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
20/09/2021	-2,05%	-0,39	18,66	19,05	18,58	19,18	3M	724
17/09/2021	-1,04%	-0,20	19,05	19,25	19,01	19,32	1M	329
16/09/2021	1,16%	0,22	19,25	19,01	19,00	19,26	735K	194
15/09/2021	-1,65%	-0,32	19,03	19,30	19,02	19,37	1M	351
14/09/2021	-0,82%	-0,16	19,35	19,40	19,29	19,59	466K	165
13/09/2021	0,46%	0,09	19,51	19,50	19,23	19,62	528K	186
10/09/2021	-0,77%	-0,15	19,42	19,81	19,22	20,00	928K	327
09/09/2021	1,14%	0,22	19,57	19,26	19,09	19,57	2M	623
08/09/2021	-4,59%	-0,93	19,35	20,28	19,27	20,28	1M	381
06/09/2021	-0,69%	-0,14	20,28	20,30	19,64	20,40	418K	135
03/09/2021	0,15%	0,03	20,42	20,45	19,51	20,65	1M	420

02/09/2021	-3,50%	-0,74	20,39	21,08	20,25	21,08	1M	385
01/09/2021	-0,28%	-0,06	21,13	21,26	21,09	21,44	728K	177
31/08/2021	1,73%	0,36	21,19	20,85	20,85	21,50	1M	318
30/08/2021	-0,38%	-0,08	20,83	20,98	20,69	21,13	615K	197
27/08/2021	0,48%	0,10	20,91	21,08	20,75	21,25	622K	206
26/08/2021	-1,00%	-0,21	20,81	20,95	20,81	21,39	641K	173
25/08/2021	-1,13%	-0,24	21,02	21,25	21,02	21,31	437K	109
24/08/2021	1,29%	0,27	21,26	21,00	21,00	21,34	1M	284
23/08/2021	2,49%	0,51	20,99	20,46	20,46	21,00	467K	157
20/08/2021	-1,49%	-0,31	20,48	20,60	20,48	20,76	613K	157
19/08/2021	0,05%	0,01	20,79	20,57	20,46	20,98	633K	176
18/08/2021	-0,05%	-0,01	20,78	20,70	20,70	21,14	798K	263
17/08/2021	-2,26%	-0,48	20,79	21,17	20,47	21,17	1M	331
16/08/2021	1,53%	0,32	21,27	20,92	20,71	21,29	1M	334
13/08/2021	3,25%	0,66	20,95	20,49	20,29	21,00	1M	325
12/08/2021	-1,07%	-0,22	20,29	20,51	20,29	20,75	760K	198
11/08/2021	-0,44%	-0,09	20,51	20,52	20,38	20,94	718K	165
10/08/2021	-1,15%	-0,24	20,60	20,97	20,60	21,05	536K	133
09/08/2021	-0,62%	-0,13	20,84	20,90	20,84	21,27	460K	146
06/08/2021	2,49%	0,51	20,97	20,66	20,35	21,20	3M	461
05/08/2021	-3,45%	-0,73	20,46	21,30	20,40	21,30	979K	250
04/08/2021	-1,85%	-0,40	21,19	21,25	21,02	21,55	2M	362
03/08/2021	1,36%	0,29	21,59	21,41	20,89	21,60	1M	282
02/08/2021	2,45%	0,51	21,30	21,31	21,16	21,84	1M	290
30/07/2021	-2,67%	-0,57	20,79	20,96	20,79	21,64	2M	622
29/07/2021	-1,57%	-0,34	21,36	21,65	21,25	21,68	1M	223
28/07/2021	2,41%	0,51	21,70	21,40	21,25	21,85	3M	446
27/07/2021	0,47%	0,10	21,19	20,99	20,80	21,31	1M	307
26/07/2021	1,10%	0,23	21,09	21,07	20,80	21,31	1M	266
23/07/2021	0,05%	0,01	20,86	21,02	20,70	21,06	317K	77
22/07/2021	1,31%	0,27	20,85	20,72	20,65	21,24	437K	106
21/07/2021	-1,44%	-0,30	20,58	20,99	20,58	21,19	457K	146
20/07/2021	1,70%	0,35	20,88	20,55	20,50	20,88	320K	77
19/07/2021	-1,35%	-0,28	20,53	20,81	20,50	20,84	409K	122
16/07/2021	-1,19%	-0,25	20,81	21,34	20,72	21,34	334K	107
15/07/2021	-0,57%	-0,12	21,06	21,20	20,76	21,46	530K	148
14/07/2021	0,86%	0,18	21,18	21,37	21,10	21,75	674K	179
13/07/2021	-1,13%	-0,24	21,00	21,23	20,94	21,37	579K	150
12/07/2021	3,76%	0,77	21,24	20,50	20,50	21,40	982K	245
08/07/2021	-0,63%	-0,13	20,47	20,51	20,26	20,79	569K	182
07/07/2021	-0,72%	-0,15	20,60	20,76	20,60	20,97	1M	271
06/07/2021	-1,75%	-0,37	20,75	20,90	20,65	21,23	753K	206
05/07/2021	-0,75%	-0,16	21,12	21,27	20,95	21,44	610K	146
02/07/2021	0,85%	0,18	21,28	21,11	21,01	21,37	578K	149
01/07/2021	0,19%	0,04	21,10	21,10	20,75	21,17	726K	183
30/06/2021	-1,63%	-0,35	21,06	21,39	21,03	21,47	517K	159
29/06/2021	-1,29%	-0,28	21,41	21,52	21,27	22,38	1M	204
28/06/2021	0,56%	0,12	21,69	21,57	21,30	21,78	667K	158
25/06/2021	-3,49%	-0,78	21,57	22,35	21,55	22,61	705K	221
24/06/2021	0,22%	0,05	22,35	22,38	22,18	22,87	623K	167
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	-	-	20,55	20,49	20,15	20,78	756K	202

Date,Open,High,Low,Close,Volume
20-Sep-21,19.05,19.18,18.58,18.66,2734804
17-Sep-21,19.25,19.32,19.01,19.05,1102658
16-Sep-21,19.01,19.26,19.00,19.25,734973
15-Sep-21,19.30,19.37,19.02,19.03,1135213
14-Sep-21,19.40,19.59,19.29,19.35,465828
13-Sep-21,19.50,19.62,19.23,19.51,528471
10-Sep-21,19.81,20.00,19.22,19.42,927530
09-Sep-21,19.26,19.57,19.09,19.57,2008674
08-Sep-21,20.28,20.28,19.27,19.35,1038561
06-Sep-21,20.30,20.40,19.64,20.28,417671
03-Sep-21,20.45,20.65,19.51,20.42,1377015
02-Sep-21,21.08,21.08,20.25,20.39,1288009
01-Sep-21,21.26,21.44,21.09,21.13,728462
31-Aug-21,20.85,21.50,20.85,21.19,1059280
30-Aug-21,20.98,21.13,20.69,20.83,615472
27-Aug-21,21.08,21.25,20.75,20.91,621501
26-Aug-21,20.95,21.39,20.81,20.81,640926
25-Aug-21,21.25,21.31,21.02,21.02,437435
24-Aug-21,21.00,21.34,21.00,21.26,1061697
23-Aug-21,20.46,21.00,20.46,20.99,466828
20-Aug-21,20.60,20.76,20.48,20.48,613172
19-Aug-21,20.57,20.98,20.46,20.79,633337
18-Aug-21,20.70,21.14,20.70,20.78,798187
17-Aug-21,21.17,21.17,20.47,20.79,1337650
16-Aug-21,20.92,21.29,20.71,21.27,1364405
13-Aug-21,20.49,21.00,20.29,20.95,1089303
12-Aug-21,20.51,20.75,20.29,20.29,760408
11-Aug-21,20.52,20.94,20.38,20.51,717520
10-Aug-21,20.97,21.05,20.60,20.60,536257
09-Aug-21,20.90,21.27,20.84,20.84,460379
06-Aug-21,20.66,21.20,20.35,20.97,2816593
05-Aug-21,21.30,21.30,20.40,20.46,978529
04-Aug-21,21.25,21.55,21.02,21.19,1704408
03-Aug-21,21.41,21.60,20.89,21.59,1080598
02-Aug-21,21.31,21.84,21.16,21.30,1168576
30-Jul-21,20.96,21.64,20.79,20.79,1809926
29-Jul-21,21.65,21.68,21.25,21.36,1398268
28-Jul-21,21.40,21.85,21.25,21.70,3109361
27-Jul-21,20.99,21.31,20.80,21.19,1370799
26-Jul-21,21.07,21.31,20.80,21.09,1167813
23-Jul-21,21.02,21.06,20.70,20.86,316573
22-Jul-21,20.72,21.24,20.65,20.85,436502
21-Jul-21,20.99,21.19,20.58,20.58,456707
20-Jul-21,20.55,20.88,20.50,20.88,320499
19-Jul-21,20.81,20.84,20.50,20.53,409075
16-Jul-21,21.34,21.34,20.72,20.81,334300
15-Jul-21,21.20,21.46,20.76,21.06,529851
14-Jul-21,21.37,21.75,21.10,21.18,673656
13-Jul-21,21.23,21.37,20.94,21.00,578516
12-Jul-21,20.50,21.40,20.50,21.24,982144
08-Jul-21,20.51,20.79,20.26,20.47,569031
07-Jul-21,20.76,20.97,20.60,20.60,1004798
06-Jul-21,20.90,21.23,20.65,20.75,753483
05-Jul-21,21.27,21.44,20.95,21.12,609525
02-Jul-21,21.11,21.37,21.01,21.28,577714
01-Jul-21,21.10,21.17,20.75,21.10,726448
30-Jun-21,21.39,21.47,21.03,21.06,517077
29-Jun-21,21.52,22.38,21.27,21.41,1006807
28-Jun-21,21.57,21.78,21.30,21.69,666907
25-Jun-21,22.35,22.61,21.55,21.57,705402
24-Jun-21,22.38,22.87,22.18,22.35,623341
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SANB4

cotações, gráficos e mais...