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
02/04/2025	1,69%	0,45	27,15	26,68	26,58	27,33	49M	7.279
01/04/2025	-0,07%	-0,02	26,70	26,65	26,50	27,34	61M	8.914
31/03/2025	-1,51%	-0,41	26,72	27,00	26,51	27,08	56M	7.218
28/03/2025	-1,06%	-0,29	27,13	27,46	27,13	27,77	67M	9.453
27/03/2025	0,62%	0,17	27,42	27,25	27,04	27,55	58M	6.791
26/03/2025	0,66%	0,18	27,25	27,00	26,98	27,53	68M	8.823
25/03/2025	1,27%	0,34	27,07	26,70	26,66	27,40	68M	9.585

24/03/2025	-0,52%	-0,14	26,73	26,98	26,47	26,99	38M	5.276
21/03/2025	1,24%	0,33	26,87	26,54	26,49	26,88	73M	7.856
20/03/2025	-1,59%	-0,43	26,54	26,81	26,54	27,03	64M	9.255
19/03/2025	1,01%	0,27	26,97	26,88	26,55	27,22	76M	10.413
18/03/2025	-0,48%	-0,13	26,70	26,51	26,51	27,00	67M	8.273
17/03/2025	2,25%	0,59	26,83	26,18	26,10	26,84	57M	7.554
14/03/2025	3,55%	0,90	26,24	25,43	25,30	26,25	109M	11.512
13/03/2025	1,12%	0,28	25,34	25,06	24,85	25,49	64M	8.850
12/03/2025	0,12%	0,03	25,06	24,91	24,77	25,16	50M	9.560
11/03/2025	-2,11%	-0,54	25,03	25,50	24,95	25,50	69M	10.155
10/03/2025	-1,43%	-0,37	25,57	25,81	25,37	25,81	52M	6.103
07/03/2025	2,45%	0,62	25,94	25,23	25,15	26,14	96M	10.232
06/03/2025	-0,90%	-0,23	25,32	25,34	25,11	25,66	80M	8.885
05/03/2025	1,43%	0,36	25,55	25,19	25,04	25,55	47M	6.777
28/02/2025	-4,11%	-1,08	25,19	26,08	25,19	26,17	87M	10.003
27/02/2025	-1,02%	-0,27	26,27	26,30	26,16	26,77	32M	5.442
26/02/2025	0,19%	0,05	26,54	26,70	26,49	26,88	51M	10.325
25/02/2025	0,72%	0,19	26,49	26,30	26,30	26,68	52M	6.960
24/02/2025	0,57%	0,15	26,30	26,22	26,16	26,70	107M	7.797
21/02/2025	-0,68%	-0,18	26,15	26,35	26,04	26,44	63M	9.372
20/02/2025	0,11%	0,03	26,33	26,24	26,23	26,63	55M	8.165
19/02/2025	-1,94%	-0,52	26,30	26,61	26,21	26,76	68M	11.174
18/02/2025	0,49%	0,13	26,82	26,70	26,43	26,99	37M	5.518
17/02/2025	0,19%	0,05	26,69	26,64	26,60	26,92	29M	5.657
14/02/2025	3,82%	0,98	26,64	25,77	25,77	26,68	50M	9.346
13/02/2025	-1,65%	-0,43	25,66	26,00	25,66	26,20	61M	8.230
12/02/2025	-0,61%	-0,16	26,09	26,24	26,04	26,63	109M	18.008
11/02/2025	0,38%	0,10	26,25	26,29	26,06	26,72	59M	9.573
10/02/2025	-0,98%	-0,26	26,15	26,41	26,12	26,80	66M	8.872
07/02/2025	-2,19%	-0,59	26,41	26,91	26,18	27,03	115M	19.035
06/02/2025	-0,30%	-0,08	27,00	26,99	26,58	27,28	59M	9.081
05/02/2025	6,20%	1,58	27,08	26,41	26,33	27,33	286M	29.799
04/02/2025	-1,28%	-0,33	25,50	25,84	25,46	25,92	61M	10.186
03/02/2025	-0,50%	-0,13	25,83	25,92	25,68	26,00	82M	10.466
31/01/2025	0,89%	0,23	25,96	25,73	25,66	25,99	73M	10.212
30/01/2025	3,83%	0,95	25,73	24,78	24,78	25,85	50M	8.733
29/01/2025	-0,76%	-0,19	24,78	25,12	24,78	25,18	26M	5.460
28/01/2025	-0,52%	-0,13	24,97	25,11	24,87	25,11	28M	4.884
27/01/2025	1,05%	0,26	25,10	24,84	24,64	25,18	52M	8.513
24/01/2025	1,06%	0,26	24,84	24,63	24,44	24,84	50M	7.055
23/01/2025	-3,08%	-0,78	24,58	25,03	24,40	25,10	119M	12.801
22/01/2025	1,28%	0,32	25,36	24,93	24,79	25,36	78M	10.790
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	-	-	30,66	30,61	30,34	30,68	31M	4.889

Date,Open,High,Low,Close,Volume
02-Apr-25,26.68,27.33,26.58,27.15,49074555
01-Apr-25,26.65,27.34,26.50,26.70,60533588
31-Mar-25,27.00,27.08,26.51,26.72,55934053
28-Mar-25,27.46,27.77,27.13,27.13,67125913
27-Mar-25,27.25,27.55,27.04,27.42,58139255
26-Mar-25,27.00,27.53,26.98,27.25,67793789
25-Mar-25,26.70,27.40,26.66,27.07,67926573
24-Mar-25,26.98,26.99,26.47,26.73,38342782
21-Mar-25,26.54,26.88,26.49,26.87,72959955
20-Mar-25,26.81,27.03,26.54,26.54,63800947
19-Mar-25,26.88,27.22,26.55,26.97,76213726
18-Mar-25,26.51,27.00,26.51,26.70,66892318
17-Mar-25,26.18,26.84,26.10,26.83,56915064
14-Mar-25,25.43,26.25,25.30,26.24,108865368
13-Mar-25,25.06,25.49,24.85,25.34,64348553
12-Mar-25,24.91,25.16,24.77,25.06,50490153
11-Mar-25,25.50,25.50,24.95,25.03,69307371
10-Mar-25,25.81,25.81,25.37,25.57,51542428
07-Mar-25,25.23,26.14,25.15,25.94,95852768
06-Mar-25,25.34,25.66,25.11,25.32,79501539
05-Mar-25,25.19,25.55,25.04,25.55,46515840
28-Feb-25,26.08,26.17,25.19,25.19,86834034
27-Feb-25,26.30,26.77,26.16,26.27,31722168
26-Feb-25,26.70,26.88,26.49,26.54,51362799
25-Feb-25,26.30,26.68,26.30,26.49,51955217
24-Feb-25,26.22,26.70,26.16,26.30,107075827
21-Feb-25,26.35,26.44,26.04,26.15,62980905
20-Feb-25,26.24,26.63,26.23,26.33,54858622
19-Feb-25,26.61,26.76,26.21,26.30,67727664
18-Feb-25,26.70,26.99,26.43,26.82,37199038
17-Feb-25,26.64,26.92,26.60,26.69,28587123
14-Feb-25,25.77,26.68,25.77,26.64,49839533
13-Feb-25,26.00,26.20,25.66,25.66,61374688
12-Feb-25,26.24,26.63,26.04,26.09,109040688
11-Feb-25,26.29,26.72,26.06,26.25,58839790
10-Feb-25,26.41,26.80,26.12,26.15,66212182
07-Feb-25,26.91,27.03,26.18,26.41,115374655
06-Feb-25,26.99,27.28,26.58,27.00,59039968
05-Feb-25,26.41,27.33,26.33,27.08,286304988
04-Feb-25,25.84,25.92,25.46,25.50,60924061
03-Feb-25,25.92,26.00,25.68,25.83,82072023
31-Jan-25,25.73,25.99,25.66,25.96,73348300
30-Jan-25,24.78,25.85,24.78,25.73,49522999
29-Jan-25,25.12,25.18,24.78,24.78,26032543
28-Jan-25,25.11,25.11,24.87,24.97,27563387
27-Jan-25,24.84,25.18,24.64,25.10,51888436
24-Jan-25,24.63,24.84,24.44,24.84,50275497
23-Jan-25,25.03,25.10,24.40,24.58,118620248
22-Jan-25,24.93,25.36,24.79,25.36,77742685
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

*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