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
23/06/2021	-1,98%	-0,45	22,30	22,82	22,30	22,90	995K	183
22/06/2021	-0,39%	-0,09	22,75	22,63	22,40	22,81	359K	122
21/06/2021	-0,70%	-0,16	22,84	22,52	22,32	22,86	818K	260
18/06/2021	-1,29%	-0,30	23,00	23,30	22,70	23,32	853K	217
17/06/2021	-2,02%	-0,48	23,30	23,90	23,23	24,26	1M	260
16/06/2021	2,50%	0,58	23,78	23,40	23,23	23,92	2M	488
15/06/2021	-0,98%	-0,23	23,20	23,39	23,07	23,42	411K	110
14/06/2021	0,13%	0,03	23,43	23,42	23,20	23,66	985K	250
11/06/2021	-1,80%	-0,43	23,40	23,73	23,11	23,73	710K	178
10/06/2021	1,58%	0,37	23,83	23,41	23,41	23,95	1M	196
09/06/2021	-0,17%	-0,04	23,46	23,51	23,40	24,00	959K	215

08/06/2021	-0,93%	-0,22	23,50	23,55	23,28	23,88	1M	319
07/06/2021	2,33%	0,54	23,72	23,02	23,02	24,00	2M	647
04/06/2021	2,20%	0,50	23,18	22,55	22,45	23,45	2M	533
02/06/2021	2,12%	0,47	22,68	22,18	22,02	22,84	2M	491
01/06/2021	3,74%	0,80	22,21	21,41	21,28	22,40	4M	962
31/05/2021	-0,79%	-0,17	21,41	21,50	21,04	21,55	2M	412
28/05/2021	3,90%	0,81	21,58	21,00	20,64	21,58	15M	820
27/05/2021	-1,94%	-0,41	20,77	21,30	20,60	21,30	2M	702
26/05/2021	-0,19%	-0,04	21,18	21,05	20,90	21,26	2M	624
25/05/2021	-0,75%	-0,16	21,22	21,15	20,84	21,41	2M	493
24/05/2021	-1,11%	-0,24	21,38	21,62	21,25	21,73	2M	360
21/05/2021	0,23%	0,05	21,62	21,50	21,21	21,69	636K	164
20/05/2021	-0,05%	-0,01	21,57	21,32	21,32	21,84	546K	140
19/05/2021	3,45%	0,72	21,58	20,69	20,49	21,58	2M	503
18/05/2021	0,38%	0,08	20,86	20,70	20,70	21,05	853K	242
17/05/2021	0,68%	0,14	20,78	20,39	20,32	20,78	716K	200
14/05/2021	2,38%	0,48	20,64	20,17	19,57	20,69	2M	482
13/05/2021	3,33%	0,65	20,16	19,55	19,55	20,26	2M	402
12/05/2021	-2,79%	-0,56	19,51	20,07	19,51	20,07	1M	315
11/05/2021	0,05%	0,01	20,07	20,14	19,75	20,20	733K	203
10/05/2021	-1,67%	-0,34	20,06	20,26	19,92	20,26	877K	234
07/05/2021	0,49%	0,10	20,40	20,30	20,18	20,55	1M	313
06/05/2021	-0,83%	-0,17	20,30	20,47	20,04	20,47	1M	253
05/05/2021	2,45%	0,49	20,47	19,99	19,82	20,55	839K	235
04/05/2021	-1,09%	-0,22	19,98	20,50	19,94	20,76	1M	348
03/05/2021	0,60%	0,12	20,20	20,12	19,90	20,79	1M	281
30/04/2021	-0,84%	-0,17	20,08	20,35	19,96	20,37	1M	355
29/04/2021	-1,22%	-0,25	20,25	20,87	20,02	21,04	1M	361
28/04/2021	4,17%	0,82	20,50	19,92	19,81	21,35	7M	1.642
27/04/2021	0,41%	0,08	19,68	19,79	19,25	19,90	2M	349
26/04/2021	-1,90%	-0,38	19,60	20,00	19,51	20,08	854K	249
23/04/2021	3,15%	0,61	19,98	19,37	19,37	19,98	2M	374
22/04/2021	-2,52%	-0,50	19,37	19,73	19,34	19,90	2M	548
20/04/2021	0,30%	0,06	19,87	19,90	19,75	20,06	615K	170
19/04/2021	-1,00%	-0,20	19,81	20,01	19,78	20,20	1M	249
16/04/2021	0,35%	0,07	20,01	19,90	19,90	20,26	653K	190
15/04/2021	-1,09%	-0,22	19,94	20,17	19,89	20,54	1M	248
14/04/2021	1,36%	0,27	20,16	19,90	19,90	20,50	3M	682
13/04/2021	-0,60%	-0,12	19,89	20,01	19,64	20,10	981K	289
12/04/2021	0,96%	0,19	20,01	19,82	19,70	20,15	2M	366
09/04/2021	-0,85%	-0,17	19,82	20,00	19,75	20,20	1M	328
08/04/2021	-0,55%	-0,11	19,99	20,40	19,74	20,40	898K	288
07/04/2021	0,90%	0,18	20,10	19,94	19,71	20,39	949K	285
06/04/2021	0,25%	0,05	19,92	20,17	19,90	20,21	1M	293
05/04/2021	-2,07%	-0,42	19,87	20,53	19,87	20,58	4M	631
01/04/2021	-2,55%	-0,53	20,29	20,88	20,12	20,92	2M	523
31/03/2021	-1,51%	-0,32	20,82	21,14	20,57	21,22	1M	281
30/03/2021	0,91%	0,19	21,14	21,00	20,85	21,30	2M	324
29/03/2021	-3,19%	-0,69	20,95	21,45	20,82	21,75	2M	417
26/03/2021	3,94%	0,82	21,64	20,82	20,81	21,93	3M	677
25/03/2021	1,56%	0,32	20,82	20,60	20,24	20,85	655K	186
24/03/2021	-0,05%	-0,01	20,50	20,64	20,01	20,91	789K	207
23/03/2021	-2,33%	-0,49	20,51	20,69	20,50	21,04	1M	257
22/03/2021	1,60%	0,33	21,00	20,90	20,32	21,06	747K	164
19/03/2021	-3,73%	-0,80	20,67	21,52	20,67	21,78	646K	164
18/03/2021	2,00%	0,42	21,47	20,96	20,37	21,82	3M	693
17/03/2021	3,80%	0,77	21,05	20,44	19,85	21,05	1M	287
16/03/2021	-2,55%	-0,53	20,28	20,79	20,11	20,80	915K	262
15/03/2021	1,51%	0,31	20,81	20,25	20,19	20,81	935K	237
12/03/2021	-0,92%	-0,19	20,50	20,61	20,41	20,61	332K	86
11/03/2021	0,68%	0,14	20,69	20,83	20,22	21,00	1M	244
10/03/2021	1,28%	0,26	20,55	20,49	20,15	20,78	756K	202
09/03/2021	0,79%	0,16	20,29	20,79	19,80	20,79	954K	289
08/03/2021	-4,69%	-0,99	20,13	21,11	19,98	21,31	1M	293
05/03/2021	4,04%	0,82	21,12	20,25	20,21	21,15	2M	565
04/03/2021	2,27%	0,45	20,30	19,85	18,50	20,85	2M	427
03/03/2021	-0,50%	-0,10	19,85	19,95	18,85	21,40	2M	441
02/03/2021	4,78%	0,91	19,95	18,79	18,20	19,97	2M	528
01/03/2021	1,22%	0,23	19,04	19,89	18,99	19,98	3M	759
26/02/2021	-6,23%	-1,25	18,81	20,59	18,81	20,59	3M	421
25/02/2021	-2,90%	-0,60	20,06	20,60	20,03	20,82	1M	394
24/02/2021	-2,36%	-0,50	20,66	21,16	20,52	21,16	2M	443
23/02/2021	1,93%	0,40	21,16	20,43	20,42	21,40	2M	493
22/02/2021	-2,44%	-0,52	20,76	21,08	20,28	21,08	3M	593
19/02/2021	0,76%	0,16	21,28	21,23	21,00	21,41	2M	349
18/02/2021	-0,80%	-0,17	21,12	21,07	20,89	21,30	811K	203
17/02/2021	1,28%	0,27	21,29	21,13	20,87	21,44	1M	339
12/02/2021	-0,76%	-0,16	21,02	21,00	20,76	21,30	610K	150
11/02/2021	1,58%	0,33	21,18	20,88	20,88	21,35	997K	241
10/02/2021	-2,07%	-0,44	20,85	21,20	20,74	21,30	1M	317
09/02/2021	1,87%	0,39	21,29	20,89	20,50	21,40	2M	339
08/02/2021	-2,29%	-0,49	20,90	21,56	20,75	21,90	2M	430
05/02/2021	0,66%	0,14	21,39	21,57	21,00	21,90	2M	391
04/02/2021	1,05%	0,22	21,25	21,25	21,00	21,54	2M	358
03/02/2021	-0,80%	-0,17	21,03	21,90	21,02	22,30	4M	662
02/02/2021	0,90%	0,19	21,20	21,49	20,61	21,64	4M	626
01/02/2021	3,60%	0,73	21,01	20,21	20,21	21,21	3M	574
29/01/2021	-2,97%	-0,62	20,28	20,92	20,24	20,92	1M	319
28/01/2021	4,60%	0,92	20,90	20,01	20,01	21,20	2M	463
27/01/2021	-0,60%	-0,12	19,98	20,02	19,96	20,56	2M	523
26/01/2021	-3,37%	-0,70	20,10	20,66	20,06	21,44	2M	539
22/01/2021	-2,99%	-0,64	20,80	21,11	20,50	21,20	4M	912
21/01/2021	-3,47%	-0,77	21,44	22,46	21,03	22,46	5M	806
20/01/2021	-2,93%	-0,67	22,21	22,92	20,96	23,26	3M	555
19/01/2021	-2,60%	-0,61	22,88	23,21	22,23	23,50	2M	448
18/01/2021	1,73%	0,40	23,49	23,20	22,80	23,75	3M	399
15/01/2021	-4,94%	-1,20	23,09	23,99	23,09	25,00	5M	990
14/01/2021	2,92%	0,69	24,29	23,92	23,47	24,42	2M	477
13/01/2021	-0,80%	-0,19	23,60	23,79	23,12	24,45	2M	567
12/01/2021	2,50%	0,58	23,79	23,35	23,28	23,96	2M	396
11/01/2021	-4,09%	-0,99	23,21	24,09	23,06	24,09	2M	513
08/01/2021	-0,62%	-0,15	24,20	24,35	23,81	24,89	2M	417
07/01/2021	2,83%	0,67	24,35	23,68	23,33	24,47	3M	757
06/01/2021	3,81%	0,87	23,68	23,01	23,01	23,96	3M	627
05/01/2021	-2,52%	-0,59	22,81	23,21	22,65	23,31	2M	602
04/01/2021	-0,38%	-0,09	23,40	23,85	23,07	24,17	4M	764
30/12/2020	-1,76%	-0,42	23,49	24,02	23,47	24,15	1M	380
29/12/2020	-0,46%	-0,11	23,91	24,19	23,70	24,20	1M	321
28/12/2020	1,35%	0,32	24,02	23,72	23,70	24,18	2M	489
23/12/2020	2,16%	0,50	23,70	23,50	23,21	23,85	3M	634
22/12/2020	2,61%	0,59	23,20	22,73	22,73	23,40	2M	472
21/12/2020	2,40%	0,53	22,61	22,08	22,08	22,95	4M	799
18/12/2020	-5,44%	-1,27	22,08	23,17	22,08	23,61	6M	638
17/12/2020	-2,38%	-0,57	23,35	23,99	23,30	24,28	3M	696
16/12/2020	1,53%	0,36	23,92	23,57	23,13	23,99	3M	655
15/12/2020	1,03%	0,24	23,56	23,28	23,28	23,99	2M	454
14/12/2020	-0,60%	-0,14	23,32	23,97	23,32	24,05	2M	399
11/12/2020	-0,93%	-0,22	23,46	23,64	23,21	24,05	3M	583
10/12/2020	3,05%	0,70	23,68	23,10	23,00	23,79	4M	752
09/12/2020	0,13%	0,03	22,98	22,94	22,64	23,10	2M	459
08/12/2020	1,15%	0,26	22,95	22,71	22,59	23,24	2M	481
07/12/2020	0,44%	0,10	22,69	22,82	22,30	23,39	4M	876
04/12/2020	-	-	22,59	22,68	22,11	23,08	8M	1.220

Date,Open,High,Low,Close,Volume
23-Jun-21,22.82,22.90,22.30,22.30,994927
22-Jun-21,22.63,22.81,22.40,22.75,359040
21-Jun-21,22.52,22.86,22.32,22.84,817522
18-Jun-21,23.30,23.32,22.70,23.00,852710
17-Jun-21,23.90,24.26,23.23,23.30,1080258
16-Jun-21,23.40,23.92,23.23,23.78,1981723
15-Jun-21,23.39,23.42,23.07,23.20,410915
14-Jun-21,23.42,23.66,23.20,23.43,985309
11-Jun-21,23.73,23.73,23.11,23.40,710214
10-Jun-21,23.41,23.95,23.41,23.83,1113738
09-Jun-21,23.51,24.00,23.40,23.46,958558
08-Jun-21,23.55,23.88,23.28,23.50,1386945
07-Jun-21,23.02,24.00,23.02,23.72,2456399
04-Jun-21,22.55,23.45,22.45,23.18,2186129
02-Jun-21,22.18,22.84,22.02,22.68,2293192
01-Jun-21,21.41,22.40,21.28,22.21,4015570
31-May-21,21.50,21.55,21.04,21.41,1970411
28-May-21,21.00,21.58,20.64,21.58,14804774
27-May-21,21.30,21.30,20.60,20.77,2358043
26-May-21,21.05,21.26,20.90,21.18,2484308
25-May-21,21.15,21.41,20.84,21.22,2055945
24-May-21,21.62,21.73,21.25,21.38,1643843
21-May-21,21.50,21.69,21.21,21.62,636274
20-May-21,21.32,21.84,21.32,21.57,546449
19-May-21,20.69,21.58,20.49,21.58,2091236
18-May-21,20.70,21.05,20.70,20.86,853479
17-May-21,20.39,20.78,20.32,20.78,716030
14-May-21,20.17,20.69,19.57,20.64,2352711
13-May-21,19.55,20.26,19.55,20.16,1626196
12-May-21,20.07,20.07,19.51,19.51,1411092
11-May-21,20.14,20.20,19.75,20.07,733267
10-May-21,20.26,20.26,19.92,20.06,877363
07-May-21,20.30,20.55,20.18,20.40,1391547
06-May-21,20.47,20.47,20.04,20.30,1058335
05-May-21,19.99,20.55,19.82,20.47,838664
04-May-21,20.50,20.76,19.94,19.98,1363845
03-May-21,20.12,20.79,19.90,20.20,1068729
30-Apr-21,20.35,20.37,19.96,20.08,1258896
29-Apr-21,20.87,21.04,20.02,20.25,1347602
28-Apr-21,19.92,21.35,19.81,20.50,6965400
27-Apr-21,19.79,19.90,19.25,19.68,1519705
26-Apr-21,20.00,20.08,19.51,19.60,853843
23-Apr-21,19.37,19.98,19.37,19.98,1667338
22-Apr-21,19.73,19.90,19.34,19.37,2048609
20-Apr-21,19.90,20.06,19.75,19.87,614972
19-Apr-21,20.01,20.20,19.78,19.81,1073568
16-Apr-21,19.90,20.26,19.90,20.01,652974
15-Apr-21,20.17,20.54,19.89,19.94,1095183
14-Apr-21,19.90,20.50,19.90,20.16,2703841
13-Apr-21,20.01,20.10,19.64,19.89,980826
12-Apr-21,19.82,20.15,19.70,20.01,1652203
09-Apr-21,20.00,20.20,19.75,19.82,1397546
08-Apr-21,20.40,20.40,19.74,19.99,898461
07-Apr-21,19.94,20.39,19.71,20.10,949069
06-Apr-21,20.17,20.21,19.90,19.92,1013760
05-Apr-21,20.53,20.58,19.87,19.87,4080638
01-Apr-21,20.88,20.92,20.12,20.29,1961149
31-Mar-21,21.14,21.22,20.57,20.82,1282057
30-Mar-21,21.00,21.30,20.85,21.14,1660348
29-Mar-21,21.45,21.75,20.82,20.95,1526479
26-Mar-21,20.82,21.93,20.81,21.64,3375208
25-Mar-21,20.60,20.85,20.24,20.82,655060
24-Mar-21,20.64,20.91,20.01,20.50,788943
23-Mar-21,20.69,21.04,20.50,20.51,1129170
22-Mar-21,20.90,21.06,20.32,21.00,746768
19-Mar-21,21.52,21.78,20.67,20.67,645709
18-Mar-21,20.96,21.82,20.37,21.47,3088802
17-Mar-21,20.44,21.05,19.85,21.05,1290746
16-Mar-21,20.79,20.80,20.11,20.28,915461
15-Mar-21,20.25,20.81,20.19,20.81,935050
12-Mar-21,20.61,20.61,20.41,20.50,331880
11-Mar-21,20.83,21.00,20.22,20.69,1047029
10-Mar-21,20.49,20.78,20.15,20.55,755894
09-Mar-21,20.79,20.79,19.80,20.29,953590
08-Mar-21,21.11,21.31,19.98,20.13,1145118
05-Mar-21,20.25,21.15,20.21,21.12,1942771
04-Mar-21,19.85,20.85,18.50,20.30,1733948
03-Mar-21,19.95,21.40,18.85,19.85,1881042
02-Mar-21,18.79,19.97,18.20,19.95,2291706
01-Mar-21,19.89,19.98,18.99,19.04,2956764
26-Feb-21,20.59,20.59,18.81,18.81,3110085
25-Feb-21,20.60,20.82,20.03,20.06,1313062
24-Feb-21,21.16,21.16,20.52,20.66,1573482
23-Feb-21,20.43,21.40,20.42,21.16,1752795
22-Feb-21,21.08,21.08,20.28,20.76,2565097
19-Feb-21,21.23,21.41,21.00,21.28,1583834
18-Feb-21,21.07,21.30,20.89,21.12,811308
17-Feb-21,21.13,21.44,20.87,21.29,1399210
12-Feb-21,21.00,21.30,20.76,21.02,609830
11-Feb-21,20.88,21.35,20.88,21.18,997293
10-Feb-21,21.20,21.30,20.74,20.85,1304154
09-Feb-21,20.89,21.40,20.50,21.29,1602701
08-Feb-21,21.56,21.90,20.75,20.90,1615902
05-Feb-21,21.57,21.90,21.00,21.39,1837998
04-Feb-21,21.25,21.54,21.00,21.25,1995842
03-Feb-21,21.90,22.30,21.02,21.03,3670311
02-Feb-21,21.49,21.64,20.61,21.20,4224363
01-Feb-21,20.21,21.21,20.21,21.01,3055816
29-Jan-21,20.92,20.92,20.24,20.28,1290207
28-Jan-21,20.01,21.20,20.01,20.90,1760112
27-Jan-21,20.02,20.56,19.96,19.98,1952807
26-Jan-21,20.66,21.44,20.06,20.10,2290735
22-Jan-21,21.11,21.20,20.50,20.80,3936813
21-Jan-21,22.46,22.46,21.03,21.44,4604730
20-Jan-21,22.92,23.26,20.96,22.21,3305521
19-Jan-21,23.21,23.50,22.23,22.88,2043694
18-Jan-21,23.20,23.75,22.80,23.49,2594546
15-Jan-21,23.99,25.00,23.09,23.09,4630424
14-Jan-21,23.92,24.42,23.47,24.29,2417570
13-Jan-21,23.79,24.45,23.12,23.60,2475128
12-Jan-21,23.35,23.96,23.28,23.79,2172737
11-Jan-21,24.09,24.09,23.06,23.21,1935481
08-Jan-21,24.35,24.89,23.81,24.20,1859795
07-Jan-21,23.68,24.47,23.33,24.35,3421548
06-Jan-21,23.01,23.96,23.01,23.68,2717871
05-Jan-21,23.21,23.31,22.65,22.81,2193536
04-Jan-21,23.85,24.17,23.07,23.40,3583971
30-Dec-20,24.02,24.15,23.47,23.49,1368995
29-Dec-20,24.19,24.20,23.70,23.91,1399537
28-Dec-20,23.72,24.18,23.70,24.02,1985011
23-Dec-20,23.50,23.85,23.21,23.70,3132373
22-Dec-20,22.73,23.40,22.73,23.20,2015742
21-Dec-20,22.08,22.95,22.08,22.61,4287865
18-Dec-20,23.17,23.61,22.08,22.08,5521185
17-Dec-20,23.99,24.28,23.30,23.35,3298645
16-Dec-20,23.57,23.99,23.13,23.92,3121351
15-Dec-20,23.28,23.99,23.28,23.56,2116498
14-Dec-20,23.97,24.05,23.32,23.32,2021455
11-Dec-20,23.64,24.05,23.21,23.46,3020998
10-Dec-20,23.10,23.79,23.00,23.68,4198254
09-Dec-20,22.94,23.10,22.64,22.98,2193608
08-Dec-20,22.71,23.24,22.59,22.95,2453992
07-Dec-20,22.82,23.39,22.30,22.69,4454669
04-Dec-20,22.68,23.08,22.11,22.59,7860843

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SANB4

cotações, gráficos e mais...