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
19/11/2024	-0,17%	-0,02	11,95	11,97	11,87	12,04	3M	1.356
18/11/2024	-1,89%	-0,23	11,97	12,26	11,97	12,26	4M	1.486
14/11/2024	-0,89%	-0,11	12,20	12,44	12,18	12,44	4M	1.429
13/11/2024	-0,97%	-0,12	12,31	12,45	12,31	12,46	2M	786
12/11/2024	-0,64%	-0,08	12,43	12,51	12,38	12,54	2M	770
11/11/2024	-1,73%	-0,22	12,51	12,84	12,51	12,84	2M	699
08/11/2024	-0,70%	-0,09	12,73	12,73	12,64	12,79	1M	525

07/11/2024	0,08%	0,01	12,82	12,81	12,73	12,94	906K	345
06/11/2024	0,31%	0,04	12,81	12,77	12,59	12,87	2M	604
05/11/2024	-0,16%	-0,02	12,77	12,79	12,64	12,80	1M	448
04/11/2024	-0,08%	-0,01	12,79	12,85	12,70	12,87	2M	659
01/11/2024	-1,69%	-0,22	12,80	13,00	12,62	13,05	3M	1.600
31/10/2024	-1,81%	-0,24	13,02	13,26	13,02	13,45	2M	853
30/10/2024	0,76%	0,10	13,26	13,20	13,06	13,42	1M	490
29/10/2024	-3,73%	-0,51	13,16	13,89	13,11	14,05	3M	1.095
28/10/2024	0,29%	0,04	13,67	13,63	13,50	13,75	1M	417
25/10/2024	0,29%	0,04	13,63	13,60	13,52	13,72	2M	322
24/10/2024	0,07%	0,01	13,59	13,50	13,48	13,73	644K	329
23/10/2024	0,82%	0,11	13,58	13,58	13,37	13,58	503K	218
22/10/2024	-0,07%	-0,01	13,47	13,58	13,40	13,58	684K	277
21/10/2024	-1,61%	-0,22	13,48	13,70	13,48	13,71	489K	217
18/10/2024	-0,72%	-0,10	13,70	13,66	13,45	13,78	712K	273
17/10/2024	-0,72%	-0,10	13,80	13,86	13,67	13,89	648K	256
16/10/2024	0,36%	0,05	13,90	13,75	13,75	13,94	974K	360
15/10/2024	0,65%	0,09	13,85	13,76	13,66	13,85	1M	303
14/10/2024	0,81%	0,11	13,76	13,69	13,56	13,82	1M	230
11/10/2024	0,22%	0,03	13,65	13,72	13,62	13,79	952K	306
10/10/2024	0,81%	0,11	13,62	13,51	13,46	13,62	613K	280
09/10/2024	-1,39%	-0,19	13,51	13,70	13,51	13,70	501K	235
08/10/2024	0,66%	0,09	13,70	13,61	13,50	13,70	334K	192
07/10/2024	-0,22%	-0,03	13,61	13,64	13,61	13,74	388K	210
04/10/2024	-0,66%	-0,09	13,64	13,57	13,54	13,73	479K	248
03/10/2024	-0,51%	-0,07	13,73	13,90	13,44	13,90	811K	403
02/10/2024	0,73%	0,10	13,80	13,70	13,70	13,98	1M	431
01/10/2024	1,33%	0,18	13,70	13,52	13,43	13,72	865K	386
30/09/2024	-1,74%	-0,24	13,52	13,60	13,51	13,73	1M	468
27/09/2024	0,07%	0,01	13,76	13,70	13,60	13,84	745K	363
26/09/2024	-0,79%	-0,11	13,75	13,86	13,75	13,99	669K	343
25/09/2024	0,80%	0,11	13,86	13,80	13,75	13,99	774K	389
24/09/2024	0,07%	0,01	13,75	13,74	13,72	13,90	1M	414
23/09/2024	-2,69%	-0,38	13,74	14,05	13,55	14,10	2M	547
20/09/2024	-2,62%	-0,38	14,12	14,49	14,11	14,49	669K	308
19/09/2024	-0,55%	-0,08	14,50	14,57	14,41	14,57	757K	338
18/09/2024	-0,14%	-0,02	14,58	14,60	14,39	14,76	967K	462
17/09/2024	0,14%	0,02	14,60	14,58	14,48	14,61	887K	314
16/09/2024	-0,61%	-0,09	14,58	14,67	14,51	14,71	461K	217
13/09/2024	0,69%	0,10	14,67	14,57	14,57	14,83	419K	223
12/09/2024	-0,88%	-0,13	14,57	14,77	14,40	14,77	1M	599
11/09/2024	-0,94%	-0,14	14,70	14,92	14,67	14,92	1M	402
10/09/2024	-0,60%	-0,09	14,84	14,99	14,70	14,99	1M	502
09/09/2024	0,40%	0,06	14,93	14,87	14,80	14,97	977K	440
06/09/2024	-0,80%	-0,12	14,87	14,99	14,80	15,05	977K	500
05/09/2024	-0,53%	-0,08	14,99	15,08	14,92	15,11	1M	519
04/09/2024	0,94%	0,14	15,07	14,94	14,94	15,23	2M	616
03/09/2024	0,81%	0,12	14,93	14,96	14,89	15,02	2M	836
02/09/2024	-0,87%	-0,13	14,81	14,94	14,80	14,95	1M	649
30/08/2024	-0,07%	-0,01	14,94	14,99	14,86	15,02	1M	556
29/08/2024	-0,13%	-0,02	14,95	14,85	14,85	15,07	925K	452
28/08/2024	0,13%	0,02	14,97	14,95	14,79	15,04	1M	595
27/08/2024	0,54%	0,08	14,95	14,94	14,76	15,00	987K	455
26/08/2024	0,13%	0,02	14,87	14,84	14,78	15,05	2M	907
23/08/2024	1,02%	0,15	14,85	14,77	14,71	15,08	2M	727
22/08/2024	0,48%	0,07	14,70	14,60	14,53	14,81	2M	881
21/08/2024	0,07%	0,01	14,63	14,50	14,50	14,86	2M	752
20/08/2024	1,32%	0,19	14,62	14,51	14,45	14,79	1M	582
19/08/2024	1,19%	0,17	14,43	14,30	14,28	14,65	4M	1.359
16/08/2024	0,99%	0,14	14,26	14,12	14,12	14,50	2M	832
15/08/2024	0,00%	0,00	14,12	14,13	14,12	14,40	1M	446
14/08/2024	1,80%	0,25	14,12	13,85	13,85	14,37	2M	1.024
13/08/2024	1,46%	0,20	13,87	13,67	13,67	14,05	1M	686
12/08/2024	0,44%	0,06	13,67	13,61	13,61	13,81	2M	808
09/08/2024	1,95%	0,26	13,61	13,41	13,41	13,73	679K	342
08/08/2024	-0,74%	-0,10	13,35	13,45	13,34	13,53	533K	262
07/08/2024	-0,15%	-0,02	13,45	13,47	13,20	14,40	2M	703
06/08/2024	-0,15%	-0,02	13,47	13,40	13,40	13,59	844K	431
05/08/2024	0,52%	0,07	13,49	13,26	13,00	13,65	4M	1.563
02/08/2024	-3,52%	-0,49	13,42	13,78	13,30	13,81	950K	435
01/08/2024	2,35%	0,32	13,91	13,58	13,50	13,95	3M	1.487
31/07/2024	-0,88%	-0,12	13,59	13,68	13,51	13,70	775K	364
30/07/2024	0,51%	0,07	13,71	13,37	13,37	13,73	2M	1.036
29/07/2024	1,87%	0,25	13,64	13,29	13,24	13,64	915K	452
26/07/2024	2,06%	0,27	13,39	13,26	13,07	13,39	833K	383
25/07/2024	-2,81%	-0,38	13,12	13,50	13,11	13,51	1M	490
24/07/2024	1,05%	0,14	13,50	13,48	13,33	13,80	2M	717
23/07/2024	-1,33%	-0,18	13,36	13,50	13,34	13,56	831K	374
22/07/2024	-1,46%	-0,20	13,54	13,46	13,46	13,66	2M	684
19/07/2024	0,29%	0,04	13,74	13,73	13,69	13,85	2M	628
18/07/2024	-0,65%	-0,09	13,70	13,79	13,65	13,79	1M	486
17/07/2024	1,55%	0,21	13,79	13,53	13,51	13,83	2M	622
16/07/2024	0,97%	0,13	13,58	13,45	13,45	13,59	761K	326
15/07/2024	-0,22%	-0,03	13,45	13,50	13,37	13,55	864K	411
12/07/2024	-0,88%	-0,12	13,48	13,60	13,44	13,65	1M	575
11/07/2024	3,82%	0,50	13,60	13,11	13,11	13,60	4M	1.428
10/07/2024	3,97%	0,50	13,10	12,60	12,60	13,14	3M	1.494
09/07/2024	0,56%	0,07	12,60	12,54	12,37	12,60	3M	1.293
08/07/2024	-2,72%	-0,35	12,53	12,90	12,53	13,03	5M	2.512
05/07/2024	-1,53%	-0,20	12,88	13,06	12,86	13,11	2M	891
04/07/2024	-0,15%	-0,02	13,08	13,20	13,02	13,29	630K	292
03/07/2024	1,00%	0,13	13,10	12,97	12,95	13,19	923K	397
02/07/2024	0,08%	0,01	12,97	12,96	12,92	13,05	867K	355
01/07/2024	-1,29%	-0,17	12,96	13,13	12,84	13,13	2M	585
28/06/2024	-0,23%	-0,03	13,13	13,20	13,00	13,20	799K	357
27/06/2024	0,77%	0,10	13,16	13,06	12,92	13,16	787K	323
26/06/2024	-1,80%	-0,24	13,06	13,20	12,82	13,20	1M	441
25/06/2024	0,00%	0,00	13,30	13,30	13,09	13,30	656K	318
24/06/2024	1,84%	0,24	13,30	13,08	13,01	13,38	1M	521
21/06/2024	-0,23%	-0,03	13,06	13,07	12,95	13,08	523K	236
20/06/2024	-0,08%	-0,01	13,09	13,20	12,99	13,20	409K	202
19/06/2024	0,85%	0,11	13,10	13,00	12,90	13,12	748K	370
18/06/2024	-0,08%	-0,01	12,99	12,94	12,87	13,18	2M	964
17/06/2024	1,48%	0,19	13,00	12,79	12,73	13,05	973K	517
14/06/2024	1,10%	0,14	12,81	12,65	12,57	12,81	506K	221
13/06/2024	-0,24%	-0,03	12,67	12,70	12,60	12,76	988K	355
12/06/2024	-0,78%	-0,10	12,70	12,80	12,60	12,87	1M	437
11/06/2024	0,31%	0,04	12,80	12,73	12,73	12,85	619K	232
10/06/2024	-0,93%	-0,12	12,76	12,85	12,72	12,87	570K	292
07/06/2024	-0,85%	-0,11	12,88	12,73	12,73	12,97	696K	353
06/06/2024	3,01%	0,38	12,99	12,69	12,62	13,01	958K	418
05/06/2024	-1,71%	-0,22	12,61	12,87	12,61	12,87	2M	880
04/06/2024	-2,95%	-0,39	12,83	13,19	12,83	13,19	2M	972
03/06/2024	-0,60%	-0,08	13,22	13,11	13,09	13,41	2M	764
31/05/2024	1,53%	0,20	13,30	13,07	12,95	13,39	1M	671
29/05/2024	-0,76%	-0,10	13,10	13,15	12,87	13,15	1M	503
28/05/2024	1,38%	0,18	13,20	13,01	13,01	13,21	1M	452
27/05/2024	-1,74%	-0,23	13,02	13,11	13,02	13,20	928K	338
24/05/2024	-0,38%	-0,05	13,25	13,27	13,06	13,27	1M	527
23/05/2024	0,23%	0,03	13,30	13,26	13,11	13,31	812K	367
22/05/2024	0,68%	0,09	13,27	13,13	13,13	13,39	1M	438
21/05/2024	0,38%	0,05	13,18	13,16	13,01	13,32	1M	477
20/05/2024	0,46%	0,06	13,13	13,10	13,05	13,29	1M	463
17/05/2024	-1,13%	-0,15	13,07	13,22	13,05	13,22	2M	1.008
16/05/2024	0,30%	0,04	13,22	13,37	13,13	13,61	2M	829
15/05/2024	-1,86%	-0,25	13,18	13,44	13,12	13,44	4M	1.320
14/05/2024	-	-	13,43	13,42	13,39	13,49	490K	195

Date,Open,High,Low,Close,Volume
19-Nov-24,11.97,12.04,11.87,11.95,3314415
18-Nov-24,12.26,12.26,11.97,11.97,3577897
14-Nov-24,12.44,12.44,12.18,12.20,3751452
13-Nov-24,12.45,12.46,12.31,12.31,1830026
12-Nov-24,12.51,12.54,12.38,12.43,1898669
11-Nov-24,12.84,12.84,12.51,12.51,2331775
08-Nov-24,12.73,12.79,12.64,12.73,1338943
07-Nov-24,12.81,12.94,12.73,12.82,905593
06-Nov-24,12.77,12.87,12.59,12.81,2340696
05-Nov-24,12.79,12.80,12.64,12.77,1123313
04-Nov-24,12.85,12.87,12.70,12.79,2352876
01-Nov-24,13.00,13.05,12.62,12.80,3333200
31-Oct-24,13.26,13.45,13.02,13.02,2019701
30-Oct-24,13.20,13.42,13.06,13.26,1440990
29-Oct-24,13.89,14.05,13.11,13.16,2830088
28-Oct-24,13.63,13.75,13.50,13.67,1249568
25-Oct-24,13.60,13.72,13.52,13.63,1842336
24-Oct-24,13.50,13.73,13.48,13.59,643785
23-Oct-24,13.58,13.58,13.37,13.58,503188
22-Oct-24,13.58,13.58,13.40,13.47,683793
21-Oct-24,13.70,13.71,13.48,13.48,488906
18-Oct-24,13.66,13.78,13.45,13.70,712018
17-Oct-24,13.86,13.89,13.67,13.80,648442
16-Oct-24,13.75,13.94,13.75,13.90,973851
15-Oct-24,13.76,13.85,13.66,13.85,1383932
14-Oct-24,13.69,13.82,13.56,13.76,1237439
11-Oct-24,13.72,13.79,13.62,13.65,952060
10-Oct-24,13.51,13.62,13.46,13.62,612574
09-Oct-24,13.70,13.70,13.51,13.51,501458
08-Oct-24,13.61,13.70,13.50,13.70,334075
07-Oct-24,13.64,13.74,13.61,13.61,388159
04-Oct-24,13.57,13.73,13.54,13.64,478950
03-Oct-24,13.90,13.90,13.44,13.73,811042
02-Oct-24,13.70,13.98,13.70,13.80,1086641
01-Oct-24,13.52,13.72,13.43,13.70,865267
30-Sep-24,13.60,13.73,13.51,13.52,1342117
27-Sep-24,13.70,13.84,13.60,13.76,744845
26-Sep-24,13.86,13.99,13.75,13.75,668829
25-Sep-24,13.80,13.99,13.75,13.86,773575
24-Sep-24,13.74,13.90,13.72,13.75,1094049
23-Sep-24,14.05,14.10,13.55,13.74,1504117
20-Sep-24,14.49,14.49,14.11,14.12,668801
19-Sep-24,14.57,14.57,14.41,14.50,757409
18-Sep-24,14.60,14.76,14.39,14.58,967017
17-Sep-24,14.58,14.61,14.48,14.60,887181
16-Sep-24,14.67,14.71,14.51,14.58,461163
13-Sep-24,14.57,14.83,14.57,14.67,418549
12-Sep-24,14.77,14.77,14.40,14.57,1215696
11-Sep-24,14.92,14.92,14.67,14.70,1006066
10-Sep-24,14.99,14.99,14.70,14.84,1162323
09-Sep-24,14.87,14.97,14.80,14.93,976725
06-Sep-24,14.99,15.05,14.80,14.87,977437
05-Sep-24,15.08,15.11,14.92,14.99,1190010
04-Sep-24,14.94,15.23,14.94,15.07,1793647
03-Sep-24,14.96,15.02,14.89,14.93,2397195
02-Sep-24,14.94,14.95,14.80,14.81,1380091
30-Aug-24,14.99,15.02,14.86,14.94,1276405
29-Aug-24,14.85,15.07,14.85,14.95,925404
28-Aug-24,14.95,15.04,14.79,14.97,1332860
27-Aug-24,14.94,15.00,14.76,14.95,986674
26-Aug-24,14.84,15.05,14.78,14.87,2077792
23-Aug-24,14.77,15.08,14.71,14.85,1782263
22-Aug-24,14.60,14.81,14.53,14.70,1738741
21-Aug-24,14.50,14.86,14.50,14.63,1502596
20-Aug-24,14.51,14.79,14.45,14.62,1387376
19-Aug-24,14.30,14.65,14.28,14.43,3715964
16-Aug-24,14.12,14.50,14.12,14.26,2177887
15-Aug-24,14.13,14.40,14.12,14.12,1073570
14-Aug-24,13.85,14.37,13.85,14.12,2339598
13-Aug-24,13.67,14.05,13.67,13.87,1326272
12-Aug-24,13.61,13.81,13.61,13.67,2342694
09-Aug-24,13.41,13.73,13.41,13.61,679346
08-Aug-24,13.45,13.53,13.34,13.35,532630
07-Aug-24,13.47,14.40,13.20,13.45,2255634
06-Aug-24,13.40,13.59,13.40,13.47,844305
05-Aug-24,13.26,13.65,13.00,13.49,3637173
02-Aug-24,13.78,13.81,13.30,13.42,949545
01-Aug-24,13.58,13.95,13.50,13.91,2713990
31-Jul-24,13.68,13.70,13.51,13.59,775149
30-Jul-24,13.37,13.73,13.37,13.71,2106757
29-Jul-24,13.29,13.64,13.24,13.64,915238
26-Jul-24,13.26,13.39,13.07,13.39,832953
25-Jul-24,13.50,13.51,13.11,13.12,1353650
24-Jul-24,13.48,13.80,13.33,13.50,1550978
23-Jul-24,13.50,13.56,13.34,13.36,831116
22-Jul-24,13.46,13.66,13.46,13.54,1726398
19-Jul-24,13.73,13.85,13.69,13.74,1775648
18-Jul-24,13.79,13.79,13.65,13.70,1060949
17-Jul-24,13.53,13.83,13.51,13.79,1667341
16-Jul-24,13.45,13.59,13.45,13.58,761225
15-Jul-24,13.50,13.55,13.37,13.45,863565
12-Jul-24,13.60,13.65,13.44,13.48,1128024
11-Jul-24,13.11,13.60,13.11,13.60,3698930
10-Jul-24,12.60,13.14,12.60,13.10,3441573
09-Jul-24,12.54,12.60,12.37,12.60,3252378
08-Jul-24,12.90,13.03,12.53,12.53,5416771
05-Jul-24,13.06,13.11,12.86,12.88,2225518
04-Jul-24,13.20,13.29,13.02,13.08,630127
03-Jul-24,12.97,13.19,12.95,13.10,922517
02-Jul-24,12.96,13.05,12.92,12.97,866901
01-Jul-24,13.13,13.13,12.84,12.96,1618114
28-Jun-24,13.20,13.20,13.00,13.13,799234
27-Jun-24,13.06,13.16,12.92,13.16,786636
26-Jun-24,13.20,13.20,12.82,13.06,1035454
25-Jun-24,13.30,13.30,13.09,13.30,655857
24-Jun-24,13.08,13.38,13.01,13.30,1066183
21-Jun-24,13.07,13.08,12.95,13.06,523487
20-Jun-24,13.20,13.20,12.99,13.09,408879
19-Jun-24,13.00,13.12,12.90,13.10,747669
18-Jun-24,12.94,13.18,12.87,12.99,2079525
17-Jun-24,12.79,13.05,12.73,13.00,972534
14-Jun-24,12.65,12.81,12.57,12.81,506305
13-Jun-24,12.70,12.76,12.60,12.67,987899
12-Jun-24,12.80,12.87,12.60,12.70,1303460
11-Jun-24,12.73,12.85,12.73,12.80,618749
10-Jun-24,12.85,12.87,12.72,12.76,569612
07-Jun-24,12.73,12.97,12.73,12.88,696364
06-Jun-24,12.69,13.01,12.62,12.99,957539
05-Jun-24,12.87,12.87,12.61,12.61,2237243
04-Jun-24,13.19,13.19,12.83,12.83,2089253
03-Jun-24,13.11,13.41,13.09,13.22,1854495
31-May-24,13.07,13.39,12.95,13.30,1377304
29-May-24,13.15,13.15,12.87,13.10,1285065
28-May-24,13.01,13.21,13.01,13.20,1051588
27-May-24,13.11,13.20,13.02,13.02,927771
24-May-24,13.27,13.27,13.06,13.25,1289011
23-May-24,13.26,13.31,13.11,13.30,811715
22-May-24,13.13,13.39,13.13,13.27,1077405
21-May-24,13.16,13.32,13.01,13.18,1272709
20-May-24,13.10,13.29,13.05,13.13,1261606
17-May-24,13.22,13.22,13.05,13.07,2080664
16-May-24,13.37,13.61,13.13,13.22,2072114
15-May-24,13.44,13.44,13.12,13.18,3501772
14-May-24,13.42,13.49,13.39,13.43,490333

*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