Cotação atual, histórico e gráfico do papel: SANB11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SANB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-2,30%	-0,67	28,43	29,09	28,25	29,09	94M	11.620
02/10/2024	1,89%	0,54	29,10	28,81	28,72	29,21	62M	8.373
01/10/2024	0,60%	0,17	28,56	28,40	28,18	28,73	51M	7.196
30/09/2024	-1,01%	-0,29	28,39	28,75	28,35	28,78	104M	6.787
27/09/2024	-0,80%	-0,23	28,68	28,91	28,53	29,13	55M	6.619
26/09/2024	-0,58%	-0,17	28,91	29,31	28,88	29,40	77M	8.827
25/09/2024	0,10%	0,03	29,08	29,04	28,91	29,36	82M	8.772

24/09/2024	0,55%	0,16	29,05	29,20	28,81	29,20	47M	7.523
23/09/2024	-2,17%	-0,64	28,89	29,55	28,56	29,58	68M	9.814
20/09/2024	-2,15%	-0,65	29,53	30,13	29,53	30,34	57M	8.037
19/09/2024	-0,72%	-0,22	30,18	30,41	30,18	30,45	42M	8.146
18/09/2024	-0,85%	-0,26	30,40	30,66	30,38	30,74	38M	7.168
17/09/2024	0,10%	0,03	30,66	30,61	30,34	30,68	31M	4.889
16/09/2024	-0,45%	-0,14	30,63	30,74	30,57	30,85	27M	5.240
13/09/2024	0,39%	0,12	30,77	30,77	30,61	31,13	38M	5.536
12/09/2024	-0,97%	-0,30	30,65	30,75	30,42	30,79	56M	8.007
11/09/2024	-0,90%	-0,28	30,95	31,05	30,73	31,19	60M	7.182
10/09/2024	-0,19%	-0,06	31,23	31,05	30,96	31,32	45M	6.635
09/09/2024	0,10%	0,03	31,29	31,06	31,00	31,36	28M	4.584
06/09/2024	-1,04%	-0,33	31,26	31,48	31,06	31,66	47M	6.257
05/09/2024	-0,57%	-0,18	31,59	31,64	31,35	31,73	62M	6.120
04/09/2024	0,99%	0,31	31,77	31,51	31,51	31,98	82M	8.901
03/09/2024	0,19%	0,06	31,46	31,39	31,20	31,55	51M	7.622
02/09/2024	0,00%	0,00	31,40	31,24	31,05	31,40	48M	5.030
30/08/2024	-0,16%	-0,05	31,40	31,33	31,07	31,53	64M	7.270
29/08/2024	-0,22%	-0,07	31,45	31,17	31,17	31,56	34M	5.770
28/08/2024	1,09%	0,34	31,52	31,18	31,00	31,56	41M	6.617
27/08/2024	-0,32%	-0,10	31,18	31,19	31,06	31,38	65M	4.430
26/08/2024	-0,03%	-0,01	31,28	31,24	30,90	31,54	110M	9.069
23/08/2024	1,03%	0,32	31,29	31,10	30,98	31,62	72M	7.708
22/08/2024	-0,32%	-0,10	30,97	31,00	30,71	31,07	101M	9.007
21/08/2024	0,00%	0,00	31,07	30,85	30,80	31,32	74M	8.620
20/08/2024	1,04%	0,32	31,07	30,70	30,50	31,18	70M	9.473
19/08/2024	1,69%	0,51	30,75	30,26	30,24	30,96	59M	9.272
16/08/2024	0,70%	0,21	30,24	30,01	30,01	30,70	52M	8.061
15/08/2024	-0,03%	-0,01	30,03	30,00	29,78	30,40	56M	7.994
14/08/2024	2,53%	0,74	30,04	29,30	29,11	30,29	69M	11.577
13/08/2024	1,17%	0,34	29,30	29,10	29,01	29,55	45M	8.398
12/08/2024	1,01%	0,29	28,96	28,83	28,74	29,13	59M	7.016
09/08/2024	1,38%	0,39	28,67	28,21	28,21	28,84	31M	6.162
08/08/2024	0,39%	0,11	28,28	28,00	28,00	28,45	34M	5.825
07/08/2024	-0,77%	-0,22	28,17	28,51	28,00	28,85	46M	6.016
06/08/2024	0,21%	0,06	28,39	28,40	28,27	28,59	65M	11.065
05/08/2024	0,28%	0,08	28,33	27,71	27,63	28,63	67M	10.121
02/08/2024	-3,12%	-0,91	28,25	29,01	28,09	29,12	67M	7.110
01/08/2024	1,78%	0,51	29,16	28,79	28,66	29,41	148M	17.498
31/07/2024	-0,42%	-0,12	28,65	28,85	28,55	28,91	93M	7.170
30/07/2024	0,81%	0,23	28,77	28,32	28,26	29,02	92M	9.490
29/07/2024	1,13%	0,32	28,54	27,92	27,92	28,55	109M	4.551
26/07/2024	1,80%	0,50	28,22	27,73	27,53	28,25	51M	5.944
25/07/2024	-2,43%	-0,69	27,72	28,38	27,60	28,41	130M	9.117
24/07/2024	0,35%	0,10	28,41	28,73	28,14	29,17	193M	16.317
23/07/2024	-1,36%	-0,39	28,31	28,70	28,19	28,88	78M	8.641
22/07/2024	-1,44%	-0,42	28,70	28,62	28,43	28,85	56M	7.923
19/07/2024	0,66%	0,19	29,12	29,09	28,91	29,20	166M	5.475
18/07/2024	-0,48%	-0,14	28,93	29,09	28,76	29,09	40M	5.932
17/07/2024	1,01%	0,29	29,07	28,61	28,53	29,15	106M	11.023
16/07/2024	1,55%	0,44	28,78	28,34	28,34	28,78	51M	4.176
15/07/2024	-0,25%	-0,07	28,34	28,47	28,10	28,49	56M	5.814
12/07/2024	-0,70%	-0,20	28,41	28,64	28,36	28,65	30M	3.295
11/07/2024	3,25%	0,90	28,61	27,86	27,86	28,61	142M	14.587
10/07/2024	3,63%	0,97	27,71	26,85	26,76	27,79	106M	13.444
09/07/2024	0,75%	0,20	26,74	26,56	26,30	26,74	149M	16.285
08/07/2024	-2,10%	-0,57	26,54	27,55	26,54	27,55	147M	13.399
05/07/2024	-1,70%	-0,47	27,11	27,65	27,11	27,68	94M	10.288
04/07/2024	0,00%	0,00	27,58	27,80	27,55	28,00	26M	2.485
03/07/2024	0,58%	0,16	27,58	27,54	27,29	27,76	44M	6.094
02/07/2024	0,22%	0,06	27,42	27,36	27,20	27,54	54M	6.090
01/07/2024	-0,36%	-0,10	27,36	27,50	27,25	27,59	53M	8.324
28/06/2024	-1,40%	-0,39	27,46	27,68	27,40	27,69	66M	8.840
27/06/2024	1,27%	0,35	27,85	27,52	27,25	27,85	70M	6.931
26/06/2024	-1,29%	-0,36	27,50	27,64	27,04	27,74	175M	13.500
25/06/2024	-0,50%	-0,14	27,86	27,81	27,50	27,91	116M	11.149
24/06/2024	1,67%	0,46	28,00	27,60	27,40	28,24	109M	11.561
21/06/2024	-0,18%	-0,05	27,54	27,40	27,28	27,59	143M	13.742
20/06/2024	-0,11%	-0,03	27,59	27,90	27,35	28,00	39M	5.297
19/06/2024	0,11%	0,03	27,62	27,44	27,17	27,72	24M	3.157
18/06/2024	0,44%	0,12	27,59	27,50	27,33	27,78	91M	7.184
17/06/2024	1,44%	0,39	27,47	26,96	26,96	27,51	65M	9.785
14/06/2024	0,30%	0,08	27,08	26,81	26,71	27,08	35M	6.130
13/06/2024	-0,15%	-0,04	27,00	27,03	26,81	27,07	55M	7.131
12/06/2024	-0,18%	-0,05	27,04	27,11	26,62	27,14	95M	15.762
11/06/2024	0,33%	0,09	27,09	27,07	26,96	27,22	106M	8.514
10/06/2024	-1,03%	-0,28	27,00	27,18	26,93	27,24	103M	9.335
07/06/2024	-1,20%	-0,33	27,28	27,24	26,99	27,47	161M	19.773
06/06/2024	2,95%	0,79	27,61	26,82	26,80	27,61	111M	13.640
05/06/2024	-1,40%	-0,38	26,82	27,20	26,74	27,24	111M	10.447
04/06/2024	-2,37%	-0,66	27,20	27,62	27,17	27,85	109M	8.465
03/06/2024	0,40%	0,11	27,86	27,82	27,51	28,09	77M	8.800
31/05/2024	0,14%	0,04	27,75	27,59	27,35	28,34	1.978M	26.451
29/05/2024	-0,82%	-0,23	27,71	27,67	27,22	27,77	135M	17.639
28/05/2024	1,12%	0,31	27,94	27,67	27,67	28,03	101M	11.702
27/05/2024	-1,50%	-0,42	27,63	27,95	27,62	27,95	76M	7.242
24/05/2024	-0,36%	-0,10	28,05	27,97	27,61	28,17	138M	13.364
23/05/2024	0,11%	0,03	28,15	27,96	27,82	28,19	121M	11.051
22/05/2024	0,14%	0,04	28,12	27,81	27,78	28,34	148M	14.465
21/05/2024	0,83%	0,23	28,08	27,85	27,49	28,19	131M	10.963
20/05/2024	0,54%	0,15	27,85	27,63	27,54	28,14	90M	11.358
17/05/2024	-1,25%	-0,35	27,70	27,93	27,55	28,02	106M	13.042
16/05/2024	-0,04%	-0,01	28,05	28,29	27,88	28,36	63M	7.240
15/05/2024	-2,06%	-0,59	28,06	28,59	27,85	28,59	160M	19.997
14/05/2024	0,32%	0,09	28,65	28,51	28,40	28,68	48M	7.700
13/05/2024	0,21%	0,06	28,56	28,45	28,32	28,74	51M	7.448
10/05/2024	-0,59%	-0,17	28,50	28,60	28,50	28,86	57M	6.581
09/05/2024	-2,02%	-0,59	28,67	29,00	28,55	29,02	68M	8.553
08/05/2024	-0,81%	-0,24	29,26	29,27	29,01	29,47	76M	7.690
07/05/2024	-0,34%	-0,10	29,50	29,70	29,45	30,15	87M	9.445
06/05/2024	0,00%	0,00	29,60	29,74	29,59	30,40	108M	11.129
03/05/2024	-0,07%	-0,02	29,60	30,23	29,58	30,68	129M	14.113
02/05/2024	2,49%	0,72	29,62	28,90	28,79	29,64	122M	12.872
30/04/2024	2,74%	0,77	28,90	28,71	28,70	29,54	217M	21.706
29/04/2024	2,48%	0,68	28,13	27,45	27,30	28,16	147M	12.673
26/04/2024	3,43%	0,91	27,45	26,68	26,55	27,50	94M	8.515
25/04/2024	-2,43%	-0,66	26,54	27,20	26,50	27,21	107M	9.196
24/04/2024	0,11%	0,03	27,20	27,10	26,96	27,21	59M	6.043
23/04/2024	1,38%	0,37	27,17	26,51	26,51	27,24	83M	10.161
22/04/2024	-1,69%	-0,46	26,80	26,91	26,35	27,05	99M	10.979
19/04/2024	2,75%	0,73	27,26	26,59	26,59	27,32	117M	12.458
18/04/2024	-0,64%	-0,17	26,53	26,87	26,48	27,00	57M	9.638
17/04/2024	-0,07%	-0,02	26,70	26,90	26,60	26,97	52M	10.473
16/04/2024	-0,85%	-0,23	26,72	26,89	26,72	27,04	65M	9.560
15/04/2024	-0,37%	-0,10	26,95	27,07	26,94	27,23	65M	7.586
12/04/2024	-1,10%	-0,30	27,05	27,32	26,97	27,32	39M	6.962
11/04/2024	0,66%	0,18	27,35	27,29	27,11	27,39	56M	8.294
10/04/2024	-3,93%	-1,11	27,17	28,24	27,17	28,25	87M	12.394
09/04/2024	0,14%	0,04	28,28	28,31	28,24	28,50	41M	6.717
08/04/2024	0,57%	0,16	28,24	28,08	28,05	28,47	36M	6.405
05/04/2024	-2,19%	-0,63	28,08	28,81	28,08	28,81	59M	5.795
04/04/2024	2,46%	0,69	28,71	28,15	28,15	29,18	85M	11.024
03/04/2024	-0,46%	-0,13	28,02	28,03	27,86	28,13	37M	6.455
02/04/2024	0,00%	0,00	28,15	28,33	27,97	28,33	41M	5.303
01/04/2024	-1,30%	-0,37	28,15	28,55	28,11	28,80	40M	5.198
28/03/2024	0,42%	0,12	28,52	28,30	28,24	28,70	50M	6.894
27/03/2024	-	-	28,40	28,09	28,05	28,40	52M	7.230

Date,Open,High,Low,Close,Volume
03-Oct-24,29.09,29.09,28.25,28.43,94059226
02-Oct-24,28.81,29.21,28.72,29.10,61707792
01-Oct-24,28.40,28.73,28.18,28.56,51198417
30-Sep-24,28.75,28.78,28.35,28.39,104452720
27-Sep-24,28.91,29.13,28.53,28.68,55047647
26-Sep-24,29.31,29.40,28.88,28.91,76593718
25-Sep-24,29.04,29.36,28.91,29.08,82111316
24-Sep-24,29.20,29.20,28.81,29.05,46570823
23-Sep-24,29.55,29.58,28.56,28.89,68406904
20-Sep-24,30.13,30.34,29.53,29.53,56709440
19-Sep-24,30.41,30.45,30.18,30.18,42360353
18-Sep-24,30.66,30.74,30.38,30.40,38043451
17-Sep-24,30.61,30.68,30.34,30.66,30685616
16-Sep-24,30.74,30.85,30.57,30.63,26727437
13-Sep-24,30.77,31.13,30.61,30.77,38193002
12-Sep-24,30.75,30.79,30.42,30.65,56437749
11-Sep-24,31.05,31.19,30.73,30.95,59706794
10-Sep-24,31.05,31.32,30.96,31.23,45262534
09-Sep-24,31.06,31.36,31.00,31.29,28307486
06-Sep-24,31.48,31.66,31.06,31.26,47470189
05-Sep-24,31.64,31.73,31.35,31.59,61590993
04-Sep-24,31.51,31.98,31.51,31.77,81522956
03-Sep-24,31.39,31.55,31.20,31.46,50943141
02-Sep-24,31.24,31.40,31.05,31.40,48417495
30-Aug-24,31.33,31.53,31.07,31.40,63681965
29-Aug-24,31.17,31.56,31.17,31.45,34228512
28-Aug-24,31.18,31.56,31.00,31.52,41272637
27-Aug-24,31.19,31.38,31.06,31.18,65084139
26-Aug-24,31.24,31.54,30.90,31.28,110260683
23-Aug-24,31.10,31.62,30.98,31.29,72041179
22-Aug-24,31.00,31.07,30.71,30.97,101193615
21-Aug-24,30.85,31.32,30.80,31.07,73845336
20-Aug-24,30.70,31.18,30.50,31.07,70003582
19-Aug-24,30.26,30.96,30.24,30.75,58806120
16-Aug-24,30.01,30.70,30.01,30.24,52170504
15-Aug-24,30.00,30.40,29.78,30.03,56252463
14-Aug-24,29.30,30.29,29.11,30.04,69426001
13-Aug-24,29.10,29.55,29.01,29.30,44574863
12-Aug-24,28.83,29.13,28.74,28.96,59469087
09-Aug-24,28.21,28.84,28.21,28.67,31055625
08-Aug-24,28.00,28.45,28.00,28.28,33716495
07-Aug-24,28.51,28.85,28.00,28.17,45894948
06-Aug-24,28.40,28.59,28.27,28.39,65476698
05-Aug-24,27.71,28.63,27.63,28.33,66965717
02-Aug-24,29.01,29.12,28.09,28.25,67369202
01-Aug-24,28.79,29.41,28.66,29.16,148229362
31-Jul-24,28.85,28.91,28.55,28.65,93443167
30-Jul-24,28.32,29.02,28.26,28.77,92094892
29-Jul-24,27.92,28.55,27.92,28.54,108611996
26-Jul-24,27.73,28.25,27.53,28.22,51405665
25-Jul-24,28.38,28.41,27.60,27.72,129653568
24-Jul-24,28.73,29.17,28.14,28.41,192932524
23-Jul-24,28.70,28.88,28.19,28.31,77516099
22-Jul-24,28.62,28.85,28.43,28.70,56259489
19-Jul-24,29.09,29.20,28.91,29.12,165745676
18-Jul-24,29.09,29.09,28.76,28.93,40203482
17-Jul-24,28.61,29.15,28.53,29.07,105603853
16-Jul-24,28.34,28.78,28.34,28.78,50901267
15-Jul-24,28.47,28.49,28.10,28.34,56277562
12-Jul-24,28.64,28.65,28.36,28.41,30157578
11-Jul-24,27.86,28.61,27.86,28.61,141562170
10-Jul-24,26.85,27.79,26.76,27.71,106104821
09-Jul-24,26.56,26.74,26.30,26.74,149037281
08-Jul-24,27.55,27.55,26.54,26.54,146788820
05-Jul-24,27.65,27.68,27.11,27.11,94231875
04-Jul-24,27.80,28.00,27.55,27.58,26240327
03-Jul-24,27.54,27.76,27.29,27.58,44205797
02-Jul-24,27.36,27.54,27.20,27.42,53703071
01-Jul-24,27.50,27.59,27.25,27.36,52697041
28-Jun-24,27.68,27.69,27.40,27.46,66254256
27-Jun-24,27.52,27.85,27.25,27.85,69682661
26-Jun-24,27.64,27.74,27.04,27.50,174815835
25-Jun-24,27.81,27.91,27.50,27.86,116022074
24-Jun-24,27.60,28.24,27.40,28.00,108969751
21-Jun-24,27.40,27.59,27.28,27.54,142957282
20-Jun-24,27.90,28.00,27.35,27.59,39209023
19-Jun-24,27.44,27.72,27.17,27.62,24332032
18-Jun-24,27.50,27.78,27.33,27.59,91216656
17-Jun-24,26.96,27.51,26.96,27.47,65488708
14-Jun-24,26.81,27.08,26.71,27.08,34709174
13-Jun-24,27.03,27.07,26.81,27.00,55395311
12-Jun-24,27.11,27.14,26.62,27.04,94544932
11-Jun-24,27.07,27.22,26.96,27.09,105606556
10-Jun-24,27.18,27.24,26.93,27.00,103238148
07-Jun-24,27.24,27.47,26.99,27.28,160807973
06-Jun-24,26.82,27.61,26.80,27.61,111398481
05-Jun-24,27.20,27.24,26.74,26.82,110920124
04-Jun-24,27.62,27.85,27.17,27.20,108741821
03-Jun-24,27.82,28.09,27.51,27.86,76904225
31-May-24,27.59,28.34,27.35,27.75,1978480840
29-May-24,27.67,27.77,27.22,27.71,134611584
28-May-24,27.67,28.03,27.67,27.94,101178904
27-May-24,27.95,27.95,27.62,27.63,76395500
24-May-24,27.97,28.17,27.61,28.05,137775194
23-May-24,27.96,28.19,27.82,28.15,121161242
22-May-24,27.81,28.34,27.78,28.12,148042596
21-May-24,27.85,28.19,27.49,28.08,130900648
20-May-24,27.63,28.14,27.54,27.85,90204478
17-May-24,27.93,28.02,27.55,27.70,106159097
16-May-24,28.29,28.36,27.88,28.05,62800717
15-May-24,28.59,28.59,27.85,28.06,159515792
14-May-24,28.51,28.68,28.40,28.65,48296765
13-May-24,28.45,28.74,28.32,28.56,51344331
10-May-24,28.60,28.86,28.50,28.50,56877525
09-May-24,29.00,29.02,28.55,28.67,67811776
08-May-24,29.27,29.47,29.01,29.26,75500290
07-May-24,29.70,30.15,29.45,29.50,87345638
06-May-24,29.74,30.40,29.59,29.60,107533456
03-May-24,30.23,30.68,29.58,29.60,129010294
02-May-24,28.90,29.64,28.79,29.62,121861316
30-Apr-24,28.71,29.54,28.70,28.90,217023517
29-Apr-24,27.45,28.16,27.30,28.13,147317535
26-Apr-24,26.68,27.50,26.55,27.45,93678008
25-Apr-24,27.20,27.21,26.50,26.54,106999391
24-Apr-24,27.10,27.21,26.96,27.20,59029968
23-Apr-24,26.51,27.24,26.51,27.17,83148699
22-Apr-24,26.91,27.05,26.35,26.80,98934537
19-Apr-24,26.59,27.32,26.59,27.26,117340675
18-Apr-24,26.87,27.00,26.48,26.53,56589619
17-Apr-24,26.90,26.97,26.60,26.70,52432722
16-Apr-24,26.89,27.04,26.72,26.72,64676024
15-Apr-24,27.07,27.23,26.94,26.95,64821848
12-Apr-24,27.32,27.32,26.97,27.05,39262001
11-Apr-24,27.29,27.39,27.11,27.35,55818536
10-Apr-24,28.24,28.25,27.17,27.17,86732672
09-Apr-24,28.31,28.50,28.24,28.28,41431658
08-Apr-24,28.08,28.47,28.05,28.24,35556412
05-Apr-24,28.81,28.81,28.08,28.08,58554672
04-Apr-24,28.15,29.18,28.15,28.71,85362855
03-Apr-24,28.03,28.13,27.86,28.02,36526581
02-Apr-24,28.33,28.33,27.97,28.15,41354947
01-Apr-24,28.55,28.80,28.11,28.15,39740984
28-Mar-24,28.30,28.70,28.24,28.52,49977796
27-Mar-24,28.09,28.40,28.05,28.40,51604541

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SANB11