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
21/01/2025	0,28%	0,07	25,04	24,97	24,84	25,23	62M	6.816
20/01/2025	0,44%	0,11	24,97	24,90	24,61	25,02	34M	4.922
17/01/2025	-0,68%	-0,17	24,86	25,05	24,71	25,13	54M	7.894
16/01/2025	0,32%	0,08	25,03	24,96	24,65	25,08	53M	6.487
15/01/2025	3,53%	0,85	24,95	24,19	24,18	25,04	68M	12.655
14/01/2025	0,92%	0,22	24,10	23,97	23,70	24,10	226M	6.490
13/01/2025	0,29%	0,07	23,88	23,81	23,76	24,25	106M	5.860

10/01/2025	-1,00%	-0,24	23,81	24,05	23,66	24,07	50M	9.582
09/01/2025	0,00%	0,00	24,05	24,00	23,87	24,16	17M	3.238
08/01/2025	-1,31%	-0,32	24,05	24,38	23,87	24,38	39M	9.041
07/01/2025	1,54%	0,37	24,37	24,27	24,02	24,38	79M	11.553
06/01/2025	2,48%	0,58	24,00	23,60	23,44	24,03	38M	7.313
03/01/2025	-1,39%	-0,33	23,42	23,76	23,22	23,95	49M	7.697
02/01/2025	-0,29%	-0,07	23,75	23,80	23,19	23,89	99M	11.771
30/12/2024	0,80%	0,19	23,82	23,75	23,60	23,90	36M	7.573
27/12/2024	-0,59%	-0,14	23,63	24,00	23,52	24,00	38M	8.558
26/12/2024	0,98%	0,23	23,77	23,54	23,53	23,94	28M	4.832
23/12/2024	-3,09%	-0,75	23,54	24,00	23,51	24,11	62M	11.286
20/12/2024	2,32%	0,55	24,29	23,77	23,63	24,29	117M	12.415
19/12/2024	0,76%	0,18	23,74	23,67	23,28	23,89	63M	10.047
18/12/2024	-4,27%	-1,05	23,56	24,50	23,41	24,51	99M	16.780
17/12/2024	2,76%	0,66	24,61	24,09	23,88	24,61	80M	14.141
16/12/2024	-1,24%	-0,30	23,95	24,24	23,95	24,43	45M	8.133
13/12/2024	-1,66%	-0,41	24,25	24,70	24,25	24,82	85M	10.694
12/12/2024	-3,56%	-0,91	24,66	25,55	24,59	25,55	94M	13.146
11/12/2024	0,24%	0,06	25,57	25,51	24,86	25,84	106M	17.136
10/12/2024	1,03%	0,26	25,51	25,20	24,72	25,51	72M	12.555
09/12/2024	-0,90%	-0,23	25,25	25,34	25,12	25,64	53M	8.575
06/12/2024	-1,05%	-0,27	25,48	25,70	25,24	25,72	58M	9.272
05/12/2024	1,78%	0,45	25,75	25,60	25,56	25,85	37M	5.730
04/12/2024	0,04%	0,01	25,30	25,05	24,93	25,46	51M	8.903
03/12/2024	2,39%	0,59	25,29	24,85	24,73	25,29	82M	8.934
02/12/2024	-0,92%	-0,23	24,70	25,14	24,54	25,14	81M	10.777
29/11/2024	0,12%	0,03	24,93	25,05	24,44	25,05	89M	11.406
28/11/2024	-3,04%	-0,78	24,90	25,68	24,80	25,70	68M	11.159
27/11/2024	-3,35%	-0,89	25,68	26,59	25,61	26,65	75M	10.983
26/11/2024	0,49%	0,13	26,57	26,46	26,30	26,87	83M	12.504
25/11/2024	0,76%	0,20	26,44	26,86	26,26	27,06	99M	11.564
22/11/2024	3,63%	0,92	26,24	25,43	25,18	26,28	100M	11.465
21/11/2024	-0,16%	-0,04	25,32	25,36	24,96	25,38	124M	15.996
19/11/2024	-0,04%	-0,01	25,36	25,40	25,12	25,44	88M	13.052
18/11/2024	-1,21%	-0,31	25,37	25,65	25,29	25,82	94M	12.044
14/11/2024	-1,23%	-0,32	25,68	26,05	25,67	26,13	107M	10.352
13/11/2024	-0,54%	-0,14	26,00	26,25	26,00	26,26	109M	9.580
12/11/2024	-0,87%	-0,23	26,14	26,41	26,14	26,52	73M	11.505
11/11/2024	-1,16%	-0,31	26,37	26,68	26,37	26,75	51M	6.657
08/11/2024	-1,22%	-0,33	26,68	26,77	26,68	26,97	68M	9.532
07/11/2024	-0,33%	-0,09	27,01	27,00	26,83	27,29	56M	7.051
06/11/2024	0,86%	0,23	27,10	26,71	26,54	27,10	69M	10.415
05/11/2024	0,15%	0,04	26,87	26,80	26,67	27,00	92M	8.219
04/11/2024	0,11%	0,03	26,83	27,05	26,78	27,20	76M	9.943
01/11/2024	-1,47%	-0,40	26,80	27,35	26,61	27,36	114M	18.423
31/10/2024	-2,68%	-0,75	27,20	27,78	27,20	27,98	88M	10.150
30/10/2024	2,04%	0,56	27,95	27,60	27,55	28,07	143M	15.787
29/10/2024	-5,13%	-1,48	27,39	29,24	27,39	29,39	235M	17.077
28/10/2024	1,09%	0,31	28,87	28,75	28,62	28,95	42M	6.790
25/10/2024	-0,24%	-0,07	28,56	28,63	28,50	28,80	36M	6.607
24/10/2024	0,32%	0,09	28,63	28,41	28,38	28,85	55M	8.194
23/10/2024	1,24%	0,35	28,54	28,18	28,10	28,54	40M	6.351
22/10/2024	-1,05%	-0,30	28,19	28,45	28,12	28,49	56M	7.147
21/10/2024	-0,52%	-0,15	28,49	28,65	28,33	28,78	41M	6.219
18/10/2024	-0,87%	-0,25	28,64	28,88	28,27	28,88	58M	6.645
17/10/2024	-0,52%	-0,15	28,89	29,04	28,58	29,09	74M	9.831
16/10/2024	0,35%	0,10	29,04	29,00	28,74	29,23	68M	15.592
15/10/2024	0,10%	0,03	28,94	28,90	28,69	29,06	60M	8.155
14/10/2024	1,15%	0,33	28,91	28,60	28,54	29,07	40M	6.736
11/10/2024	-0,07%	-0,02	28,58	28,74	28,52	28,85	132M	7.410
10/10/2024	0,67%	0,19	28,60	28,32	28,28	28,60	51M	7.888
09/10/2024	-0,94%	-0,27	28,41	28,61	28,38	28,74	54M	10.442
08/10/2024	-0,10%	-0,03	28,68	28,69	28,33	28,69	45M	8.868
07/10/2024	0,21%	0,06	28,71	28,65	28,51	28,88	46M	6.699
04/10/2024	0,77%	0,22	28,65	28,25	28,25	28,75	63M	8.203
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	-	-	27,71	26,85	26,76	27,79	106M	13.444

Date,Open,High,Low,Close,Volume
21-Jan-25,24.97,25.23,24.84,25.04,62167695
20-Jan-25,24.90,25.02,24.61,24.97,34198665
17-Jan-25,25.05,25.13,24.71,24.86,53909633
16-Jan-25,24.96,25.08,24.65,25.03,53147019
15-Jan-25,24.19,25.04,24.18,24.95,67794424
14-Jan-25,23.97,24.10,23.70,24.10,225948483
13-Jan-25,23.81,24.25,23.76,23.88,106240505
10-Jan-25,24.05,24.07,23.66,23.81,49713393
09-Jan-25,24.00,24.16,23.87,24.05,17441939
08-Jan-25,24.38,24.38,23.87,24.05,38879474
07-Jan-25,24.27,24.38,24.02,24.37,78693379
06-Jan-25,23.60,24.03,23.44,24.00,37661787
03-Jan-25,23.76,23.95,23.22,23.42,48598019
02-Jan-25,23.80,23.89,23.19,23.75,99351755
30-Dec-24,23.75,23.90,23.60,23.82,35505890
27-Dec-24,24.00,24.00,23.52,23.63,37540480
26-Dec-24,23.54,23.94,23.53,23.77,27945324
23-Dec-24,24.00,24.11,23.51,23.54,61829554
20-Dec-24,23.77,24.29,23.63,24.29,116695299
19-Dec-24,23.67,23.89,23.28,23.74,63090784
18-Dec-24,24.50,24.51,23.41,23.56,99447362
17-Dec-24,24.09,24.61,23.88,24.61,79738419
16-Dec-24,24.24,24.43,23.95,23.95,45485918
13-Dec-24,24.70,24.82,24.25,24.25,85466238
12-Dec-24,25.55,25.55,24.59,24.66,93822427
11-Dec-24,25.51,25.84,24.86,25.57,105515186
10-Dec-24,25.20,25.51,24.72,25.51,72440216
09-Dec-24,25.34,25.64,25.12,25.25,52805669
06-Dec-24,25.70,25.72,25.24,25.48,57954508
05-Dec-24,25.60,25.85,25.56,25.75,36747671
04-Dec-24,25.05,25.46,24.93,25.30,51345986
03-Dec-24,24.85,25.29,24.73,25.29,82217494
02-Dec-24,25.14,25.14,24.54,24.70,81314269
29-Nov-24,25.05,25.05,24.44,24.93,89005646
28-Nov-24,25.68,25.70,24.80,24.90,67572879
27-Nov-24,26.59,26.65,25.61,25.68,75008523
26-Nov-24,26.46,26.87,26.30,26.57,83423429
25-Nov-24,26.86,27.06,26.26,26.44,98801616
22-Nov-24,25.43,26.28,25.18,26.24,99592778
21-Nov-24,25.36,25.38,24.96,25.32,124468368
19-Nov-24,25.40,25.44,25.12,25.36,88041436
18-Nov-24,25.65,25.82,25.29,25.37,93980156
14-Nov-24,26.05,26.13,25.67,25.68,107254165
13-Nov-24,26.25,26.26,26.00,26.00,108973473
12-Nov-24,26.41,26.52,26.14,26.14,73187120
11-Nov-24,26.68,26.75,26.37,26.37,51493582
08-Nov-24,26.77,26.97,26.68,26.68,67787005
07-Nov-24,27.00,27.29,26.83,27.01,56076220
06-Nov-24,26.71,27.10,26.54,27.10,69405338
05-Nov-24,26.80,27.00,26.67,26.87,92090296
04-Nov-24,27.05,27.20,26.78,26.83,75968376
01-Nov-24,27.35,27.36,26.61,26.80,114320055
31-Oct-24,27.78,27.98,27.20,27.20,88012410
30-Oct-24,27.60,28.07,27.55,27.95,143221966
29-Oct-24,29.24,29.39,27.39,27.39,235260302
28-Oct-24,28.75,28.95,28.62,28.87,41751968
25-Oct-24,28.63,28.80,28.50,28.56,35576723
24-Oct-24,28.41,28.85,28.38,28.63,54975720
23-Oct-24,28.18,28.54,28.10,28.54,40322386
22-Oct-24,28.45,28.49,28.12,28.19,55554411
21-Oct-24,28.65,28.78,28.33,28.49,40934951
18-Oct-24,28.88,28.88,28.27,28.64,57809516
17-Oct-24,29.04,29.09,28.58,28.89,74470421
16-Oct-24,29.00,29.23,28.74,29.04,67743769
15-Oct-24,28.90,29.06,28.69,28.94,60072054
14-Oct-24,28.60,29.07,28.54,28.91,39793138
11-Oct-24,28.74,28.85,28.52,28.58,132260297
10-Oct-24,28.32,28.60,28.28,28.60,51071526
09-Oct-24,28.61,28.74,28.38,28.41,53699696
08-Oct-24,28.69,28.69,28.33,28.68,44842552
07-Oct-24,28.65,28.88,28.51,28.71,45774209
04-Oct-24,28.25,28.75,28.25,28.65,63045064
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

*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