Cotação atual, histórico e gráfico do papel: SANB4

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 SANB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/07/2025	-1,66%	-0,24	14,20	14,44	14,20	14,49	1M	580
11/07/2025	-1,77%	-0,26	14,44	14,70	13,77	14,75	2M	703
10/07/2025	-1,67%	-0,25	14,70	14,95	14,62	14,98	915K	281
09/07/2025	-1,45%	-0,22	14,95	15,17	14,95	15,19	787K	248
08/07/2025	0,40%	0,06	15,17	15,14	15,09	15,23	441K	166
07/07/2025	-1,69%	-0,26	15,11	15,35	15,11	15,49	606K	219
04/07/2025	-0,52%	-0,08	15,37	15,55	15,29	15,55	555K	211

03/07/2025	0,13%	0,02	15,45	15,44	15,44	15,62	475K	189
02/07/2025	-2,28%	-0,36	15,43	15,70	15,42	15,84	525K	218
01/07/2025	2,93%	0,45	15,79	15,31	15,31	15,83	2M	975
27/06/2025	0,39%	0,06	15,34	15,34	15,19	15,39	651K	265
26/06/2025	-0,07%	-0,01	15,28	15,29	15,28	15,45	590K	261
25/06/2025	-2,30%	-0,36	15,29	15,32	15,26	15,49	541K	226
24/06/2025	3,16%	0,48	15,65	15,17	15,17	15,83	2M	761
23/06/2025	-1,30%	-0,20	15,17	15,32	15,13	15,35	1M	464
20/06/2025	-1,54%	-0,24	15,37	15,44	15,37	15,65	1M	452
18/06/2025	-1,08%	-0,17	15,61	15,77	15,55	15,84	2M	696
17/06/2025	0,00%	0,00	15,78	15,71	15,56	15,78	967K	318
16/06/2025	1,81%	0,28	15,78	15,69	15,62	15,88	1M	373
13/06/2025	0,00%	0,00	15,50	15,50	15,43	15,82	992K	440
12/06/2025	-1,65%	-0,26	15,50	15,51	15,49	15,75	762K	337
11/06/2025	4,79%	0,72	15,76	15,06	15,06	15,87	4M	1.286
10/06/2025	0,67%	0,10	15,04	14,94	14,91	15,20	933K	396
09/06/2025	-0,27%	-0,04	14,94	14,98	14,86	15,09	882K	407
06/06/2025	-1,06%	-0,16	14,98	15,07	14,97	15,20	1M	358
05/06/2025	-0,92%	-0,14	15,14	15,28	15,07	15,40	685K	283
04/06/2025	-2,05%	-0,32	15,28	15,55	15,20	15,68	2M	466
03/06/2025	1,36%	0,21	15,60	15,26	15,26	15,60	1M	421
02/06/2025	-0,06%	-0,01	15,39	15,66	15,29	15,77	1M	482
30/05/2025	-0,71%	-0,11	15,40	15,69	15,38	15,69	684K	307
29/05/2025	-0,32%	-0,05	15,51	15,62	15,50	15,70	1M	415
28/05/2025	-0,58%	-0,09	15,56	15,65	15,56	15,80	774K	293
27/05/2025	-0,38%	-0,06	15,65	15,78	15,64	16,02	2M	641
26/05/2025	0,13%	0,02	15,71	15,66	15,59	15,93	1M	472
23/05/2025	1,42%	0,22	15,69	15,47	15,17	15,69	1M	500
22/05/2025	-0,32%	-0,05	15,47	15,40	15,40	15,65	1M	468
21/05/2025	-1,52%	-0,24	15,52	15,75	15,42	15,87	1M	492
20/05/2025	-1,07%	-0,17	15,76	15,63	15,63	15,99	1M	607
19/05/2025	1,66%	0,26	15,93	15,57	15,57	15,97	2M	695
16/05/2025	-1,51%	-0,24	15,67	15,92	15,66	15,93	2M	791
15/05/2025	0,06%	0,01	15,91	15,72	15,72	16,00	858K	355
14/05/2025	0,89%	0,14	15,90	15,75	15,73	15,95	2M	977
13/05/2025	1,87%	0,29	15,76	15,50	15,42	15,79	2M	643
12/05/2025	-0,19%	-0,03	15,47	15,50	15,35	15,67	2M	586
09/05/2025	-0,19%	-0,03	15,50	15,49	15,39	15,73	2M	855
08/05/2025	3,88%	0,58	15,53	15,04	14,94	15,69	5M	1.776
07/05/2025	1,01%	0,15	14,95	14,80	14,80	15,05	1M	382
06/05/2025	-1,07%	-0,16	14,80	14,99	14,80	15,13	1M	504
05/05/2025	-1,90%	-0,29	14,96	15,25	14,93	15,36	1M	429
02/05/2025	-1,29%	-0,20	15,25	15,45	15,20	15,45	2M	666
30/04/2025	4,04%	0,60	15,45	14,90	14,51	15,50	4M	1.256
29/04/2025	0,07%	0,01	14,85	14,80	14,77	15,20	2M	759
28/04/2025	1,64%	0,24	14,84	14,60	14,59	14,84	1M	456
25/04/2025	-1,35%	-0,20	14,60	14,52	14,52	14,85	1M	577
24/04/2025	4,52%	0,64	14,80	14,25	14,13	14,80	3M	1.156
23/04/2025	0,00%	0,00	14,16	14,15	14,04	14,37	1M	516
22/04/2025	-0,70%	-0,10	14,16	14,07	13,87	14,16	2M	570
17/04/2025	-0,07%	-0,01	14,26	14,40	14,22	14,49	997K	413
16/04/2025	0,85%	0,12	14,27	14,05	14,05	14,39	791K	286
15/04/2025	0,21%	0,03	14,15	14,13	14,04	14,47	1M	527
14/04/2025	1,15%	0,16	14,12	14,00	13,86	14,15	1M	421
11/04/2025	0,07%	0,01	13,96	13,90	13,88	14,08	1M	308
10/04/2025	-0,07%	-0,01	13,95	13,96	13,76	13,97	460K	196
09/04/2025	1,31%	0,18	13,96	13,76	13,49	14,10	1M	409
08/04/2025	-1,57%	-0,22	13,78	14,00	13,62	14,11	1M	335
07/04/2025	-0,28%	-0,04	14,00	14,00	13,69	14,17	1M	566
04/04/2025	-2,90%	-0,42	14,04	14,24	13,88	14,30	1M	442
03/04/2025	1,83%	0,26	14,46	14,16	14,16	14,60	2M	842
02/04/2025	1,14%	0,16	14,20	14,00	13,98	14,35	905K	394
01/04/2025	0,29%	0,04	14,04	14,00	13,91	14,33	892K	376
31/03/2025	-2,64%	-0,38	14,00	14,38	13,90	14,38	785K	313
28/03/2025	0,14%	0,02	14,38	14,42	14,25	14,52	1M	469
27/03/2025	0,63%	0,09	14,36	14,28	14,22	14,43	1M	474
26/03/2025	1,35%	0,19	14,27	14,03	14,03	14,39	1M	502
25/03/2025	0,79%	0,11	14,08	14,00	14,00	14,27	1M	437
24/03/2025	0,00%	0,00	13,97	13,94	13,90	14,11	796K	305
21/03/2025	-0,43%	-0,06	13,97	14,03	13,93	14,11	808K	306
20/03/2025	-0,99%	-0,14	14,03	13,96	13,96	14,20	697K	282
19/03/2025	1,36%	0,19	14,17	14,00	13,96	14,30	4M	476
18/03/2025	-0,14%	-0,02	13,98	14,04	13,98	14,18	1M	432
17/03/2025	1,89%	0,26	14,00	13,75	13,75	14,09	1M	561
14/03/2025	2,69%	0,36	13,74	13,32	13,28	13,79	3M	886
13/03/2025	1,21%	0,16	13,38	13,19	13,13	13,42	1M	303
12/03/2025	-0,45%	-0,06	13,22	13,15	13,10	13,31	2M	516
11/03/2025	-1,34%	-0,18	13,28	13,41	13,18	13,41	2M	769
10/03/2025	-0,66%	-0,09	13,46	13,60	13,35	13,64	2M	394
07/03/2025	1,88%	0,25	13,55	13,30	13,21	13,76	3M	784
06/03/2025	-1,04%	-0,14	13,30	13,45	13,22	13,53	1M	463
05/03/2025	0,52%	0,07	13,44	13,30	13,23	13,46	842K	298
28/02/2025	-3,05%	-0,42	13,37	13,78	13,32	13,78	2M	672
27/02/2025	-1,29%	-0,18	13,79	14,00	13,75	14,07	736K	313
26/02/2025	0,94%	0,13	13,97	13,80	13,80	14,11	2M	697
25/02/2025	0,00%	0,00	13,84	13,75	13,75	13,96	862K	314
24/02/2025	0,29%	0,04	13,84	13,79	13,66	13,94	1M	577
21/02/2025	0,29%	0,04	13,80	13,84	13,67	13,84	556K	223
20/02/2025	-0,22%	-0,03	13,76	13,79	13,73	13,91	1M	348
19/02/2025	-0,79%	-0,11	13,79	13,91	13,72	13,98	479K	229
18/02/2025	0,58%	0,08	13,90	13,81	13,78	14,08	1M	546
17/02/2025	-0,86%	-0,12	13,82	13,94	13,82	14,05	1M	383
14/02/2025	3,34%	0,45	13,94	13,63	13,56	13,94	1M	366
13/02/2025	-1,60%	-0,22	13,49	13,71	13,43	13,76	1M	529
12/02/2025	-0,22%	-0,03	13,71	13,80	13,63	13,88	3M	1.019
11/02/2025	0,88%	0,12	13,74	13,63	13,59	13,94	499K	229
10/02/2025	-1,38%	-0,19	13,62	13,81	13,10	14,02	1M	439
07/02/2025	-1,50%	-0,21	13,81	14,01	13,73	14,10	1M	506
06/02/2025	-0,92%	-0,13	14,02	14,15	13,78	14,27	2M	701
05/02/2025	5,91%	0,79	14,15	13,72	13,36	14,34	6M	1.834
04/02/2025	-0,96%	-0,13	13,36	13,42	13,34	13,54	895K	298
03/02/2025	-0,52%	-0,07	13,49	13,56	13,43	13,60	1M	429
31/01/2025	1,19%	0,16	13,56	13,29	13,29	13,56	2M	517
30/01/2025	1,90%	0,25	13,40	13,10	13,10	13,48	4M	875
29/01/2025	-0,23%	-0,03	13,15	13,20	13,11	13,26	551K	220
28/01/2025	0,23%	0,03	13,18	13,14	13,05	13,19	696K	256
27/01/2025	0,31%	0,04	13,15	13,11	12,98	13,26	799K	300
24/01/2025	1,55%	0,20	13,11	12,94	12,91	13,11	479K	209
23/01/2025	-1,60%	-0,21	12,91	13,00	12,88	13,22	1M	488
22/01/2025	-0,68%	-0,09	13,12	13,22	13,10	13,35	3M	667
21/01/2025	0,08%	0,01	13,21	13,20	13,09	13,31	2M	424
20/01/2025	1,07%	0,14	13,20	13,08	12,98	13,20	2M	360
17/01/2025	-0,46%	-0,06	13,06	13,05	13,03	13,27	1M	338
16/01/2025	-0,15%	-0,02	13,12	13,14	13,00	13,19	894K	262
15/01/2025	3,79%	0,48	13,14	12,66	12,64	13,15	1M	370
14/01/2025	0,00%	0,00	12,66	12,66	12,48	12,75	2M	621
13/01/2025	0,88%	0,11	12,66	12,92	12,42	12,92	797K	337
10/01/2025	-1,18%	-0,15	12,55	12,70	12,44	12,70	497K	272
09/01/2025	0,63%	0,08	12,70	12,57	12,56	12,70	381K	137
08/01/2025	-1,02%	-0,13	12,62	12,76	12,56	12,77	603K	283
07/01/2025	1,19%	0,15	12,75	12,62	12,61	12,83	1M	385
06/01/2025	2,94%	0,36	12,60	12,24	12,22	12,63	1M	409
03/01/2025	-2,24%	-0,28	12,24	12,52	12,16	12,52	2M	685
02/01/2025	-0,32%	-0,04	12,52	12,71	12,10	12,71	2M	867
30/12/2024	1,13%	0,14	12,56	12,55	12,40	12,56	822K	342
27/12/2024	-1,19%	-0,15	12,42	12,58	12,36	12,67	2M	737
26/12/2024	-	-	12,57	12,35	12,34	12,62	2M	530

Date,Open,High,Low,Close,Volume
14-Jul-25,14.44,14.49,14.20,14.20,1151074
11-Jul-25,14.70,14.75,13.77,14.44,2412074
10-Jul-25,14.95,14.98,14.62,14.70,915266
09-Jul-25,15.17,15.19,14.95,14.95,786636
08-Jul-25,15.14,15.23,15.09,15.17,441384
07-Jul-25,15.35,15.49,15.11,15.11,606083
04-Jul-25,15.55,15.55,15.29,15.37,554872
03-Jul-25,15.44,15.62,15.44,15.45,474936
02-Jul-25,15.70,15.84,15.42,15.43,524899
01-Jul-25,15.31,15.83,15.31,15.79,2480512
27-Jun-25,15.34,15.39,15.19,15.34,651397
26-Jun-25,15.29,15.45,15.28,15.28,590077
25-Jun-25,15.32,15.49,15.26,15.29,541318
24-Jun-25,15.17,15.83,15.17,15.65,2158245
23-Jun-25,15.32,15.35,15.13,15.17,1201276
20-Jun-25,15.44,15.65,15.37,15.37,1199488
18-Jun-25,15.77,15.84,15.55,15.61,2354510
17-Jun-25,15.71,15.78,15.56,15.78,966574
16-Jun-25,15.69,15.88,15.62,15.78,1156037
13-Jun-25,15.50,15.82,15.43,15.50,992405
12-Jun-25,15.51,15.75,15.49,15.50,761728
11-Jun-25,15.06,15.87,15.06,15.76,3626559
10-Jun-25,14.94,15.20,14.91,15.04,932536
09-Jun-25,14.98,15.09,14.86,14.94,881538
06-Jun-25,15.07,15.20,14.97,14.98,1016767
05-Jun-25,15.28,15.40,15.07,15.14,685146
04-Jun-25,15.55,15.68,15.20,15.28,1516935
03-Jun-25,15.26,15.60,15.26,15.60,1005966
02-Jun-25,15.66,15.77,15.29,15.39,1298935
30-May-25,15.69,15.69,15.38,15.40,683639
29-May-25,15.62,15.70,15.50,15.51,1105438
28-May-25,15.65,15.80,15.56,15.56,773766
27-May-25,15.78,16.02,15.64,15.65,1745859
26-May-25,15.66,15.93,15.59,15.71,1258383
23-May-25,15.47,15.69,15.17,15.69,1124033
22-May-25,15.40,15.65,15.40,15.47,1184826
21-May-25,15.75,15.87,15.42,15.52,1272893
20-May-25,15.63,15.99,15.63,15.76,1450527
19-May-25,15.57,15.97,15.57,15.93,1586100
16-May-25,15.92,15.93,15.66,15.67,1845515
15-May-25,15.72,16.00,15.72,15.91,857845
14-May-25,15.75,15.95,15.73,15.90,2113842
13-May-25,15.50,15.79,15.42,15.76,1580752
12-May-25,15.50,15.67,15.35,15.47,1551217
09-May-25,15.49,15.73,15.39,15.50,2321797
08-May-25,15.04,15.69,14.94,15.53,5326387
07-May-25,14.80,15.05,14.80,14.95,1008725
06-May-25,14.99,15.13,14.80,14.80,1265035
05-May-25,15.25,15.36,14.93,14.96,1163609
02-May-25,15.45,15.45,15.20,15.25,1507191
30-Apr-25,14.90,15.50,14.51,15.45,3773743
29-Apr-25,14.80,15.20,14.77,14.85,1949880
28-Apr-25,14.60,14.84,14.59,14.84,1360599
25-Apr-25,14.52,14.85,14.52,14.60,1486220
24-Apr-25,14.25,14.80,14.13,14.80,2848587
23-Apr-25,14.15,14.37,14.04,14.16,1378318
22-Apr-25,14.07,14.16,13.87,14.16,1850031
17-Apr-25,14.40,14.49,14.22,14.26,996859
16-Apr-25,14.05,14.39,14.05,14.27,790698
15-Apr-25,14.13,14.47,14.04,14.15,1458598
14-Apr-25,14.00,14.15,13.86,14.12,1129281
11-Apr-25,13.90,14.08,13.88,13.96,1043799
10-Apr-25,13.96,13.97,13.76,13.95,460147
09-Apr-25,13.76,14.10,13.49,13.96,1058937
08-Apr-25,14.00,14.11,13.62,13.78,1000374
07-Apr-25,14.00,14.17,13.69,14.00,1237742
04-Apr-25,14.24,14.30,13.88,14.04,1351249
03-Apr-25,14.16,14.60,14.16,14.46,2215808
02-Apr-25,14.00,14.35,13.98,14.20,904984
01-Apr-25,14.00,14.33,13.91,14.04,892294
31-Mar-25,14.38,14.38,13.90,14.00,784718
28-Mar-25,14.42,14.52,14.25,14.38,1320388
27-Mar-25,14.28,14.43,14.22,14.36,1275297
26-Mar-25,14.03,14.39,14.03,14.27,1221275
25-Mar-25,14.00,14.27,14.00,14.08,1008714
24-Mar-25,13.94,14.11,13.90,13.97,796353
21-Mar-25,14.03,14.11,13.93,13.97,807818
20-Mar-25,13.96,14.20,13.96,14.03,696797
19-Mar-25,14.00,14.30,13.96,14.17,4134199
18-Mar-25,14.04,14.18,13.98,13.98,1193848
17-Mar-25,13.75,14.09,13.75,14.00,1468471
14-Mar-25,13.32,13.79,13.28,13.74,3316571
13-Mar-25,13.19,13.42,13.13,13.38,1408173
12-Mar-25,13.15,13.31,13.10,13.22,1545806
11-Mar-25,13.41,13.41,13.18,13.28,2170088
10-Mar-25,13.60,13.64,13.35,13.46,1513524
07-Mar-25,13.30,13.76,13.21,13.55,2638040
06-Mar-25,13.45,13.53,13.22,13.30,1014715
05-Mar-25,13.30,13.46,13.23,13.44,841637
28-Feb-25,13.78,13.78,13.32,13.37,1837997
27-Feb-25,14.00,14.07,13.75,13.79,735837
26-Feb-25,13.80,14.11,13.80,13.97,1528279
25-Feb-25,13.75,13.96,13.75,13.84,862158
24-Feb-25,13.79,13.94,13.66,13.84,1375475
21-Feb-25,13.84,13.84,13.67,13.80,555925
20-Feb-25,13.79,13.91,13.73,13.76,1164297
19-Feb-25,13.91,13.98,13.72,13.79,478773
18-Feb-25,13.81,14.08,13.78,13.90,1267771
17-Feb-25,13.94,14.05,13.82,13.82,1053830
14-Feb-25,13.63,13.94,13.56,13.94,1251914
13-Feb-25,13.71,13.76,13.43,13.49,1217276
12-Feb-25,13.80,13.88,13.63,13.71,2631276
11-Feb-25,13.63,13.94,13.59,13.74,499477
10-Feb-25,13.81,14.02,13.10,13.62,1130692
07-Feb-25,14.01,14.10,13.73,13.81,1127406
06-Feb-25,14.15,14.27,13.78,14.02,1615932
05-Feb-25,13.72,14.34,13.36,14.15,5514121
04-Feb-25,13.42,13.54,13.34,13.36,894675
03-Feb-25,13.56,13.60,13.43,13.49,1063048
31-Jan-25,13.29,13.56,13.29,13.56,1917104
30-Jan-25,13.10,13.48,13.10,13.40,3861519
29-Jan-25,13.20,13.26,13.11,13.15,550831
28-Jan-25,13.14,13.19,13.05,13.18,695999
27-Jan-25,13.11,13.26,12.98,13.15,799164
24-Jan-25,12.94,13.11,12.91,13.11,479470
23-Jan-25,13.00,13.22,12.88,12.91,1398473
22-Jan-25,13.22,13.35,13.10,13.12,3284676
21-Jan-25,13.20,13.31,13.09,13.21,1830961
20-Jan-25,13.08,13.20,12.98,13.20,1667546
17-Jan-25,13.05,13.27,13.03,13.06,1022042
16-Jan-25,13.14,13.19,13.00,13.12,894424
15-Jan-25,12.66,13.15,12.64,13.14,1204894
14-Jan-25,12.66,12.75,12.48,12.66,1561080
13-Jan-25,12.92,12.92,12.42,12.66,797439
10-Jan-25,12.70,12.70,12.44,12.55,497239
09-Jan-25,12.57,12.70,12.56,12.70,380887
08-Jan-25,12.76,12.77,12.56,12.62,602845
07-Jan-25,12.62,12.83,12.61,12.75,1039200
06-Jan-25,12.24,12.63,12.22,12.60,1197343
03-Jan-25,12.52,12.52,12.16,12.24,2051028
02-Jan-25,12.71,12.71,12.10,12.52,2271347
30-Dec-24,12.55,12.56,12.40,12.56,821594
27-Dec-24,12.58,12.67,12.36,12.42,1540971
26-Dec-24,12.35,12.62,12.34,12.57,2199315

*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: SANB4