Cotação atual, histórico e gráfico do papel: SANB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/07/2019 | -1,51% | -0,35 | 22,80 | 23,02 | 22,80 | 23,30 | 421K | 124 |
| 16/07/2019 | 2,34% | 0,53 | 23,15 | 22,92 | 22,50 | 23,19 | 416K | 115 |
| 15/07/2019 | 0,71% | 0,16 | 22,62 | 22,46 | 22,33 | 23,50 | 429K | 120 |
| 12/07/2019 | -1,58% | -0,36 | 22,46 | 22,93 | 22,40 | 23,00 | 215K | 62 |
| 11/07/2019 | -0,17% | -0,04 | 22,82 | 22,90 | 22,56 | 23,04 | 705K | 116 |
| 10/07/2019 | -0,82% | -0,19 | 22,86 | 23,06 | 22,81 | 23,40 | 308K | 94 |
| 08/07/2019 | -1,50% | -0,35 | 23,05 | 23,20 | 23,05 | 23,34 | 398K | 91 |
| 05/07/2019 | -0,38% | -0,09 | 23,40 | 23,31 | 23,30 | 23,70 | 264K | 71 |
| 04/07/2019 | 1,95% | 0,45 | 23,49 | 23,09 | 23,00 | 23,57 | 385K | 104 |
| 03/07/2019 | 1,99% | 0,45 | 23,04 | 22,60 | 22,50 | 23,04 | 1M | 216 |
| 02/07/2019 | -0,48% | -0,11 | 22,59 | 22,81 | 22,41 | 22,83 | 308K | 103 |
| 01/07/2019 | 0,00% | 0,00 | 22,70 | 22,80 | 22,53 | 23,02 | 256K | 81 |
| 28/06/2019 | 0,80% | 0,18 | 22,70 | 22,52 | 22,40 | 22,81 | 304K | 93 |
| 27/06/2019 | 0,31% | 0,07 | 22,52 | 22,59 | 22,10 | 22,66 | 161K | 44 |
| 26/06/2019 | 0,90% | 0,20 | 22,45 | 22,27 | 22,27 | 22,56 | 256K | 89 |
| 25/06/2019 | -2,50% | -0,57 | 22,25 | 22,50 | 22,20 | 22,66 | 143K | 43 |
| 24/06/2019 | 1,65% | 0,37 | 22,82 | 22,70 | 22,55 | 22,93 | 466K | 119 |
| 21/06/2019 | 2,00% | 0,44 | 22,45 | 22,45 | 22,02 | 22,78 | 353K | 105 |
| 19/06/2019 | 0,05% | 0,01 | 22,01 | 21,81 | 21,21 | 22,30 | 305K | 105 |
| 18/06/2019 | 3,00% | 0,64 | 22,00 | 21,40 | 21,25 | 22,00 | 287K | 95 |
| 17/06/2019 | -1,07% | -0,23 | 21,36 | 21,59 | 21,20 | 21,59 | 84K | 30 |
| 14/06/2019 | 0,09% | 0,02 | 21,59 | 21,68 | 21,11 | 21,70 | 224K | 78 |
| 13/06/2019 | -0,87% | -0,19 | 21,57 | 21,60 | 21,41 | 21,77 | 1M | 200 |
| 12/06/2019 | -0,23% | -0,05 | 21,76 | 21,66 | 21,49 | 22,00 | 317K | 93 |
| 11/06/2019 | 0,74% | 0,16 | 21,81 | 21,68 | 21,68 | 21,88 | 113K | 47 |
| 10/06/2019 | -0,87% | -0,19 | 21,65 | 21,98 | 21,33 | 21,98 | 415K | 182 |
| 07/06/2019 | 0,97% | 0,21 | 21,84 | 21,53 | 21,51 | 21,90 | 312K | 53 |
| 06/06/2019 | -0,73% | -0,16 | 21,63 | 21,50 | 21,33 | 21,99 | 208K | 67 |
| 05/06/2019 | -0,59% | -0,13 | 21,79 | 21,85 | 20,99 | 21,99 | 621K | 136 |
| 04/06/2019 | -0,36% | -0,08 | 21,92 | 22,45 | 21,89 | 22,47 | 146K | 47 |
| 03/06/2019 | -0,63% | -0,14 | 22,00 | 22,21 | 21,89 | 22,45 | 284K | 76 |
| 31/05/2019 | -2,89% | -0,66 | 22,14 | 22,01 | 22,01 | 22,90 | 347K | 93 |
| 30/05/2019 | 1,33% | 0,30 | 22,80 | 22,78 | 22,15 | 22,94 | 414K | 102 |
| 29/05/2019 | 0,67% | 0,15 | 22,50 | 22,31 | 22,31 | 22,75 | 280K | 85 |
| 28/05/2019 | 2,10% | 0,46 | 22,35 | 21,70 | 21,66 | 22,43 | 264K | 84 |
| 27/05/2019 | 1,48% | 0,32 | 21,89 | 22,00 | 21,52 | 22,09 | 144K | 45 |
| 24/05/2019 | 0,42% | 0,09 | 21,57 | 21,86 | 21,31 | 21,86 | 106K | 32 |
| 23/05/2019 | -2,85% | -0,63 | 21,48 | 21,60 | 21,31 | 21,78 | 239K | 60 |
| 22/05/2019 | -0,50% | -0,11 | 22,11 | 22,20 | 21,76 | 22,32 | 119K | 46 |
| 21/05/2019 | 4,07% | 0,87 | 22,22 | 21,46 | 20,89 | 22,70 | 1M | 239 |
| 20/05/2019 | 2,25% | 0,47 | 21,35 | 20,80 | 20,59 | 21,35 | 442K | 158 |
| 17/05/2019 | -0,57% | -0,12 | 20,88 | 21,00 | 20,88 | 21,21 | 93K | 35 |
| 16/05/2019 | -0,71% | -0,15 | 21,00 | 21,15 | 20,73 | 21,19 | 80K | 29 |
| 15/05/2019 | -1,44% | -0,31 | 21,15 | 21,01 | 20,90 | 21,39 | 286K | 88 |
| 14/05/2019 | 1,71% | 0,36 | 21,46 | 21,31 | 21,07 | 21,50 | 265K | 63 |
| 13/05/2019 | -3,48% | -0,76 | 21,10 | 21,70 | 21,06 | 21,70 | 247K | 87 |
| 10/05/2019 | -1,53% | -0,34 | 21,86 | 21,75 | 21,73 | 22,70 | 253K | 66 |
| 09/05/2019 | -2,16% | -0,49 | 22,20 | 22,75 | 22,00 | 22,75 | 140K | 53 |
| 08/05/2019 | 3,14% | 0,69 | 22,69 | 22,11 | 22,11 | 22,80 | 181K | 58 |
| 07/05/2019 | -0,59% | -0,13 | 22,00 | 22,00 | 21,64 | 22,06 | 208K | 67 |
| 06/05/2019 | -2,68% | -0,61 | 22,13 | 22,40 | 22,04 | 22,40 | 319K | 78 |
| 03/05/2019 | -0,92% | -0,21 | 22,74 | 22,95 | 22,60 | 22,95 | 203K | 57 |
| 02/05/2019 | -1,03% | -0,24 | 22,95 | 23,12 | 22,50 | 23,12 | 224K | 64 |
| 30/04/2019 | 1,09% | 0,25 | 23,19 | 23,00 | 22,50 | 23,20 | 440K | 112 |
| 29/04/2019 | -0,22% | -0,05 | 22,94 | 22,99 | 22,58 | 23,00 | 206K | 44 |
| 26/04/2019 | -0,22% | -0,05 | 22,99 | 22,82 | 22,82 | 23,05 | 190K | 54 |
| 25/04/2019 | -1,07% | -0,25 | 23,04 | 22,37 | 22,35 | 23,05 | 223K | 61 |
| 24/04/2019 | 1,39% | 0,32 | 23,29 | 22,75 | 22,35 | 23,29 | 170K | 53 |
| 23/04/2019 | 0,75% | 0,17 | 22,97 | 22,80 | 22,80 | 23,44 | 383K | 90 |
| 22/04/2019 | 0,04% | 0,01 | 22,80 | 22,63 | 22,46 | 22,93 | 209K | 57 |
| 18/04/2019 | 2,20% | 0,49 | 22,79 | 22,21 | 21,92 | 22,79 | 575K | 150 |
| 17/04/2019 | -1,89% | -0,43 | 22,30 | 22,75 | 21,92 | 22,75 | 286K | 76 |
| 16/04/2019 | 1,02% | 0,23 | 22,73 | 22,50 | 22,50 | 22,90 | 1M | 146 |
| 15/04/2019 | 0,94% | 0,21 | 22,50 | 22,39 | 21,79 | 22,74 | 315K | 90 |
| 12/04/2019 | 0,63% | 0,14 | 22,29 | 22,01 | 22,01 | 22,55 | 143K | 41 |
| 11/04/2019 | -1,34% | -0,30 | 22,15 | 22,54 | 22,15 | 22,54 | 338K | 66 |
| 10/04/2019 | -0,22% | -0,05 | 22,45 | 22,50 | 22,45 | 22,70 | 136K | 39 |
| 09/04/2019 | -1,49% | -0,34 | 22,50 | 22,88 | 22,15 | 22,88 | 206K | 72 |
| 08/04/2019 | 0,00% | 0,00 | 22,84 | 22,61 | 22,61 | 23,16 | 773K | 69 |
| 05/04/2019 | 2,38% | 0,53 | 22,84 | 22,31 | 22,31 | 22,98 | 410K | 114 |
| 04/04/2019 | 1,36% | 0,30 | 22,31 | 21,90 | 21,90 | 22,49 | 364K | 84 |
| 03/04/2019 | 0,09% | 0,02 | 22,01 | 22,32 | 22,00 | 22,57 | 807K | 114 |
| 02/04/2019 | -0,27% | -0,06 | 21,99 | 22,30 | 21,76 | 22,45 | 684K | 224 |
| 01/04/2019 | 1,61% | 0,35 | 22,05 | 21,62 | 21,62 | 22,07 | 202K | 64 |
| 29/03/2019 | 0,74% | 0,16 | 21,70 | 21,55 | 21,55 | 21,96 | 115K | 34 |
| 28/03/2019 | 3,96% | 0,82 | 21,54 | 20,61 | 20,26 | 21,99 | 402K | 110 |
| 27/03/2019 | -4,52% | -0,98 | 20,72 | 21,70 | 20,72 | 21,70 | 216K | 71 |
| 26/03/2019 | 0,42% | 0,09 | 21,70 | 21,72 | 21,62 | 21,93 | 113K | 37 |
| 25/03/2019 | 1,08% | 0,23 | 21,61 | 21,50 | 21,32 | 21,98 | 270K | 64 |
| 22/03/2019 | -2,77% | -0,61 | 21,38 | 21,90 | 21,11 | 21,90 | 329K | 97 |
| 21/03/2019 | -2,48% | -0,56 | 21,99 | 22,40 | 21,55 | 22,40 | 402K | 135 |
| 20/03/2019 | -1,23% | -0,28 | 22,55 | 22,82 | 22,45 | 22,85 | 259K | 76 |
| 19/03/2019 | 0,13% | 0,03 | 22,83 | 22,98 | 22,81 | 22,98 | 187K | 49 |
| 18/03/2019 | -0,61% | -0,14 | 22,80 | 22,94 | 22,32 | 23,11 | 305K | 83 |
| 15/03/2019 | -0,52% | -0,12 | 22,94 | 23,07 | 22,84 | 23,10 | 120K | 39 |
| 14/03/2019 | -1,20% | -0,28 | 23,06 | 23,45 | 22,96 | 23,45 | 334K | 83 |
| 13/03/2019 | 4,52% | 1,01 | 23,34 | 22,06 | 22,06 | 23,48 | 634K | 142 |
| 12/03/2019 | -0,53% | -0,12 | 22,33 | 22,60 | 22,09 | 22,60 | 299K | 75 |
| 11/03/2019 | 2,28% | 0,50 | 22,45 | 22,19 | 21,86 | 22,50 | 236K | 59 |
| 08/03/2019 | -0,86% | -0,19 | 21,95 | 22,10 | 21,84 | 22,33 | 304K | 82 |
| 07/03/2019 | 0,64% | 0,14 | 22,14 | 22,20 | 21,89 | 22,23 | 172K | 60 |
| 06/03/2019 | -1,39% | -0,31 | 22,00 | 22,30 | 21,71 | 22,30 | 216K | 49 |
| 01/03/2019 | 0,36% | 0,08 | 22,31 | 22,13 | 22,02 | 22,70 | 481K | 165 |
| 28/02/2019 | -3,26% | -0,75 | 22,23 | 22,98 | 22,20 | 22,98 | 368K | 118 |
| 27/02/2019 | -0,95% | -0,22 | 22,98 | 23,38 | 22,97 | 23,41 | 237K | 70 |
| 26/02/2019 | -1,28% | -0,30 | 23,20 | 23,51 | 23,20 | 23,60 | 199K | 65 |
| 25/02/2019 | -0,89% | -0,21 | 23,50 | 23,90 | 23,22 | 24,01 | 430K | 93 |
| 22/02/2019 | -0,42% | -0,10 | 23,71 | 24,09 | 23,70 | 24,09 | 157K | 52 |
| 21/02/2019 | 0,42% | 0,10 | 23,81 | 23,78 | 23,31 | 24,12 | 412K | 93 |
| 20/02/2019 | -1,82% | -0,44 | 23,71 | 24,73 | 23,70 | 24,73 | 205K | 45 |
| 19/02/2019 | 1,90% | 0,45 | 24,15 | 23,90 | 23,72 | 24,43 | 410K | 85 |
Date,Open,High,Low,Close,Volume
17-Jul-19,23.02,23.30,22.80,22.80,420547
16-Jul-19,22.92,23.19,22.50,23.15,415847
15-Jul-19,22.46,23.50,22.33,22.62,428670
12-Jul-19,22.93,23.00,22.40,22.46,215274
11-Jul-19,22.90,23.04,22.56,22.82,705373
10-Jul-19,23.06,23.40,22.81,22.86,307826
08-Jul-19,23.20,23.34,23.05,23.05,397873
05-Jul-19,23.31,23.70,23.30,23.40,263605
04-Jul-19,23.09,23.57,23.00,23.49,384679
03-Jul-19,22.60,23.04,22.50,23.04,1447367
02-Jul-19,22.81,22.83,22.41,22.59,307657
01-Jul-19,22.80,23.02,22.53,22.70,255713
28-Jun-19,22.52,22.81,22.40,22.70,303918
27-Jun-19,22.59,22.66,22.10,22.52,161217
26-Jun-19,22.27,22.56,22.27,22.45,255890
25-Jun-19,22.50,22.66,22.20,22.25,143012
24-Jun-19,22.70,22.93,22.55,22.82,466342
21-Jun-19,22.45,22.78,22.02,22.45,353397
19-Jun-19,21.81,22.30,21.21,22.01,304693
18-Jun-19,21.40,22.00,21.25,22.00,286782
17-Jun-19,21.59,21.59,21.20,21.36,83547
14-Jun-19,21.68,21.70,21.11,21.59,224226
13-Jun-19,21.60,21.77,21.41,21.57,1020069
12-Jun-19,21.66,22.00,21.49,21.76,317408
11-Jun-19,21.68,21.88,21.68,21.81,113228
10-Jun-19,21.98,21.98,21.33,21.65,415174
07-Jun-19,21.53,21.90,21.51,21.84,311917
06-Jun-19,21.50,21.99,21.33,21.63,207840
05-Jun-19,21.85,21.99,20.99,21.79,620653
04-Jun-19,22.45,22.47,21.89,21.92,145543
03-Jun-19,22.21,22.45,21.89,22.00,283868
31-May-19,22.01,22.90,22.01,22.14,346899
30-May-19,22.78,22.94,22.15,22.80,413997
29-May-19,22.31,22.75,22.31,22.50,280402
28-May-19,21.70,22.43,21.66,22.35,264441
27-May-19,22.00,22.09,21.52,21.89,144099
24-May-19,21.86,21.86,21.31,21.57,105661
23-May-19,21.60,21.78,21.31,21.48,239351
22-May-19,22.20,22.32,21.76,22.11,119347
21-May-19,21.46,22.70,20.89,22.22,1042006
20-May-19,20.80,21.35,20.59,21.35,442489
17-May-19,21.00,21.21,20.88,20.88,92714
16-May-19,21.15,21.19,20.73,21.00,79707
15-May-19,21.01,21.39,20.90,21.15,286281
14-May-19,21.31,21.50,21.07,21.46,265495
13-May-19,21.70,21.70,21.06,21.10,246788
10-May-19,21.75,22.70,21.73,21.86,253067
09-May-19,22.75,22.75,22.00,22.20,140361
08-May-19,22.11,22.80,22.11,22.69,180650
07-May-19,22.00,22.06,21.64,22.00,207768
06-May-19,22.40,22.40,22.04,22.13,318865
03-May-19,22.95,22.95,22.60,22.74,202548
02-May-19,23.12,23.12,22.50,22.95,223831
30-Apr-19,23.00,23.20,22.50,23.19,440031
29-Apr-19,22.99,23.00,22.58,22.94,206139
26-Apr-19,22.82,23.05,22.82,22.99,190495
25-Apr-19,22.37,23.05,22.35,23.04,223417
24-Apr-19,22.75,23.29,22.35,23.29,169747
23-Apr-19,22.80,23.44,22.80,22.97,383336
22-Apr-19,22.63,22.93,22.46,22.80,208885
18-Apr-19,22.21,22.79,21.92,22.79,574826
17-Apr-19,22.75,22.75,21.92,22.30,286284
16-Apr-19,22.50,22.90,22.50,22.73,1218452
15-Apr-19,22.39,22.74,21.79,22.50,314624
12-Apr-19,22.01,22.55,22.01,22.29,143462
11-Apr-19,22.54,22.54,22.15,22.15,338221
10-Apr-19,22.50,22.70,22.45,22.45,135564
09-Apr-19,22.88,22.88,22.15,22.50,206291
08-Apr-19,22.61,23.16,22.61,22.84,773473
05-Apr-19,22.31,22.98,22.31,22.84,409535
04-Apr-19,21.90,22.49,21.90,22.31,364486
03-Apr-19,22.32,22.57,22.00,22.01,807492
02-Apr-19,22.30,22.45,21.76,21.99,683567
01-Apr-19,21.62,22.07,21.62,22.05,201974
29-Mar-19,21.55,21.96,21.55,21.70,115323
28-Mar-19,20.61,21.99,20.26,21.54,401919
27-Mar-19,21.70,21.70,20.72,20.72,216367
26-Mar-19,21.72,21.93,21.62,21.70,113316
25-Mar-19,21.50,21.98,21.32,21.61,269695
22-Mar-19,21.90,21.90,21.11,21.38,328888
21-Mar-19,22.40,22.40,21.55,21.99,401939
20-Mar-19,22.82,22.85,22.45,22.55,259107
19-Mar-19,22.98,22.98,22.81,22.83,187418
18-Mar-19,22.94,23.11,22.32,22.80,304504
15-Mar-19,23.07,23.10,22.84,22.94,119579
14-Mar-19,23.45,23.45,22.96,23.06,333742
13-Mar-19,22.06,23.48,22.06,23.34,633852
12-Mar-19,22.60,22.60,22.09,22.33,299246
11-Mar-19,22.19,22.50,21.86,22.45,236071
08-Mar-19,22.10,22.33,21.84,21.95,304147
07-Mar-19,22.20,22.23,21.89,22.14,172036
06-Mar-19,22.30,22.30,21.71,22.00,215759
01-Mar-19,22.13,22.70,22.02,22.31,481159
28-Feb-19,22.98,22.98,22.20,22.23,368155
27-Feb-19,23.38,23.41,22.97,22.98,236586
26-Feb-19,23.51,23.60,23.20,23.20,198754
25-Feb-19,23.90,24.01,23.22,23.50,429949
22-Feb-19,24.09,24.09,23.70,23.71,157396
21-Feb-19,23.78,24.12,23.31,23.81,412346
20-Feb-19,24.73,24.73,23.70,23.71,205075
19-Feb-19,23.90,24.43,23.72,24.15,410489
18-Feb-19,24.01,24.01,23.50,23.70,410489
15-Feb-19,23.75,24.20,23.70,23.85,410489
14-Feb-19,23.30,24.00,23.15,24.00,410489
13-Feb-19,23.99,24.14,23.29,23.30,410489
12-Feb-19,23.30,24.04,23.30,23.79,410489
11-Feb-19,23.40,23.80,23.20,23.70,410489
08-Feb-19,22.67,23.48,22.50,23.47,410489
07-Feb-19,23.20,23.20,22.52,22.67,410489
06-Feb-19,24.37,24.37,23.10,23.10,410489
05-Feb-19,24.21,24.58,24.00,24.37,410489
04-Feb-19,23.70,24.45,23.17,24.43,410489
01-Feb-19,23.30,23.74,23.13,23.69,410489
31-Jan-19,23.20,23.50,22.82,23.34,410489
30-Jan-19,23.81,24.45,22.43,23.10,410489
29-Jan-19,24.01,24.27,23.65,23.65,410489
28-Jan-19,23.49,24.09,23.03,23.97,410489
24-Jan-19,23.28,23.66,23.05,23.40,410489
23-Jan-19,23.28,23.66,23.27,23.49,410489
22-Jan-19,23.30,23.30,22.61,22.88,410489
21-Jan-19,22.68,22.99,22.68,22.99,410489
18-Jan-19,22.69,23.15,22.00,23.15,410489
17-Jan-19,22.50,22.70,22.34,22.69,410489
16-Jan-19,22.34,23.00,22.34,22.40,410489
15-Jan-19,22.88,22.88,22.33,22.33,410489
14-Jan-19,22.79,22.90,22.50,22.86,410489
11-Jan-19,22.05,22.77,22.03,22.51,410489
10-Jan-19,22.53,22.67,22.33,22.60,410489
09-Jan-19,22.46,22.70,22.19,22.50,410489
08-Jan-19,22.60,22.89,22.00,22.00,410489
07-Jan-19,22.86,23.58,22.86,23.16,410489
04-Jan-19,22.20,23.10,22.10,22.80,410489
03-Jan-19,21.88,22.17,21.66,22.17,410489
02-Jan-19,20.85,22.57,20.72,21.74,410489
*exoneração de responsabilidade