SAPR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 7.420 | 8.090 | 7.400 | 7.980 | 7.980 | 92,128 |
| 2026-10-06 | 7.300 | 7.530 | 7.300 | 7.420 | 7.420 | 59,139 |
| 2026-10-05 | 6.960 | 7.490 | 6.960 | 7.400 | 7.400 | 93,553 |
| 2026-10-02 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 57,404 |
| 2026-10-01 | 6.590 | 6.650 | 6.390 | 6.590 | 6.590 | 123,723 |
| 2026-09-30 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 0 |
| 2026-09-28 | 6.640 | 6.640 | 6.560 | 6.570 | 6.570 | 82,206 |
| 2026-09-25 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 99,479 |
| 2026-09-24 | 6.670 | 6.710 | 6.620 | 6.700 | 6.700 | 53,862 |
| 2026-09-23 | 6.800 | 6.840 | 6.690 | 6.700 | 6.700 | 69,756 |
| 2026-09-22 | 6.890 | 6.890 | 6.780 | 6.890 | 6.890 | 48,498 |
| 2026-09-21 | 6.800 | 6.930 | 6.770 | 6.870 | 6.870 | 60,217 |
| 2026-09-18 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 63,892 |
| 2026-09-17 | 6.740 | 6.750 | 6.640 | 6.720 | 6.720 | 64,682 |
| 2026-09-16 | 6.770 | 6.790 | 6.620 | 6.680 | 6.680 | 102,156 |
| 2026-09-15 | 6.900 | 6.910 | 6.740 | 6.760 | 6.760 | 81,196 |
| 2026-09-14 | 6.830 | 6.880 | 6.670 | 6.860 | 6.860 | 73,717 |
| 2026-09-11 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 115,008 |
| 2026-09-10 | 6.950 | 6.980 | 6.810 | 6.970 | 6.970 | 55,721 |
| 2026-09-09 | 7.030 | 7.100 | 6.840 | 6.900 | 6.900 | 63,487 |
| 2026-09-08 | 6.940 | 7.090 | 6.900 | 7.060 | 7.060 | 65,944 |
| 2026-09-04 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 62,398 |
| 2026-09-03 | 6.840 | 6.950 | 6.810 | 6.910 | 6.910 | 53,823 |
| 2026-09-02 | 6.630 | 6.800 | 6.550 | 6.750 | 6.750 | 55,434 |
| 2026-09-01 | 6.590 | 6.610 | 6.490 | 6.600 | 6.600 | 79,428 |
| 2026-08-31 | 6.610 | 6.680 | 6.510 | 6.520 | 6.520 | 67,914 |
| 2026-08-28 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 71,657 |
| 2026-08-27 | 6.530 | 6.610 | 6.480 | 6.570 | 6.570 | 43,923 |
| 2026-08-26 | 6.660 | 6.670 | 6.500 | 6.540 | 6.540 | 55,727 |
| 2026-08-25 | 6.510 | 6.620 | 6.470 | 6.610 | 6.610 | 44,457 |
| 2026-08-24 | 6.440 | 6.560 | 6.350 | 6.480 | 6.480 | 55,171 |
| 2026-08-21 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 47,397 |
| 2026-08-20 | 6.220 | 6.470 | 6.180 | 6.390 | 6.390 | 62,655 |
| 2026-08-19 | 6.330 | 6.340 | 6.180 | 6.200 | 6.200 | 85,118 |
| 2026-08-18 | 6.430 | 6.450 | 6.270 | 6.280 | 6.280 | 77,188 |
| 2026-08-17 | 6.460 | 6.510 | 6.310 | 6.390 | 6.390 | 88,755 |
| 2026-08-14 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 113,028 |
| 2026-08-13 | 6.290 | 6.350 | 6.190 | 6.310 | 6.310 | 79,713 |
| 2026-08-12 | 6.320 | 6.350 | 6.250 | 6.320 | 6.320 | 84,065 |
| 2026-08-11 | 6.620 | 6.630 | 6.240 | 6.270 | 6.270 | 147,991 |
| 2026-08-10 | 6.810 | 6.810 | 6.580 | 6.640 | 6.640 | 99,840 |
| 2026-08-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 92,852 |
| 2026-08-06 | 6.870 | 6.880 | 6.790 | 6.860 | 6.860 | 91,333 |
| 2026-08-05 | 6.980 | 7.000 | 6.860 | 6.870 | 6.870 | 90,865 |
| 2026-08-04 | 7.000 | 7.110 | 6.930 | 6.960 | 6.960 | 86,507 |
| 2026-08-03 | 7.150 | 7.170 | 6.930 | 6.980 | 6.980 | 90,273 |
| 2026-07-31 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 31,578 |
| 2026-07-30 | 7.010 | 7.140 | 6.980 | 7.130 | 7.130 | 38,663 |
| 2026-07-29 | 7.090 | 7.090 | 6.940 | 6.980 | 6.980 | 77,760 |
| 2026-07-28 | 7.180 | 7.280 | 7.060 | 7.080 | 7.080 | 30,209 |
| 2026-07-27 | 7.090 | 7.150 | 7.060 | 7.120 | 7.120 | 35,732 |
| 2026-07-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 38,733 |
| 2026-07-23 | 7.230 | 7.240 | 7.060 | 7.080 | 7.080 | 36,439 |
| 2026-07-22 | 7.050 | 7.220 | 7.010 | 7.200 | 7.200 | 37,995 |
| 2026-07-21 | 7.140 | 7.150 | 6.970 | 7.050 | 7.050 | 59,708 |
| 2026-07-20 | 7.210 | 7.250 | 7.060 | 7.080 | 7.080 | 50,243 |
| 2026-07-17 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 35,062 |
| 2026-07-16 | 7.310 | 7.330 | 7.130 | 7.200 | 7.200 | 44,564 |
| 2026-07-15 | 7.270 | 7.290 | 7.180 | 7.250 | 7.250 | 34,979 |
| 2026-07-14 | 7.280 | 7.320 | 7.230 | 7.250 | 7.250 | 35,867 |
Page 1 of 8 · 452 trading daysOlder →
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.