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
18/04/2024	-0,32%	-0,04	12,52	12,60	12,46	12,68	3M	1.142
17/04/2024	-0,16%	-0,02	12,56	12,64	12,53	12,69	2M	918
16/04/2024	-1,18%	-0,15	12,58	12,70	12,57	12,70	2M	877
15/04/2024	-0,16%	-0,02	12,73	12,79	12,67	12,83	2M	826
12/04/2024	-1,39%	-0,18	12,75	12,93	12,67	12,93	3M	1.481
11/04/2024	0,62%	0,08	12,93	12,87	12,77	12,93	3M	1.241
10/04/2024	-3,53%	-0,47	12,85	13,32	12,82	13,32	5M	2.159
09/04/2024	0,15%	0,02	13,32	13,36	13,30	13,45	565K	328
08/04/2024	0,53%	0,07	13,30	13,22	13,21	13,40	1M	527
05/04/2024	-1,71%	-0,23	13,23	13,46	13,23	13,60	1M	563
04/04/2024	1,36%	0,18	13,46	13,33	13,03	13,81	5M	1.291

03/04/2024	-0,30%	-0,04	13,28	13,23	13,16	13,29	1M	565
02/04/2024	0,45%	0,06	13,32	13,27	13,19	13,34	956K	445
01/04/2024	-0,82%	-0,11	13,26	13,37	13,24	13,59	2M	954
28/03/2024	0,45%	0,06	13,37	13,31	13,29	13,51	5M	810
27/03/2024	0,91%	0,12	13,31	13,19	13,18	13,31	897K	346
26/03/2024	0,15%	0,02	13,19	13,17	13,17	13,38	1M	369
25/03/2024	-0,53%	-0,07	13,17	13,25	13,15	13,25	923K	346
22/03/2024	-0,23%	-0,03	13,24	13,25	13,17	13,28	1M	482
21/03/2024	-0,82%	-0,11	13,27	13,38	13,26	13,45	784K	394
20/03/2024	0,60%	0,08	13,38	13,30	13,28	13,48	772K	398
19/03/2024	-1,12%	-0,15	13,30	13,45	13,30	13,50	682K	392
18/03/2024	0,37%	0,05	13,45	13,41	13,38	13,60	1M	598
15/03/2024	-0,15%	-0,02	13,40	13,45	13,35	13,63	1M	659
14/03/2024	0,00%	0,00	13,42	13,40	13,36	13,50	766K	356
13/03/2024	0,37%	0,05	13,42	13,43	13,37	13,55	852K	430
12/03/2024	0,22%	0,03	13,37	13,33	13,33	13,58	1M	537
11/03/2024	-0,30%	-0,04	13,34	13,32	13,32	13,46	1M	515
08/03/2024	1,21%	0,16	13,38	13,22	13,19	13,48	1M	509
07/03/2024	-0,08%	-0,01	13,22	13,26	13,19	13,34	827K	433
06/03/2024	-0,38%	-0,05	13,23	13,27	13,23	13,48	653K	352
05/03/2024	-1,12%	-0,15	13,28	13,35	13,14	13,43	2M	757
04/03/2024	0,07%	0,01	13,43	13,43	13,33	13,50	863K	449
01/03/2024	0,00%	0,00	13,42	13,42	13,33	13,48	846K	434
29/02/2024	-1,11%	-0,15	13,42	13,56	13,31	13,60	1M	567
28/02/2024	-0,66%	-0,09	13,57	13,66	13,49	13,73	920K	435
27/02/2024	2,40%	0,32	13,66	13,31	13,31	13,66	2M	548
26/02/2024	0,23%	0,03	13,34	13,31	13,31	13,44	603K	318
23/02/2024	-2,70%	-0,37	13,31	13,68	13,15	13,68	2M	1.007
22/02/2024	0,29%	0,04	13,68	13,65	13,52	13,69	1M	477
21/02/2024	-0,51%	-0,07	13,64	13,72	13,60	13,84	1M	381
20/02/2024	0,44%	0,06	13,71	13,49	13,49	13,94	1M	490
19/02/2024	-0,58%	-0,08	13,65	13,73	13,58	13,79	1M	487
16/02/2024	2,77%	0,37	13,73	13,36	13,36	13,75	1M	655
15/02/2024	0,83%	0,11	13,36	13,25	13,25	13,42	799K	421
14/02/2024	-1,12%	-0,15	13,25	13,36	13,20	13,47	863K	442
09/02/2024	0,30%	0,04	13,40	13,36	13,34	13,52	1M	551
08/02/2024	-2,48%	-0,34	13,36	13,71	13,36	13,74	2M	778
07/02/2024	-2,42%	-0,34	13,70	14,04	13,61	14,04	3M	1.608
06/02/2024	2,63%	0,36	14,04	13,68	13,68	14,04	2M	572
05/02/2024	0,51%	0,07	13,68	13,58	13,53	13,74	2M	746
02/02/2024	-1,02%	-0,14	13,61	13,70	13,56	13,90	2M	917
01/02/2024	1,85%	0,25	13,75	13,50	13,35	13,79	2M	1.032
31/01/2024	-2,32%	-0,32	13,50	13,80	13,23	13,80	4M	1.839
30/01/2024	1,25%	0,17	13,82	13,65	13,60	13,83	1M	408
29/01/2024	-1,16%	-0,16	13,65	13,82	13,62	13,83	2M	780
26/01/2024	0,15%	0,02	13,81	13,79	13,70	13,93	1M	524
25/01/2024	-1,08%	-0,15	13,79	13,94	13,73	13,98	1M	504
24/01/2024	0,00%	0,00	13,94	14,00	13,82	14,03	1M	692
23/01/2024	-0,07%	-0,01	13,94	14,13	13,82	14,13	880K	409
22/01/2024	-1,13%	-0,16	13,95	13,95	13,81	14,05	2M	867
19/01/2024	0,21%	0,03	14,11	14,05	13,95	14,22	2M	763
18/01/2024	0,50%	0,07	14,08	14,03	13,95	14,08	2M	686
17/01/2024	0,36%	0,05	14,01	13,96	13,91	14,09	1M	723
16/01/2024	-2,24%	-0,32	13,96	14,28	13,89	14,29	4M	2.079
15/01/2024	0,07%	0,01	14,28	14,27	14,10	14,35	2M	1.103
12/01/2024	-0,90%	-0,13	14,27	14,52	14,25	14,57	3M	1.173
11/01/2024	-0,62%	-0,09	14,40	14,49	14,32	14,56	989K	543
10/01/2024	-1,56%	-0,23	14,49	14,72	14,35	14,72	2M	774
09/01/2024	-2,52%	-0,38	14,72	15,09	14,61	15,09	1M	616
08/01/2024	-0,33%	-0,05	15,10	15,12	15,05	15,22	924K	459
05/01/2024	1,13%	0,17	15,15	14,94	14,90	15,22	663K	340
04/01/2024	-0,60%	-0,09	14,98	15,08	14,86	15,15	1M	613
03/01/2024	-0,46%	-0,07	15,07	15,13	15,07	15,25	2M	701
02/01/2024	-0,39%	-0,06	15,14	15,19	14,99	15,19	2M	1.034
28/12/2023	0,60%	0,09	15,20	15,11	15,08	15,22	1M	488
27/12/2023	0,87%	0,13	15,11	14,98	14,90	15,26	918K	455
26/12/2023	0,13%	0,02	14,98	14,96	14,94	15,08	1M	481
22/12/2023	0,40%	0,06	14,96	14,93	14,88	15,13	1M	501
21/12/2023	-0,07%	-0,01	14,90	14,91	14,83	15,07	901K	469
20/12/2023	-2,36%	-0,36	14,91	15,18	14,89	15,26	1M	584
19/12/2023	1,80%	0,27	15,27	15,00	14,91	15,40	1M	654
18/12/2023	0,27%	0,04	15,00	14,96	14,82	15,12	1M	620
15/12/2023	-0,66%	-0,10	14,96	15,10	14,90	15,18	893K	517
14/12/2023	-0,13%	-0,02	15,06	14,87	14,87	15,37	2M	1.046
13/12/2023	4,79%	0,69	15,08	14,39	14,39	15,08	3M	1.481
12/12/2023	-1,91%	-0,28	14,39	14,51	14,37	14,67	729K	391
11/12/2023	-0,14%	-0,02	14,67	14,69	14,55	14,70	774K	468
08/12/2023	2,51%	0,36	14,69	14,48	14,41	14,69	807K	468
07/12/2023	-1,51%	-0,22	14,33	14,55	14,33	14,55	1M	519
06/12/2023	-0,21%	-0,03	14,55	14,61	14,44	14,76	1M	594
05/12/2023	0,34%	0,05	14,58	14,53	14,53	14,87	2M	877
04/12/2023	0,90%	0,13	14,53	14,40	14,33	14,66	1M	644
01/12/2023	-0,48%	-0,07	14,40	14,47	14,30	14,58	1M	716
30/11/2023	0,42%	0,06	14,47	14,41	14,41	14,71	1M	707
29/11/2023	0,42%	0,06	14,41	14,35	14,32	14,59	1M	592
28/11/2023	0,42%	0,06	14,35	14,28	14,22	14,51	1M	583
27/11/2023	-0,49%	-0,07	14,29	14,36	14,27	14,51	950K	507
24/11/2023	-0,83%	-0,12	14,36	14,54	14,34	14,54	732K	348
23/11/2023	-0,75%	-0,11	14,48	14,62	14,48	14,68	597K	331
22/11/2023	1,32%	0,19	14,59	14,50	14,50	14,71	2M	831
21/11/2023	-1,03%	-0,15	14,40	14,33	14,33	14,70	1M	618
20/11/2023	0,28%	0,04	14,55	14,50	14,39	14,65	1M	685
17/11/2023	-3,01%	-0,45	14,51	14,94	14,51	15,06	1M	736
16/11/2023	3,60%	0,52	14,96	14,44	14,44	15,10	4M	2.053
14/11/2023	1,83%	0,26	14,44	14,18	13,83	14,60	5M	2.551
13/11/2023	0,57%	0,08	14,18	14,10	13,92	14,18	4M	2.005
10/11/2023	1,73%	0,24	14,10	13,86	13,72	14,20	3M	1.802
09/11/2023	-0,07%	-0,01	13,86	13,72	13,67	13,97	4M	1.735
08/11/2023	2,89%	0,39	13,87	13,50	13,45	13,87	3M	1.735
07/11/2023	3,61%	0,47	13,48	13,09	13,02	13,50	2M	1.325
06/11/2023	-0,99%	-0,13	13,01	13,14	13,00	13,21	1M	595
03/11/2023	1,47%	0,19	13,14	13,00	13,00	13,22	2M	979
01/11/2023	1,89%	0,24	12,95	12,71	12,67	12,99	1M	706
31/10/2023	0,63%	0,08	12,71	12,72	12,63	12,75	1M	540
30/10/2023	-1,41%	-0,18	12,63	12,87	12,50	12,89	2M	827
27/10/2023	-2,95%	-0,39	12,81	13,04	12,80	13,23	932K	586
26/10/2023	2,56%	0,33	13,20	12,78	12,63	13,20	2M	1.203
25/10/2023	-1,53%	-0,20	12,87	13,14	12,77	13,56	3M	1.583
24/10/2023	3,08%	0,39	13,07	12,68	12,68	13,15	3M	1.590
23/10/2023	2,67%	0,33	12,68	12,35	12,30	12,76	10M	1.454
20/10/2023	-3,21%	-0,41	12,35	12,35	12,32	12,58	2M	812
19/10/2023	1,11%	0,14	12,76	12,61	12,51	12,86	2M	800
18/10/2023	-1,02%	-0,13	12,62	12,63	12,54	12,72	1M	641
17/10/2023	-2,22%	-0,29	12,75	13,05	12,64	13,09	2M	1.291
16/10/2023	-0,15%	-0,02	13,04	13,07	13,03	13,14	728K	429
13/10/2023	-1,80%	-0,24	13,06	13,28	13,02	13,34	1M	566
11/10/2023	1,06%	0,14	13,30	12,95	12,94	13,30	1M	695
10/10/2023	1,78%	0,23	13,16	12,90	12,90	13,24	2M	896
09/10/2023	0,62%	0,08	12,93	12,88	12,78	12,97	2M	1.064
06/10/2023	2,39%	0,30	12,85	12,53	12,48	12,97	3M	1.661
05/10/2023	1,46%	0,18	12,55	12,37	12,28	12,73	2M	839
04/10/2023	1,23%	0,15	12,37	12,21	12,12	12,37	2M	916
03/10/2023	-	-	12,22	12,30	12,10	12,30	2M	1.267

Date,Open,High,Low,Close,Volume
18-Apr-24,12.60,12.68,12.46,12.52,2515896
17-Apr-24,12.64,12.69,12.53,12.56,1912167
16-Apr-24,12.70,12.70,12.57,12.58,1811641
15-Apr-24,12.79,12.83,12.67,12.73,1924943
12-Apr-24,12.93,12.93,12.67,12.75,3432379
11-Apr-24,12.87,12.93,12.77,12.93,2747294
10-Apr-24,13.32,13.32,12.82,12.85,5191921
09-Apr-24,13.36,13.45,13.30,13.32,565473
08-Apr-24,13.22,13.40,13.21,13.30,1102895
05-Apr-24,13.46,13.60,13.23,13.23,1112416
04-Apr-24,13.33,13.81,13.03,13.46,4829449
03-Apr-24,13.23,13.29,13.16,13.28,1018698
02-Apr-24,13.27,13.34,13.19,13.32,956479
01-Apr-24,13.37,13.59,13.24,13.26,2086501
28-Mar-24,13.31,13.51,13.29,13.37,4789736
27-Mar-24,13.19,13.31,13.18,13.31,897490
26-Mar-24,13.17,13.38,13.17,13.19,1113693
25-Mar-24,13.25,13.25,13.15,13.17,923207
22-Mar-24,13.25,13.28,13.17,13.24,1147124
21-Mar-24,13.38,13.45,13.26,13.27,784283
20-Mar-24,13.30,13.48,13.28,13.38,772487
19-Mar-24,13.45,13.50,13.30,13.30,682161
18-Mar-24,13.41,13.60,13.38,13.45,1148958
15-Mar-24,13.45,13.63,13.35,13.40,1195953
14-Mar-24,13.40,13.50,13.36,13.42,765790
13-Mar-24,13.43,13.55,13.37,13.42,852497
12-Mar-24,13.33,13.58,13.33,13.37,1080782
11-Mar-24,13.32,13.46,13.32,13.34,1166698
08-Mar-24,13.22,13.48,13.19,13.38,1140744
07-Mar-24,13.26,13.34,13.19,13.22,827495
06-Mar-24,13.27,13.48,13.23,13.23,653396
05-Mar-24,13.35,13.43,13.14,13.28,1550661
04-Mar-24,13.43,13.50,13.33,13.43,862702
01-Mar-24,13.42,13.48,13.33,13.42,846033
29-Feb-24,13.56,13.60,13.31,13.42,1234267
28-Feb-24,13.66,13.73,13.49,13.57,919807
27-Feb-24,13.31,13.66,13.31,13.66,1553419
26-Feb-24,13.31,13.44,13.31,13.34,603268
23-Feb-24,13.68,13.68,13.15,13.31,2213990
22-Feb-24,13.65,13.69,13.52,13.68,1313961
21-Feb-24,13.72,13.84,13.60,13.64,1155020
20-Feb-24,13.49,13.94,13.49,13.71,1174174
19-Feb-24,13.73,13.79,13.58,13.65,1285665
16-Feb-24,13.36,13.75,13.36,13.73,1072051
15-Feb-24,13.25,13.42,13.25,13.36,798984
14-Feb-24,13.36,13.47,13.20,13.25,862739
09-Feb-24,13.36,13.52,13.34,13.40,1085351
08-Feb-24,13.71,13.74,13.36,13.36,1752664
07-Feb-24,14.04,14.04,13.61,13.70,3277707
06-Feb-24,13.68,14.04,13.68,14.04,1640337
05-Feb-24,13.58,13.74,13.53,13.68,1542624
02-Feb-24,13.70,13.90,13.56,13.61,1960389
01-Feb-24,13.50,13.79,13.35,13.75,2000269
31-Jan-24,13.80,13.80,13.23,13.50,3851107
30-Jan-24,13.65,13.83,13.60,13.82,1069147
29-Jan-24,13.82,13.83,13.62,13.65,1572678
26-Jan-24,13.79,13.93,13.70,13.81,1072881
25-Jan-24,13.94,13.98,13.73,13.79,1010805
24-Jan-24,14.00,14.03,13.82,13.94,1471094
23-Jan-24,14.13,14.13,13.82,13.94,880099
22-Jan-24,13.95,14.05,13.81,13.95,1887543
19-Jan-24,14.05,14.22,13.95,14.11,1572454
18-Jan-24,14.03,14.08,13.95,14.08,1772288
17-Jan-24,13.96,14.09,13.91,14.01,1467782
16-Jan-24,14.28,14.29,13.89,13.96,3734817
15-Jan-24,14.27,14.35,14.10,14.28,2499888
12-Jan-24,14.52,14.57,14.25,14.27,3356245
11-Jan-24,14.49,14.56,14.32,14.40,989208
10-Jan-24,14.72,14.72,14.35,14.49,1531539
09-Jan-24,15.09,15.09,14.61,14.72,1327502
08-Jan-24,15.12,15.22,15.05,15.10,923860
05-Jan-24,14.94,15.22,14.90,15.15,663274
04-Jan-24,15.08,15.15,14.86,14.98,1147789
03-Jan-24,15.13,15.25,15.07,15.07,1590256
02-Jan-24,15.19,15.19,14.99,15.14,2159368
28-Dec-23,15.11,15.22,15.08,15.20,1344682
27-Dec-23,14.98,15.26,14.90,15.11,917716
26-Dec-23,14.96,15.08,14.94,14.98,1107164
22-Dec-23,14.93,15.13,14.88,14.96,1233963
21-Dec-23,14.91,15.07,14.83,14.90,901390
20-Dec-23,15.18,15.26,14.89,14.91,1335900
19-Dec-23,15.00,15.40,14.91,15.27,1467736
18-Dec-23,14.96,15.12,14.82,15.00,1275385
15-Dec-23,15.10,15.18,14.90,14.96,892739
14-Dec-23,14.87,15.37,14.87,15.06,2135045
13-Dec-23,14.39,15.08,14.39,15.08,2590828
12-Dec-23,14.51,14.67,14.37,14.39,728925
11-Dec-23,14.69,14.70,14.55,14.67,774029
08-Dec-23,14.48,14.69,14.41,14.69,806858
07-Dec-23,14.55,14.55,14.33,14.33,1009983
06-Dec-23,14.61,14.76,14.44,14.55,1329799
05-Dec-23,14.53,14.87,14.53,14.58,1666327
04-Dec-23,14.40,14.66,14.33,14.53,1215193
01-Dec-23,14.47,14.58,14.30,14.40,1273007
30-Nov-23,14.41,14.71,14.41,14.47,1273643
29-Nov-23,14.35,14.59,14.32,14.41,1089747
28-Nov-23,14.28,14.51,14.22,14.35,1169853
27-Nov-23,14.36,14.51,14.27,14.29,950066
24-Nov-23,14.54,14.54,14.34,14.36,731576
23-Nov-23,14.62,14.68,14.48,14.48,596826
22-Nov-23,14.50,14.71,14.50,14.59,1814512
21-Nov-23,14.33,14.70,14.33,14.40,1136211
20-Nov-23,14.50,14.65,14.39,14.55,1323880
17-Nov-23,14.94,15.06,14.51,14.51,1377206
16-Nov-23,14.44,15.10,14.44,14.96,4480459
14-Nov-23,14.18,14.60,13.83,14.44,5403462
13-Nov-23,14.10,14.18,13.92,14.18,4260244
10-Nov-23,13.86,14.20,13.72,14.10,3277639
09-Nov-23,13.72,13.97,13.67,13.86,3990916
08-Nov-23,13.50,13.87,13.45,13.87,3079872
07-Nov-23,13.09,13.50,13.02,13.48,2363526
06-Nov-23,13.14,13.21,13.00,13.01,1109261
03-Nov-23,13.00,13.22,13.00,13.14,1943494
01-Nov-23,12.71,12.99,12.67,12.95,1144203
31-Oct-23,12.72,12.75,12.63,12.71,1059543
30-Oct-23,12.87,12.89,12.50,12.63,1630421
27-Oct-23,13.04,13.23,12.80,12.81,932054
26-Oct-23,12.78,13.20,12.63,13.20,2035108
25-Oct-23,13.14,13.56,12.77,12.87,3009358
24-Oct-23,12.68,13.15,12.68,13.07,2839968
23-Oct-23,12.35,12.76,12.30,12.68,10401218
20-Oct-23,12.35,12.58,12.32,12.35,1757818
19-Oct-23,12.61,12.86,12.51,12.76,1555075
18-Oct-23,12.63,12.72,12.54,12.62,1300515
17-Oct-23,13.05,13.09,12.64,12.75,2288117
16-Oct-23,13.07,13.14,13.03,13.04,727714
13-Oct-23,13.28,13.34,13.02,13.06,1065097
11-Oct-23,12.95,13.30,12.94,13.30,1490626
10-Oct-23,12.90,13.24,12.90,13.16,1633142
09-Oct-23,12.88,12.97,12.78,12.93,2230044
06-Oct-23,12.53,12.97,12.48,12.85,3084458
05-Oct-23,12.37,12.73,12.28,12.55,1728780
04-Oct-23,12.21,12.37,12.12,12.37,1928736
03-Oct-23,12.30,12.30,12.10,12.22,2150903

*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