Cotação atual, histórico e gráfico do papel: SANB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/07/2026 | -7,37% | -2,04 | 25,63 | 26,45 | 25,60 | 26,65 | 382M | 27.976 |
| 28/07/2026 | 1,13% | 0,31 | 27,67 | 27,70 | 27,48 | 28,07 | 136M | 17.717 |
| 27/07/2026 | 3,87% | 1,02 | 27,36 | 26,40 | 26,40 | 27,36 | 119M | 11.573 |
| 24/07/2026 | -1,09% | -0,29 | 26,34 | 26,50 | 26,19 | 26,56 | 86M | 9.824 |
| 23/07/2026 | -1,19% | -0,32 | 26,63 | 26,90 | 26,54 | 26,95 | 60M | 6.610 |
| 22/07/2026 | -0,96% | -0,26 | 26,95 | 27,02 | 26,44 | 27,10 | 120M | 15.597 |
| 21/07/2026 | 0,74% | 0,20 | 27,21 | 27,07 | 26,97 | 27,54 | 191M | 10.259 |
| 20/07/2026 | 1,35% | 0,36 | 27,01 | 26,73 | 26,57 | 27,22 | 139M | 12.444 |
| 17/07/2026 | -0,67% | -0,18 | 26,65 | 26,76 | 26,41 | 26,96 | 84M | 9.645 |
| 16/07/2026 | -0,63% | -0,17 | 26,83 | 27,02 | 26,38 | 27,05 | 94M | 16.976 |
| 15/07/2026 | -1,24% | -0,34 | 27,00 | 27,27 | 26,90 | 27,37 | 77M | 11.527 |
| 14/07/2026 | -0,11% | -0,03 | 27,34 | 27,41 | 27,21 | 27,68 | 121M | 12.620 |
| 13/07/2026 | -0,91% | -0,25 | 27,37 | 27,69 | 27,14 | 27,88 | 121M | 10.720 |
| 10/07/2026 | 5,22% | 1,37 | 27,62 | 26,74 | 26,61 | 27,62 | 118M | 15.253 |
| 09/07/2026 | 2,54% | 0,65 | 26,25 | 25,71 | 25,66 | 26,34 | 110M | 14.455 |
| 08/07/2026 | -1,58% | -0,41 | 25,60 | 26,00 | 25,47 | 26,05 | 123M | 14.771 |
| 07/07/2026 | -2,62% | -0,70 | 26,01 | 26,79 | 26,01 | 26,94 | 116M | 11.214 |
| 06/07/2026 | -0,89% | -0,24 | 26,71 | 26,84 | 26,71 | 27,01 | 44M | 5.867 |
| 03/07/2026 | 0,67% | 0,18 | 26,95 | 26,93 | 26,77 | 27,10 | 23M | 3.969 |
| 02/07/2026 | 0,41% | 0,11 | 26,77 | 26,93 | 26,74 | 27,16 | 47M | 7.837 |
| 01/07/2026 | -0,52% | -0,14 | 26,66 | 26,52 | 26,38 | 26,91 | 78M | 7.304 |
| 30/06/2026 | -0,07% | -0,02 | 26,80 | 26,61 | 26,30 | 26,80 | 60M | 7.204 |
| 29/06/2026 | 1,78% | 0,47 | 26,82 | 26,35 | 26,28 | 26,82 | 39M | 4.771 |
| 26/06/2026 | 0,57% | 0,15 | 26,35 | 26,20 | 26,00 | 26,67 | 99M | 9.994 |
| 25/06/2026 | -0,68% | -0,18 | 26,20 | 26,49 | 26,20 | 26,84 | 94M | 8.926 |
| 24/06/2026 | -1,38% | -0,37 | 26,38 | 26,64 | 26,38 | 26,93 | 111M | 14.184 |
| 23/06/2026 | -0,74% | -0,20 | 26,75 | 26,69 | 26,60 | 27,01 | 109M | 7.902 |
| 22/06/2026 | 0,26% | 0,07 | 26,95 | 26,94 | 26,73 | 27,09 | 65M | 6.950 |
| 19/06/2026 | 0,60% | 0,16 | 26,88 | 26,79 | 26,56 | 26,88 | 60M | 4.857 |
| 18/06/2026 | -1,33% | -0,36 | 26,72 | 27,15 | 26,64 | 27,44 | 70M | 7.120 |
| 17/06/2026 | -0,04% | -0,01 | 27,08 | 27,30 | 27,08 | 27,79 | 87M | 9.390 |
| 16/06/2026 | 0,00% | 0,00 | 27,09 | 26,85 | 26,85 | 27,23 | 105M | 8.522 |
| 15/06/2026 | -0,15% | -0,04 | 27,09 | 27,69 | 26,99 | 27,79 | 74M | 7.089 |
| 12/06/2026 | -0,15% | -0,04 | 27,13 | 27,17 | 27,07 | 27,65 | 82M | 7.188 |
| 11/06/2026 | 0,63% | 0,17 | 27,17 | 27,10 | 26,69 | 27,52 | 179M | 13.309 |
| 10/06/2026 | -0,63% | -0,17 | 27,00 | 27,05 | 26,83 | 27,20 | 55M | 8.478 |
| 09/06/2026 | 1,46% | 0,39 | 27,17 | 26,89 | 26,89 | 27,35 | 94M | 10.952 |
| 08/06/2026 | 0,19% | 0,05 | 26,78 | 26,86 | 26,60 | 26,92 | 60M | 7.624 |
| 05/06/2026 | 0,04% | 0,01 | 26,73 | 26,81 | 26,71 | 27,05 | 36M | 4.764 |
| 03/06/2026 | -2,34% | -0,64 | 26,72 | 27,15 | 26,67 | 27,16 | 93M | 14.930 |
| 02/06/2026 | 0,55% | 0,15 | 27,36 | 27,24 | 27,10 | 27,67 | 127M | 8.282 |
| 01/06/2026 | 0,18% | 0,05 | 27,21 | 27,26 | 26,93 | 27,38 | 49M | 8.547 |
| 29/05/2026 | -0,22% | -0,06 | 27,16 | 27,53 | 27,08 | 27,60 | 89M | 8.842 |
| 28/05/2026 | -0,91% | -0,25 | 27,22 | 27,61 | 27,21 | 27,69 | 34M | 5.976 |
| 27/05/2026 | 0,55% | 0,15 | 27,47 | 27,71 | 27,32 | 27,77 | 86M | 7.379 |
| 26/05/2026 | -1,16% | -0,32 | 27,32 | 27,56 | 27,09 | 27,57 | 150M | 5.224 |
| 25/05/2026 | 1,99% | 0,54 | 27,64 | 27,50 | 27,33 | 27,64 | 19M | 2.944 |
| 22/05/2026 | -1,78% | -0,49 | 27,10 | 27,31 | 26,98 | 27,47 | 37M | 5.080 |
| 21/05/2026 | 0,51% | 0,14 | 27,59 | 27,33 | 27,05 | 27,84 | 45M | 7.548 |
| 20/05/2026 | 2,62% | 0,70 | 27,45 | 26,90 | 26,83 | 27,66 | 72M | 12.091 |
| 19/05/2026 | -0,37% | -0,10 | 26,75 | 26,50 | 26,38 | 27,02 | 83M | 8.273 |
| 18/05/2026 | -0,26% | -0,07 | 26,85 | 26,98 | 26,75 | 27,02 | 64M | 7.025 |
| 15/05/2026 | -0,81% | -0,22 | 26,92 | 26,98 | 26,76 | 27,04 | 51M | 8.807 |
| 14/05/2026 | 0,44% | 0,12 | 27,14 | 27,33 | 27,14 | 27,55 | 68M | 8.933 |
| 13/05/2026 | -2,28% | -0,63 | 27,02 | 27,65 | 27,02 | 27,80 | 153M | 12.671 |
| 12/05/2026 | -0,65% | -0,18 | 27,65 | 27,65 | 27,58 | 27,98 | 54M | 8.600 |
| 11/05/2026 | -2,52% | -0,72 | 27,83 | 28,54 | 27,65 | 28,56 | 97M | 11.714 |
| 08/05/2026 | 0,46% | 0,13 | 28,55 | 28,64 | 28,48 | 28,88 | 50M | 8.049 |
| 07/05/2026 | -3,10% | -0,91 | 28,42 | 29,27 | 28,42 | 29,30 | 85M | 13.067 |
| 06/05/2026 | 1,95% | 0,56 | 29,33 | 29,09 | 29,01 | 29,61 | 73M | 9.503 |
| 05/05/2026 | 0,74% | 0,21 | 28,77 | 28,79 | 28,64 | 29,01 | 56M | 9.754 |
| 04/05/2026 | -1,65% | -0,48 | 28,56 | 29,15 | 28,56 | 29,19 | 56M | 10.137 |
| 30/04/2026 | 1,40% | 0,40 | 29,04 | 28,86 | 28,74 | 29,27 | 123M | 12.357 |
| 29/04/2026 | - | - | 28,64 | 29,17 | 28,64 | 29,48 | 216M | 18.058 |
Date,Open,High,Low,Close,Volume
29-Jul-26,26.45,26.65,25.60,25.63,382450267
28-Jul-26,27.70,28.07,27.48,27.67,135727552
27-Jul-26,26.40,27.36,26.40,27.36,119018401
24-Jul-26,26.50,26.56,26.19,26.34,86061690
23-Jul-26,26.90,26.95,26.54,26.63,59722004
22-Jul-26,27.02,27.10,26.44,26.95,119823723
21-Jul-26,27.07,27.54,26.97,27.21,191443348
20-Jul-26,26.73,27.22,26.57,27.01,138763737
17-Jul-26,26.76,26.96,26.41,26.65,84376491
16-Jul-26,27.02,27.05,26.38,26.83,93744816
15-Jul-26,27.27,27.37,26.90,27.00,76514501
14-Jul-26,27.41,27.68,27.21,27.34,120711397
13-Jul-26,27.69,27.88,27.14,27.37,121003795
10-Jul-26,26.74,27.62,26.61,27.62,117553283
09-Jul-26,25.71,26.34,25.66,26.25,110111365
08-Jul-26,26.00,26.05,25.47,25.60,122511967
07-Jul-26,26.79,26.94,26.01,26.01,116092896
06-Jul-26,26.84,27.01,26.71,26.71,43967809
03-Jul-26,26.93,27.10,26.77,26.95,22668402
02-Jul-26,26.93,27.16,26.74,26.77,47309467
01-Jul-26,26.52,26.91,26.38,26.66,77538512
30-Jun-26,26.61,26.80,26.30,26.80,59701843
29-Jun-26,26.35,26.82,26.28,26.82,39267423
26-Jun-26,26.20,26.67,26.00,26.35,99475509
25-Jun-26,26.49,26.84,26.20,26.20,93500090
24-Jun-26,26.64,26.93,26.38,26.38,111430988
23-Jun-26,26.69,27.01,26.60,26.75,109452235
22-Jun-26,26.94,27.09,26.73,26.95,65107114
19-Jun-26,26.79,26.88,26.56,26.88,60314600
18-Jun-26,27.15,27.44,26.64,26.72,70022745
17-Jun-26,27.30,27.79,27.08,27.08,86990694
16-Jun-26,26.85,27.23,26.85,27.09,105071106
15-Jun-26,27.69,27.79,26.99,27.09,73719343
12-Jun-26,27.17,27.65,27.07,27.13,82042606
11-Jun-26,27.10,27.52,26.69,27.17,179395009
10-Jun-26,27.05,27.20,26.83,27.00,55110660
09-Jun-26,26.89,27.35,26.89,27.17,94452151
08-Jun-26,26.86,26.92,26.60,26.78,59727449
05-Jun-26,26.81,27.05,26.71,26.73,36172911
03-Jun-26,27.15,27.16,26.67,26.72,92833054
02-Jun-26,27.24,27.67,27.10,27.36,126596885
01-Jun-26,27.26,27.38,26.93,27.21,49040336
29-May-26,27.53,27.60,27.08,27.16,89377415
28-May-26,27.61,27.69,27.21,27.22,33856902
27-May-26,27.71,27.77,27.32,27.47,85773324
26-May-26,27.56,27.57,27.09,27.32,149678312
25-May-26,27.50,27.64,27.33,27.64,18690739
22-May-26,27.31,27.47,26.98,27.10,36983193
21-May-26,27.33,27.84,27.05,27.59,45061670
20-May-26,26.90,27.66,26.83,27.45,71584842
19-May-26,26.50,27.02,26.38,26.75,82674175
18-May-26,26.98,27.02,26.75,26.85,64033849
15-May-26,26.98,27.04,26.76,26.92,50890875
14-May-26,27.33,27.55,27.14,27.14,67573895
13-May-26,27.65,27.80,27.02,27.02,153466906
12-May-26,27.65,27.98,27.58,27.65,53665445
11-May-26,28.54,28.56,27.65,27.83,97476561
08-May-26,28.64,28.88,28.48,28.55,49746993
07-May-26,29.27,29.30,28.42,28.42,85199754
06-May-26,29.09,29.61,29.01,29.33,72590310
05-May-26,28.79,29.01,28.64,28.77,56452731
04-May-26,29.15,29.19,28.56,28.56,56153362
30-Apr-26,28.86,29.27,28.74,29.04,122513069
29-Apr-26,29.17,29.48,28.64,28.64,216063109
*exoneração de responsabilidade e termos de uso