SAPR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.140 | 5.210 | 5.100 | 5.140 | 5.140 | 38,691 |
| 2025-01-27 | 5.130 | 5.180 | 5.090 | 5.170 | 5.170 | 47,531 |
| 2025-01-24 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 40,674 |
| 2025-01-23 | 5.140 | 5.190 | 5.080 | 5.180 | 5.180 | 44,044 |
| 2025-01-22 | 5.260 | 5.320 | 5.100 | 5.110 | 5.110 | 54,522 |
| 2025-01-21 | 5.230 | 5.330 | 5.210 | 5.250 | 5.250 | 35,398 |
| 2025-01-20 | 5.180 | 5.280 | 5.140 | 5.200 | 5.200 | 52,360 |
| 2025-01-17 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 52,673 |
| 2025-01-16 | 5.190 | 5.190 | 5.020 | 5.060 | 5.060 | 76,647 |
| 2025-01-15 | 5.110 | 5.180 | 5.080 | 5.180 | 5.180 | 55,071 |
| 2025-01-14 | 5.090 | 5.150 | 5.020 | 5.100 | 5.100 | 59,816 |
| 2025-01-13 | 5.160 | 5.170 | 5.010 | 5.080 | 5.080 | 89,335 |
| 2025-01-10 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 80,937 |
| 2025-01-09 | 5.310 | 5.340 | 5.210 | 5.290 | 5.290 | 56,779 |
| 2025-01-08 | 5.250 | 5.330 | 5.200 | 5.250 | 5.250 | 72,907 |
| 2025-01-07 | 5.220 | 5.270 | 5.190 | 5.200 | 5.200 | 56,455 |
| 2025-01-06 | 5.090 | 5.220 | 5.030 | 5.200 | 5.200 | 80,716 |
| 2025-01-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 86,229 |
| 2025-01-02 | 5.450 | 5.480 | 5.310 | 5.320 | 5.320 | 72,170 |
| 2024-12-30 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 46,899 |
| 2024-12-27 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 42,355 |
| 2024-12-26 | 5.480 | 5.500 | 5.360 | 5.460 | 5.460 | 65,050 |
| 2024-12-23 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 73,174 |
| 2024-12-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 49,323 |
| 2024-12-19 | 5.540 | 5.580 | 5.440 | 5.480 | 5.480 | 38,795 |
| 2024-12-18 | 5.600 | 5.670 | 5.480 | 5.480 | 5.480 | 37,051 |
| 2024-12-17 | 5.620 | 5.690 | 5.540 | 5.640 | 5.640 | 35,285 |
| 2024-12-16 | 5.630 | 5.700 | 5.590 | 5.640 | 5.640 | 39,950 |
| 2024-12-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 37,953 |
| 2024-12-12 | 5.800 | 5.830 | 5.570 | 5.710 | 5.710 | 43,319 |
| 2024-12-11 | 5.960 | 6.030 | 5.750 | 5.810 | 5.810 | 39,859 |
| 2024-12-10 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.