Cotação atual, histórico e gráfico do papel: SANB3

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 SANB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2025	0,52%	0,07	13,44	13,32	13,31	13,53	1M	386
16/10/2025	0,53%	0,07	13,37	13,30	13,19	13,54	526K	214
15/10/2025	1,60%	0,21	13,30	13,09	13,00	13,37	750K	351
14/10/2025	-1,43%	-0,19	13,09	13,34	12,71	13,34	934K	405
13/10/2025	0,23%	0,03	13,28	13,28	13,21	13,41	811K	370
10/10/2025	-1,63%	-0,22	13,25	13,50	13,25	13,57	478K	173
09/10/2025	1,51%	0,20	13,47	13,34	13,34	13,57	961K	342

08/10/2025	-0,90%	-0,12	13,27	13,39	13,27	13,52	285K	145
07/10/2025	-1,98%	-0,27	13,39	13,63	13,26	13,63	526K	270
06/10/2025	-0,94%	-0,13	13,66	13,77	13,54	13,84	600K	247
03/10/2025	-0,07%	-0,01	13,79	13,86	13,64	13,90	390K	187
02/10/2025	0,00%	0,00	13,80	13,80	13,63	13,95	862K	360
01/10/2025	-1,78%	-0,25	13,80	14,05	13,80	14,25	650K	296
30/09/2025	0,29%	0,04	14,05	13,95	13,95	14,25	972K	399
29/09/2025	0,79%	0,11	14,01	13,82	13,82	14,25	1M	504
26/09/2025	2,51%	0,34	13,90	13,57	13,56	13,98	1M	629
25/09/2025	-1,95%	-0,27	13,56	13,75	13,51	13,81	452K	155
24/09/2025	-0,29%	-0,04	13,83	13,75	13,73	13,97	299K	150
23/09/2025	0,73%	0,10	13,87	13,75	13,74	14,02	547K	285
22/09/2025	-1,29%	-0,18	13,77	13,88	13,60	13,92	844K	432
19/09/2025	-0,14%	-0,02	13,95	13,87	13,87	14,10	567K	242
18/09/2025	0,14%	0,02	13,97	13,97	13,90	14,07	326K	149
17/09/2025	2,42%	0,33	13,95	13,74	13,63	14,15	1M	687
16/09/2025	-0,07%	-0,01	13,62	13,64	13,56	13,87	428K	207
15/09/2025	-0,44%	-0,06	13,63	13,94	13,62	13,94	769K	370
12/09/2025	-1,23%	-0,17	13,69	13,68	13,64	13,94	465K	265
11/09/2025	1,99%	0,27	13,86	13,61	13,61	14,00	1M	500
10/09/2025	-0,95%	-0,13	13,59	13,58	13,58	13,87	461K	255
09/09/2025	0,96%	0,13	13,72	13,59	13,58	13,83	574K	316
08/09/2025	-1,88%	-0,26	13,59	13,84	13,56	13,90	621K	320
05/09/2025	3,75%	0,50	13,85	13,44	13,41	13,95	1M	709
04/09/2025	0,53%	0,07	13,35	13,19	13,19	13,47	716K	397
03/09/2025	-1,34%	-0,18	13,28	13,42	13,27	13,54	649K	301
02/09/2025	0,45%	0,06	13,46	13,20	13,20	13,54	957K	433
01/09/2025	-0,59%	-0,08	13,40	13,59	13,31	13,59	1M	522
29/08/2025	0,60%	0,08	13,48	13,45	13,29	13,55	390K	219
28/08/2025	2,68%	0,35	13,40	13,15	13,13	13,59	1M	809
27/08/2025	0,08%	0,01	13,05	12,97	12,87	13,15	1M	654
26/08/2025	0,62%	0,08	13,04	13,04	12,82	13,12	666K	369
25/08/2025	-0,08%	-0,01	12,96	12,97	12,94	13,07	588K	252
22/08/2025	2,77%	0,35	12,97	12,68	12,58	12,99	816K	339
21/08/2025	-0,24%	-0,03	12,62	12,60	12,52	12,70	460K	230
20/08/2025	1,12%	0,14	12,65	12,52	12,33	12,65	970K	467
19/08/2025	-2,49%	-0,32	12,51	12,79	12,35	12,85	883K	374
18/08/2025	-0,16%	-0,02	12,83	12,85	12,80	13,05	541K	282
15/08/2025	0,55%	0,07	12,85	12,71	12,71	12,89	366K	228
14/08/2025	-0,39%	-0,05	12,78	12,76	12,71	13,00	347K	244
13/08/2025	-0,47%	-0,06	12,83	12,94	12,68	12,95	241K	158
12/08/2025	1,34%	0,17	12,89	12,75	12,75	13,01	554K	317
11/08/2025	0,16%	0,02	12,72	12,78	12,68	12,81	443K	243
08/08/2025	0,00%	0,00	12,70	12,71	12,51	12,75	529K	243
07/08/2025	1,68%	0,21	12,70	12,49	12,49	12,72	808K	396
06/08/2025	0,32%	0,04	12,49	12,50	12,48	12,60	376K	188
05/08/2025	-0,48%	-0,06	12,45	12,50	12,45	12,68	374K	209
04/08/2025	1,62%	0,20	12,51	12,28	12,28	12,55	1M	596
01/08/2025	-1,91%	-0,24	12,31	12,56	12,22	12,72	740K	361
31/07/2025	-0,48%	-0,06	12,55	12,61	12,40	12,62	606K	365
30/07/2025	-0,24%	-0,03	12,61	12,45	12,15	12,92	1M	563
29/07/2025	0,72%	0,09	12,64	12,41	12,41	12,73	804K	399
28/07/2025	0,24%	0,03	12,55	12,42	12,21	12,90	691K	355
25/07/2025	0,40%	0,05	12,52	12,57	12,42	12,59	319K	194
24/07/2025	-1,27%	-0,16	12,47	12,55	12,38	12,56	495K	207
23/07/2025	1,04%	0,13	12,63	12,50	12,43	12,74	617K	315
22/07/2025	-0,24%	-0,03	12,50	12,50	12,38	12,55	879K	320
21/07/2025	0,24%	0,03	12,53	12,49	12,42	12,56	715K	292
18/07/2025	-6,30%	-0,84	12,50	13,12	12,50	13,14	1M	654
17/07/2025	1,37%	0,18	13,34	13,23	13,17	13,37	1M	490
16/07/2025	-1,28%	-0,17	13,16	13,18	13,06	13,30	1M	402
15/07/2025	2,54%	0,33	13,33	13,00	13,00	13,33	1M	383
14/07/2025	-2,26%	-0,30	13,00	13,45	13,00	13,45	2M	842
11/07/2025	-0,67%	-0,09	13,30	13,44	13,13	13,44	1M	560
10/07/2025	-1,25%	-0,17	13,39	13,55	13,27	13,55	522K	248
09/07/2025	-1,60%	-0,22	13,56	13,77	13,56	13,80	721K	238
08/07/2025	-0,22%	-0,03	13,78	13,82	13,67	13,86	753K	215
07/07/2025	-0,79%	-0,11	13,81	13,92	13,75	13,96	560K	252
04/07/2025	0,14%	0,02	13,92	13,90	13,75	13,98	710K	370
03/07/2025	-1,14%	-0,16	13,90	13,98	13,90	14,10	551K	282
02/07/2025	-1,13%	-0,16	14,06	14,14	13,92	14,36	882K	361
01/07/2025	3,12%	0,43	14,22	13,98	13,91	14,32	2M	978
27/06/2025	-1,43%	-0,20	13,79	13,80	13,72	13,94	818K	389
26/06/2025	1,16%	0,16	13,99	13,83	13,77	13,99	956K	334
25/06/2025	-1,14%	-0,16	13,83	13,96	13,74	13,99	640K	273
24/06/2025	0,87%	0,12	13,99	13,78	13,78	14,32	2M	734
23/06/2025	-0,86%	-0,12	13,87	13,90	13,63	13,94	1M	645
20/06/2025	-1,34%	-0,19	13,99	14,01	13,90	14,17	1M	438
18/06/2025	-0,77%	-0,11	14,18	14,29	14,16	14,40	2M	825
17/06/2025	0,63%	0,09	14,29	14,35	14,10	14,35	972K	400
16/06/2025	0,50%	0,07	14,20	14,18	14,18	14,42	1M	394
13/06/2025	-0,35%	-0,05	14,13	14,20	14,01	14,35	1M	471
12/06/2025	-0,91%	-0,13	14,18	14,31	14,11	14,32	1M	391
11/06/2025	4,99%	0,68	14,31	13,63	13,63	14,41	3M	1.399
10/06/2025	0,74%	0,10	13,63	13,71	13,50	13,78	862K	476
09/06/2025	-0,15%	-0,02	13,53	13,50	13,47	13,70	763K	443
06/06/2025	-0,29%	-0,04	13,55	13,50	13,50	13,79	662K	371
05/06/2025	-1,38%	-0,19	13,59	13,63	13,59	13,84	500K	280
04/06/2025	-2,61%	-0,37	13,78	14,15	13,77	14,24	844K	355
03/06/2025	1,51%	0,21	14,15	13,94	13,84	14,15	983K	418
02/06/2025	-0,92%	-0,13	13,94	14,10	13,85	14,33	1M	559
30/05/2025	-0,50%	-0,07	14,07	14,16	13,95	14,22	560K	291
29/05/2025	-0,07%	-0,01	14,14	14,15	14,12	14,32	802K	382
28/05/2025	-1,60%	-0,23	14,15	14,38	14,15	14,45	461K	227
27/05/2025	-0,28%	-0,04	14,38	14,36	14,29	14,64	1M	483
26/05/2025	1,41%	0,20	14,42	14,07	14,07	14,48	1M	462
23/05/2025	1,43%	0,20	14,22	14,02	13,73	14,22	1M	510
22/05/2025	-0,92%	-0,13	14,02	14,15	13,97	14,30	992K	474
21/05/2025	-1,53%	-0,22	14,15	14,45	14,10	14,47	958K	491
20/05/2025	-1,71%	-0,25	14,37	14,55	14,37	14,61	1M	496
19/05/2025	2,45%	0,35	14,62	14,27	14,26	14,66	1M	646
16/05/2025	-1,38%	-0,20	14,27	14,47	14,08	14,55	2M	853
15/05/2025	-1,09%	-0,16	14,47	14,50	14,45	14,69	767K	357
14/05/2025	0,55%	0,08	14,63	14,54	14,41	14,70	2M	948
13/05/2025	3,34%	0,47	14,55	14,08	14,08	14,58	2M	610
12/05/2025	-1,47%	-0,21	14,08	14,12	14,02	14,41	2M	697
09/05/2025	0,63%	0,09	14,29	14,01	14,01	14,50	2M	925
08/05/2025	5,26%	0,71	14,20	13,49	13,46	14,33	4M	1.679
07/05/2025	-0,30%	-0,04	13,49	13,41	13,40	13,70	903K	405
06/05/2025	0,15%	0,02	13,53	13,58	13,49	13,75	1M	435
05/05/2025	-1,75%	-0,24	13,51	13,75	13,47	13,96	1M	482
02/05/2025	-2,41%	-0,34	13,75	13,95	13,75	14,07	1M	634
30/04/2025	4,06%	0,55	14,09	13,54	13,13	14,09	3M	1.154
29/04/2025	1,42%	0,19	13,54	13,30	13,30	13,72	2M	734
28/04/2025	0,68%	0,09	13,35	13,26	13,21	13,40	974K	433
25/04/2025	-0,23%	-0,03	13,26	12,96	12,96	13,29	904K	408
24/04/2025	3,26%	0,42	13,29	12,84	12,84	13,29	3M	1.334
23/04/2025	1,10%	0,14	12,87	12,79	12,71	12,97	937K	412
22/04/2025	-0,55%	-0,07	12,73	12,64	12,46	12,79	1M	512
17/04/2025	-0,16%	-0,02	12,80	12,75	12,75	13,04	1M	574
16/04/2025	0,31%	0,04	12,82	12,71	12,71	12,95	779K	333
15/04/2025	0,71%	0,09	12,78	12,43	12,43	12,99	1M	477
14/04/2025	1,76%	0,22	12,69	12,57	12,51	12,81	993K	372
11/04/2025	-0,40%	-0,05	12,47	12,59	12,47	12,70	882K	360
10/04/2025	-1,03%	-0,13	12,52	12,62	12,32	12,62	546K	250
09/04/2025	1,93%	0,24	12,65	12,16	12,10	12,74	860K	408
08/04/2025	-	-	12,41	12,49	12,22	12,70	662K	296

Date,Open,High,Low,Close,Volume
17-Oct-25,13.32,13.53,13.31,13.44,1094627
16-Oct-25,13.30,13.54,13.19,13.37,525765
15-Oct-25,13.09,13.37,13.00,13.30,750250
14-Oct-25,13.34,13.34,12.71,13.09,934450
13-Oct-25,13.28,13.41,13.21,13.28,810790
10-Oct-25,13.50,13.57,13.25,13.25,478416
09-Oct-25,13.34,13.57,13.34,13.47,960955
08-Oct-25,13.39,13.52,13.27,13.27,285021
07-Oct-25,13.63,13.63,13.26,13.39,525979
06-Oct-25,13.77,13.84,13.54,13.66,600434
03-Oct-25,13.86,13.90,13.64,13.79,389935
02-Oct-25,13.80,13.95,13.63,13.80,861573
01-Oct-25,14.05,14.25,13.80,13.80,650342
30-Sep-25,13.95,14.25,13.95,14.05,971593
29-Sep-25,13.82,14.25,13.82,14.01,1060126
26-Sep-25,13.57,13.98,13.56,13.90,1396721
25-Sep-25,13.75,13.81,13.51,13.56,452322
24-Sep-25,13.75,13.97,13.73,13.83,299054
23-Sep-25,13.75,14.02,13.74,13.87,547047
22-Sep-25,13.88,13.92,13.60,13.77,844085
19-Sep-25,13.87,14.10,13.87,13.95,566698
18-Sep-25,13.97,14.07,13.90,13.97,325501
17-Sep-25,13.74,14.15,13.63,13.95,1483406
16-Sep-25,13.64,13.87,13.56,13.62,427785
15-Sep-25,13.94,13.94,13.62,13.63,768544
12-Sep-25,13.68,13.94,13.64,13.69,465460
11-Sep-25,13.61,14.00,13.61,13.86,1067441
10-Sep-25,13.58,13.87,13.58,13.59,461014
09-Sep-25,13.59,13.83,13.58,13.72,574488
08-Sep-25,13.84,13.90,13.56,13.59,621327
05-Sep-25,13.44,13.95,13.41,13.85,1383001
04-Sep-25,13.19,13.47,13.19,13.35,715850
03-Sep-25,13.42,13.54,13.27,13.28,648861
02-Sep-25,13.20,13.54,13.20,13.46,957325
01-Sep-25,13.59,13.59,13.31,13.40,1191729
29-Aug-25,13.45,13.55,13.29,13.48,390283
28-Aug-25,13.15,13.59,13.13,13.40,1356645
27-Aug-25,12.97,13.15,12.87,13.05,1297751
26-Aug-25,13.04,13.12,12.82,13.04,665595
25-Aug-25,12.97,13.07,12.94,12.96,588026
22-Aug-25,12.68,12.99,12.58,12.97,815788
21-Aug-25,12.60,12.70,12.52,12.62,459651
20-Aug-25,12.52,12.65,12.33,12.65,969522
19-Aug-25,12.79,12.85,12.35,12.51,882929
18-Aug-25,12.85,13.05,12.80,12.83,541490
15-Aug-25,12.71,12.89,12.71,12.85,365795
14-Aug-25,12.76,13.00,12.71,12.78,346541
13-Aug-25,12.94,12.95,12.68,12.83,240677
12-Aug-25,12.75,13.01,12.75,12.89,554389
11-Aug-25,12.78,12.81,12.68,12.72,442796
08-Aug-25,12.71,12.75,12.51,12.70,528635
07-Aug-25,12.49,12.72,12.49,12.70,808141
06-Aug-25,12.50,12.60,12.48,12.49,375577
05-Aug-25,12.50,12.68,12.45,12.45,374228
04-Aug-25,12.28,12.55,12.28,12.51,1248992
01-Aug-25,12.56,12.72,12.22,12.31,740376
31-Jul-25,12.61,12.62,12.40,12.55,606300
30-Jul-25,12.45,12.92,12.15,12.61,1189793
29-Jul-25,12.41,12.73,12.41,12.64,803519
28-Jul-25,12.42,12.90,12.21,12.55,691018
25-Jul-25,12.57,12.59,12.42,12.52,319427
24-Jul-25,12.55,12.56,12.38,12.47,495353
23-Jul-25,12.50,12.74,12.43,12.63,617026
22-Jul-25,12.50,12.55,12.38,12.50,878612
21-Jul-25,12.49,12.56,12.42,12.53,714882
18-Jul-25,13.12,13.14,12.50,12.50,1471434
17-Jul-25,13.23,13.37,13.17,13.34,1040111
16-Jul-25,13.18,13.30,13.06,13.16,1101303
15-Jul-25,13.00,13.33,13.00,13.33,1096543
14-Jul-25,13.45,13.45,13.00,13.00,1806677
11-Jul-25,13.44,13.44,13.13,13.30,1255112
10-Jul-25,13.55,13.55,13.27,13.39,522102
09-Jul-25,13.77,13.80,13.56,13.56,721449
08-Jul-25,13.82,13.86,13.67,13.78,752805
07-Jul-25,13.92,13.96,13.75,13.81,560325
04-Jul-25,13.90,13.98,13.75,13.92,710269
03-Jul-25,13.98,14.10,13.90,13.90,551161
02-Jul-25,14.14,14.36,13.92,14.06,881755
01-Jul-25,13.98,14.32,13.91,14.22,2161268
27-Jun-25,13.80,13.94,13.72,13.79,817875
26-Jun-25,13.83,13.99,13.77,13.99,956448
25-Jun-25,13.96,13.99,13.74,13.83,639607
24-Jun-25,13.78,14.32,13.78,13.99,1990716
23-Jun-25,13.90,13.94,13.63,13.87,1489159
20-Jun-25,14.01,14.17,13.90,13.99,1157378
18-Jun-25,14.29,14.40,14.16,14.18,1977310
17-Jun-25,14.35,14.35,14.10,14.29,972147
16-Jun-25,14.18,14.42,14.18,14.20,1307930
13-Jun-25,14.20,14.35,14.01,14.13,1068442
12-Jun-25,14.31,14.32,14.11,14.18,1165097
11-Jun-25,13.63,14.41,13.63,14.31,3254547
10-Jun-25,13.71,13.78,13.50,13.63,862403
09-Jun-25,13.50,13.70,13.47,13.53,762558
06-Jun-25,13.50,13.79,13.50,13.55,661737
05-Jun-25,13.63,13.84,13.59,13.59,499546
04-Jun-25,14.15,14.24,13.77,13.78,844216
03-Jun-25,13.94,14.15,13.84,14.15,982590
02-Jun-25,14.10,14.33,13.85,13.94,1483670
30-May-25,14.16,14.22,13.95,14.07,560055
29-May-25,14.15,14.32,14.12,14.14,801870
28-May-25,14.38,14.45,14.15,14.15,460587
27-May-25,14.36,14.64,14.29,14.38,1175683
26-May-25,14.07,14.48,14.07,14.42,1059244
23-May-25,14.02,14.22,13.73,14.22,1088094
22-May-25,14.15,14.30,13.97,14.02,992131
21-May-25,14.45,14.47,14.10,14.15,958403
20-May-25,14.55,14.61,14.37,14.37,1063486
19-May-25,14.27,14.66,14.26,14.62,1394979
16-May-25,14.47,14.55,14.08,14.27,1842154
15-May-25,14.50,14.69,14.45,14.47,766586
14-May-25,14.54,14.70,14.41,14.63,2096912
13-May-25,14.08,14.58,14.08,14.55,1507933
12-May-25,14.12,14.41,14.02,14.08,1637077
09-May-25,14.01,14.50,14.01,14.29,2282214
08-May-25,13.49,14.33,13.46,14.20,4353856
07-May-25,13.41,13.70,13.40,13.49,903458
06-May-25,13.58,13.75,13.49,13.53,1056401
05-May-25,13.75,13.96,13.47,13.51,1129513
02-May-25,13.95,14.07,13.75,13.75,1317777
30-Apr-25,13.54,14.09,13.13,14.09,3002861
29-Apr-25,13.30,13.72,13.30,13.54,1627660
28-Apr-25,13.26,13.40,13.21,13.35,973668
25-Apr-25,12.96,13.29,12.96,13.26,903582
24-Apr-25,12.84,13.29,12.84,13.29,3303519
23-Apr-25,12.79,12.97,12.71,12.87,937050
22-Apr-25,12.64,12.79,12.46,12.73,1228117
17-Apr-25,12.75,13.04,12.75,12.80,1252323
16-Apr-25,12.71,12.95,12.71,12.82,778744
15-Apr-25,12.43,12.99,12.43,12.78,1122885
14-Apr-25,12.57,12.81,12.51,12.69,992543
11-Apr-25,12.59,12.70,12.47,12.47,882293
10-Apr-25,12.62,12.62,12.32,12.52,546480
09-Apr-25,12.16,12.74,12.10,12.65,860363
08-Apr-25,12.49,12.70,12.22,12.41,662464

*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: SANB3