 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 41,334 |
| 2025-03-18 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 50,269 |
| 2025-03-17 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 60,172 |
| 2025-03-14 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 41,701 |
| 2025-03-13 | 5.400 | 5.500 | 5.280 | 5.500 | 5.500 | 35,117 |
| 2025-03-12 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 35,848 |
| 2025-03-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 44,440 |
| 2025-03-10 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 60,372 |
| 2025-03-07 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 56,454 |
| 2025-03-06 | 5.510 | 5.620 | 5.370 | 5.560 | 5.560 | 64,646 |
| 2025-03-05 | 5.360 | 5.530 | 5.360 | 5.500 | 5.500 | 36,652 |
| 2025-02-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 42,140 |
| 2025-02-27 | 5.450 | 5.480 | 5.330 | 5.350 | 5.350 | 37,961 |
| 2025-02-26 | 5.350 | 5.460 | 5.310 | 5.440 | 5.440 | 31,978 |
| 2025-02-25 | 5.460 | 5.490 | 5.340 | 5.340 | 5.340 | 43,735 |
| 2025-02-24 | 5.480 | 5.510 | 5.390 | 5.400 | 5.400 | 39,479 |
| 2025-02-21 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 43,123 |
| 2025-02-20 | 5.470 | 5.520 | 5.380 | 5.390 | 5.390 | 48,752 |
| 2025-02-19 | 5.490 | 5.530 | 5.460 | 5.510 | 5.510 | 31,498 |
| 2025-02-18 | 5.490 | 5.550 | 5.450 | 5.480 | 5.480 | 34,737 |
| 2025-02-17 | 5.410 | 5.540 | 5.410 | 5.540 | 5.540 | 42,324 |
| 2025-02-14 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 37,532 |
| 2025-02-13 | 5.410 | 5.430 | 5.370 | 5.420 | 5.420 | 26,468 |
| 2025-02-12 | 5.440 | 5.450 | 5.350 | 5.420 | 5.420 | 31,251 |
| 2025-02-11 | 5.480 | 5.490 | 5.370 | 5.410 | 5.410 | 37,005 |
| 2025-02-10 | 5.440 | 5.480 | 5.370 | 5.450 | 5.450 | 48,350 |
| 2025-02-07 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 46,738 |
| 2025-02-06 | 5.390 | 5.450 | 5.360 | 5.450 | 5.450 | 46,596 |
| 2025-02-05 | 5.330 | 5.430 | 5.260 | 5.340 | 5.340 | 41,458 |
| 2025-02-04 | 5.250 | 5.380 | 5.220 | 5.300 | 5.300 | 40,544 |
| 2025-02-03 | 5.160 | 5.250 | 5.110 | 5.250 | 5.250 | 75,439 |
| 2025-01-31 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 57,131 |
| 2025-01-30 | 5.120 | 5.210 | 5.110 | 5.210 | 5.210 | 44,042 |
| 2025-01-29 | 5.180 | 5.200 | 5.110 | 5.120 | 5.120 | 42,894 |
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.