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
23/01/2020	2,57%	0,54	21,54	20,79	20,77	22,00	879K	220
22/01/2020	-0,76%	-0,16	21,00	21,07	20,76	21,29	953K	270
21/01/2020	-3,82%	-0,84	21,16	22,00	21,03	22,00	879K	253
20/01/2020	0,32%	0,07	22,00	21,96	21,54	22,19	315K	109
17/01/2020	2,81%	0,60	21,93	21,35	21,35	22,02	585K	153
16/01/2020	-0,37%	-0,08	21,33	21,25	21,14	21,35	497K	126
15/01/2020	-1,97%	-0,43	21,41	21,60	21,20	21,63	715K	266
14/01/2020	-0,73%	-0,16	21,84	22,00	21,61	22,12	625K	183
13/01/2020	0,87%	0,19	22,00	21,89	21,80	22,24	638K	157
10/01/2020	-1,00%	-0,22	21,81	21,82	21,70	22,18	676K	239
09/01/2020	-1,03%	-0,23	22,03	22,26	22,00	22,75	1M	306
08/01/2020	-1,37%	-0,31	22,26	22,64	22,26	22,68	575K	166
07/01/2020	-1,44%	-0,33	22,57	22,95	22,52	23,10	906K	247
06/01/2020	-9,66%	-2,45	22,90	23,50	22,50	23,80	3M	695
03/01/2020	2,63%	0,65	25,35	24,93	24,35	25,35	7M	1.107
02/01/2020	4,97%	1,17	24,70	23,56	23,55	25,25	7M	1.428
30/12/2019	15,63%	3,18	23,53	22,02	22,02	23,56	7M	1.703
27/12/2019	-1,26%	-0,26	20,35	20,61	20,33	21,05	743K	204
26/12/2019	1,53%	0,31	20,61	20,48	20,48	21,30	1M	329
23/12/2019	0,84%	0,17	20,30	20,15	20,11	20,33	644K	176
20/12/2019	0,05%	0,01	20,13	20,12	20,12	20,52	397K	110
19/12/2019	-0,20%	-0,04	20,12	20,13	19,93	20,34	568K	181
18/12/2019	0,50%	0,10	20,16	20,12	20,00	20,34	723K	233
17/12/2019	0,05%	0,01	20,06	20,06	19,95	20,13	767K	163
16/12/2019	-0,05%	-0,01	20,05	20,06	20,02	20,35	516K	189
13/12/2019	-0,15%	-0,03	20,06	20,00	19,90	20,12	326K	95
12/12/2019	0,45%	0,09	20,09	20,25	20,01	20,25	155K	52
11/12/2019	-0,30%	-0,06	20,00	20,29	19,95	20,29	269K	69
10/12/2019	0,40%	0,08	20,06	20,04	19,99	20,17	178K	53
09/12/2019	-0,40%	-0,08	19,98	20,09	19,98	20,17	254K	75
06/12/2019	-1,18%	-0,24	20,06	20,37	20,02	20,48	342K	107
05/12/2019	0,40%	0,08	20,30	20,35	20,12	20,50	294K	90
04/12/2019	0,95%	0,19	20,22	20,05	20,05	20,27	214K	61
03/12/2019	-0,20%	-0,04	20,03	20,07	19,89	20,20	382K	97
02/12/2019	0,10%	0,02	20,07	20,05	20,00	20,24	163K	63
29/11/2019	1,11%	0,22	20,05	19,72	19,72	20,05	250K	73
28/11/2019	-0,75%	-0,15	19,83	20,08	19,71	20,11	452K	104
27/11/2019	0,20%	0,04	19,98	20,00	19,73	20,00	356K	80
26/11/2019	-0,85%	-0,17	19,94	20,11	19,87	20,11	172K	54
25/11/2019	0,15%	0,03	20,11	20,21	19,97	20,21	360K	77
22/11/2019	2,45%	0,48	20,08	19,70	19,68	20,11	451K	101
21/11/2019	0,05%	0,01	19,60	19,80	19,59	19,88	446K	133
19/11/2019	-4,25%	-0,87	19,59	20,46	19,59	20,46	2M	361
18/11/2019	0,24%	0,05	20,46	20,93	20,42	20,98	83K	40
14/11/2019	1,04%	0,21	20,41	20,23	20,22	20,45	108K	24
13/11/2019	-1,75%	-0,36	20,20	20,55	20,19	20,66	154K	53
12/11/2019	-1,63%	-0,34	20,56	20,91	20,22	20,93	123K	47
11/11/2019	1,51%	0,31	20,90	20,71	20,65	21,00	108K	36
08/11/2019	-1,53%	-0,32	20,59	20,83	20,52	20,89	212K	71
07/11/2019	-0,90%	-0,19	20,91	21,01	20,90	21,15	200K	62
06/11/2019	0,52%	0,11	21,10	21,13	21,02	21,18	99K	44
05/11/2019	1,16%	0,24	20,99	20,98	20,79	20,99	182K	52
04/11/2019	-0,24%	-0,05	20,75	20,99	20,75	21,14	238K	72
01/11/2019	0,00%	0,00	20,80	20,90	20,59	21,00	345K	114
31/10/2019	-0,91%	-0,19	20,80	20,88	20,43	20,88	419K	166
30/10/2019	-0,52%	-0,11	20,99	21,23	20,66	21,53	677K	199
29/10/2019	-0,94%	-0,20	21,10	21,33	20,68	21,85	733K	257
28/10/2019	-1,39%	-0,30	21,30	21,35	21,25	21,55	569K	189
25/10/2019	-0,05%	-0,01	21,60	21,61	21,35	22,00	519K	138
24/10/2019	-2,53%	-0,56	21,61	22,22	21,61	22,50	1M	166
23/10/2019	0,23%	0,05	22,17	21,99	21,88	22,23	405K	119
22/10/2019	1,00%	0,22	22,12	21,85	21,85	22,13	526K	133
21/10/2019	-0,23%	-0,05	21,90	21,98	21,66	21,98	46K	20
18/10/2019	0,55%	0,12	21,95	21,72	21,53	21,95	123K	39
17/10/2019	-0,77%	-0,17	21,83	22,00	21,81	22,17	146K	51
16/10/2019	0,05%	0,01	22,00	21,95	21,80	22,00	153K	39
15/10/2019	0,00%	0,00	21,99	22,13	21,59	22,14	183K	59
14/10/2019	0,09%	0,02	21,99	21,97	21,94	22,19	560K	154
11/10/2019	0,46%	0,10	21,97	21,87	21,76	22,25	1M	346
10/10/2019	1,72%	0,37	21,87	21,50	21,35	21,95	288K	124
09/10/2019	2,82%	0,59	21,50	20,96	20,96	22,00	468K	91
08/10/2019	-1,04%	-0,22	20,91	21,12	20,78	21,17	162K	54
07/10/2019	-1,12%	-0,24	21,13	21,36	21,10	21,68	196K	48
04/10/2019	0,85%	0,18	21,37	21,19	21,00	21,53	202K	46
03/10/2019	0,43%	0,09	21,19	21,12	20,10	21,89	176K	63
02/10/2019	-2,13%	-0,46	21,10	21,18	21,00	21,37	165K	50
01/10/2019	-1,10%	-0,24	21,56	21,74	21,53	21,90	137K	46
30/09/2019	-0,46%	-0,10	21,80	21,80	21,74	21,89	48K	21
27/09/2019	2,82%	0,60	21,90	21,50	21,39	22,14	843K	271
26/09/2019	0,14%	0,03	21,30	21,28	20,95	21,50	404K	118
25/09/2019	1,29%	0,27	21,27	20,88	20,66	21,28	228K	84
24/09/2019	-0,24%	-0,05	21,00	21,29	20,80	21,38	874K	189
23/09/2019	-2,05%	-0,44	21,05	21,27	20,95	21,31	291K	82
20/09/2019	0,89%	0,19	21,49	21,30	21,27	21,69	156K	56
19/09/2019	-1,07%	-0,23	21,30	21,54	21,16	21,90	165K	54
18/09/2019	-0,14%	-0,03	21,53	21,61	21,33	21,61	208K	44
17/09/2019	1,08%	0,23	21,56	21,46	21,15	21,62	71K	21
16/09/2019	-2,02%	-0,44	21,33	21,39	21,23	21,66	159K	53
13/09/2019	2,74%	0,58	21,77	21,40	21,36	21,90	514K	120
12/09/2019	-2,12%	-0,46	21,19	21,65	21,04	21,65	511K	125
11/09/2019	0,60%	0,13	21,65	21,88	21,00	21,88	204K	63
10/09/2019	2,38%	0,50	21,52	21,32	21,22	21,90	425K	92
09/09/2019	-1,36%	-0,29	21,02	21,50	21,02	21,89	803K	183
06/09/2019	2,26%	0,47	21,31	21,20	21,15	21,50	494K	81
05/09/2019	3,07%	0,62	20,84	20,27	20,01	21,19	490K	116
04/09/2019	1,20%	0,24	20,22	20,02	20,02	20,36	295K	78
03/09/2019	-1,58%	-0,32	19,98	20,16	19,98	20,35	155K	31
02/09/2019	-1,22%	-0,25	20,30	20,45	20,30	20,66	205K	53
30/08/2019	-0,15%	-0,03	20,55	20,78	20,44	20,88	107K	36
29/08/2019	3,42%	0,68	20,58	20,37	19,80	20,68	367K	110
28/08/2019	0,66%	0,13	19,90	19,80	19,61	20,20	263K	79
27/08/2019	1,54%	0,30	19,77	19,79	19,48	19,99	186K	71
26/08/2019	-2,89%	-0,58	19,47	20,16	19,32	20,45	1M	661
23/08/2019	-1,52%	-0,31	20,05	20,30	20,02	20,45	433K	70
22/08/2019	0,54%	0,11	20,36	20,41	20,36	20,70	587K	173
21/08/2019	-0,74%	-0,15	20,25	20,47	20,25	21,39	767K	301
20/08/2019	-1,92%	-0,40	20,40	20,61	20,22	22,11	1M	300
19/08/2019	-1,89%	-0,40	20,80	21,63	20,70	21,63	94K	34
16/08/2019	2,22%	0,46	21,20	21,25	21,05	21,39	178K	39
15/08/2019	-1,00%	-0,21	20,74	21,38	20,70	21,39	222K	59
14/08/2019	-3,01%	-0,65	20,95	21,60	20,50	21,70	870K	127
13/08/2019	0,23%	0,05	21,60	21,56	21,39	21,70	201K	61
12/08/2019	-1,33%	-0,29	21,55	21,80	21,00	21,80	273K	87
09/08/2019	-0,46%	-0,10	21,84	21,88	21,31	22,08	235K	74
08/08/2019	2,91%	0,62	21,94	21,32	21,32	22,10	309K	107
07/08/2019	2,35%	0,49	21,32	20,90	20,72	21,56	718K	114
06/08/2019	1,26%	0,26	20,83	20,76	20,63	21,02	154K	49
05/08/2019	-3,20%	-0,68	20,57	21,01	20,53	21,01	380K	104
02/08/2019	1,19%	0,25	21,25	20,99	20,82	21,28	270K	81
01/08/2019	-2,37%	-0,51	21,00	21,45	21,00	21,75	988K	224
31/07/2019	-0,60%	-0,13	21,51	21,76	21,21	21,76	281K	100
30/07/2019	-3,99%	-0,90	21,64	22,55	21,62	22,55	1M	285
29/07/2019	-0,53%	-0,12	22,54	22,32	22,03	22,54	102K	40
26/07/2019	2,16%	0,48	22,66	22,06	21,87	22,66	257K	93
25/07/2019	-1,42%	-0,32	22,18	22,51	22,00	23,00	436K	136
24/07/2019	-1,75%	-0,40	22,50	22,85	22,45	23,06	315K	99
23/07/2019	0,26%	0,06	22,90	23,22	22,90	23,33	469K	79
22/07/2019	-0,52%	-0,12	22,84	22,95	22,72	23,31	241K	85
19/07/2019	-2,63%	-0,62	22,96	23,66	22,95	23,85	292K	83
18/07/2019	3,42%	0,78	23,58	23,07	23,07	23,59	1M	357
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	-	-	22,46	22,93	22,40	23,00	215K	62

Date,Open,High,Low,Close,Volume
23-Jan-20,20.79,22.00,20.77,21.54,879204
22-Jan-20,21.07,21.29,20.76,21.00,952788
21-Jan-20,22.00,22.00,21.03,21.16,878931
20-Jan-20,21.96,22.19,21.54,22.00,314701
17-Jan-20,21.35,22.02,21.35,21.93,585184
16-Jan-20,21.25,21.35,21.14,21.33,496968
15-Jan-20,21.60,21.63,21.20,21.41,714845
14-Jan-20,22.00,22.12,21.61,21.84,625158
13-Jan-20,21.89,22.24,21.80,22.00,637510
10-Jan-20,21.82,22.18,21.70,21.81,676021
09-Jan-20,22.26,22.75,22.00,22.03,1404443
08-Jan-20,22.64,22.68,22.26,22.26,575011
07-Jan-20,22.95,23.10,22.52,22.57,905658
06-Jan-20,23.50,23.80,22.50,22.90,3232319
03-Jan-20,24.93,25.35,24.35,25.35,6922825
02-Jan-20,23.56,25.25,23.55,24.70,6815601
30-Dec-19,22.02,23.56,22.02,23.53,7016407
27-Dec-19,20.61,21.05,20.33,20.35,742665
26-Dec-19,20.48,21.30,20.48,20.61,1489020
23-Dec-19,20.15,20.33,20.11,20.30,644063
20-Dec-19,20.12,20.52,20.12,20.13,397362
19-Dec-19,20.13,20.34,19.93,20.12,567832
18-Dec-19,20.12,20.34,20.00,20.16,722582
17-Dec-19,20.06,20.13,19.95,20.06,766969
16-Dec-19,20.06,20.35,20.02,20.05,515574
13-Dec-19,20.00,20.12,19.90,20.06,326357
12-Dec-19,20.25,20.25,20.01,20.09,154745
11-Dec-19,20.29,20.29,19.95,20.00,268704
10-Dec-19,20.04,20.17,19.99,20.06,178443
09-Dec-19,20.09,20.17,19.98,19.98,254381
06-Dec-19,20.37,20.48,20.02,20.06,341904
05-Dec-19,20.35,20.50,20.12,20.30,294141
04-Dec-19,20.05,20.27,20.05,20.22,214065
03-Dec-19,20.07,20.20,19.89,20.03,382255
02-Dec-19,20.05,20.24,20.00,20.07,162985
29-Nov-19,19.72,20.05,19.72,20.05,249917
28-Nov-19,20.08,20.11,19.71,19.83,452423
27-Nov-19,20.00,20.00,19.73,19.98,356482
26-Nov-19,20.11,20.11,19.87,19.94,171703
25-Nov-19,20.21,20.21,19.97,20.11,359743
22-Nov-19,19.70,20.11,19.68,20.08,451233
21-Nov-19,19.80,19.88,19.59,19.60,446439
19-Nov-19,20.46,20.46,19.59,19.59,1679262
18-Nov-19,20.93,20.98,20.42,20.46,82843
14-Nov-19,20.23,20.45,20.22,20.41,107540
13-Nov-19,20.55,20.66,20.19,20.20,154353
12-Nov-19,20.91,20.93,20.22,20.56,123330
11-Nov-19,20.71,21.00,20.65,20.90,108134
08-Nov-19,20.83,20.89,20.52,20.59,211663
07-Nov-19,21.01,21.15,20.90,20.91,199920
06-Nov-19,21.13,21.18,21.02,21.10,99097
05-Nov-19,20.98,20.99,20.79,20.99,181878
04-Nov-19,20.99,21.14,20.75,20.75,238416
01-Nov-19,20.90,21.00,20.59,20.80,344657
31-Oct-19,20.88,20.88,20.43,20.80,418593
30-Oct-19,21.23,21.53,20.66,20.99,677191
29-Oct-19,21.33,21.85,20.68,21.10,733058
28-Oct-19,21.35,21.55,21.25,21.30,568978
25-Oct-19,21.61,22.00,21.35,21.60,519243
24-Oct-19,22.22,22.50,21.61,21.61,1287730
23-Oct-19,21.99,22.23,21.88,22.17,405340
22-Oct-19,21.85,22.13,21.85,22.12,525649
21-Oct-19,21.98,21.98,21.66,21.90,45811
18-Oct-19,21.72,21.95,21.53,21.95,123420
17-Oct-19,22.00,22.17,21.81,21.83,145591
16-Oct-19,21.95,22.00,21.80,22.00,153296
15-Oct-19,22.13,22.14,21.59,21.99,183210
14-Oct-19,21.97,22.19,21.94,21.99,559732
11-Oct-19,21.87,22.25,21.76,21.97,1265673
10-Oct-19,21.50,21.95,21.35,21.87,288262
09-Oct-19,20.96,22.00,20.96,21.50,468196
08-Oct-19,21.12,21.17,20.78,20.91,161838
07-Oct-19,21.36,21.68,21.10,21.13,196031
04-Oct-19,21.19,21.53,21.00,21.37,202431
03-Oct-19,21.12,21.89,20.10,21.19,175657
02-Oct-19,21.18,21.37,21.00,21.10,165417
01-Oct-19,21.74,21.90,21.53,21.56,136918
30-Sep-19,21.80,21.89,21.74,21.80,47978
27-Sep-19,21.50,22.14,21.39,21.90,843258
26-Sep-19,21.28,21.50,20.95,21.30,403720
25-Sep-19,20.88,21.28,20.66,21.27,227906
24-Sep-19,21.29,21.38,20.80,21.00,874042
23-Sep-19,21.27,21.31,20.95,21.05,290696
20-Sep-19,21.30,21.69,21.27,21.49,156306
19-Sep-19,21.54,21.90,21.16,21.30,164578
18-Sep-19,21.61,21.61,21.33,21.53,208203
17-Sep-19,21.46,21.62,21.15,21.56,71078
16-Sep-19,21.39,21.66,21.23,21.33,158763
13-Sep-19,21.40,21.90,21.36,21.77,514373
12-Sep-19,21.65,21.65,21.04,21.19,511496
11-Sep-19,21.88,21.88,21.00,21.65,203998
10-Sep-19,21.32,21.90,21.22,21.52,425049
09-Sep-19,21.50,21.89,21.02,21.02,802568
06-Sep-19,21.20,21.50,21.15,21.31,493812
05-Sep-19,20.27,21.19,20.01,20.84,490395
04-Sep-19,20.02,20.36,20.02,20.22,294706
03-Sep-19,20.16,20.35,19.98,19.98,154828
02-Sep-19,20.45,20.66,20.30,20.30,205211
30-Aug-19,20.78,20.88,20.44,20.55,107117
29-Aug-19,20.37,20.68,19.80,20.58,367136
28-Aug-19,19.80,20.20,19.61,19.90,263342
27-Aug-19,19.79,19.99,19.48,19.77,185761
26-Aug-19,20.16,20.45,19.32,19.47,1329085
23-Aug-19,20.30,20.45,20.02,20.05,432812
22-Aug-19,20.41,20.70,20.36,20.36,587490
21-Aug-19,20.47,21.39,20.25,20.25,767202
20-Aug-19,20.61,22.11,20.22,20.40,1074329
19-Aug-19,21.63,21.63,20.70,20.80,93957
16-Aug-19,21.25,21.39,21.05,21.20,178256
15-Aug-19,21.38,21.39,20.70,20.74,222072
14-Aug-19,21.60,21.70,20.50,20.95,870011
13-Aug-19,21.56,21.70,21.39,21.60,200595
12-Aug-19,21.80,21.80,21.00,21.55,272946
09-Aug-19,21.88,22.08,21.31,21.84,235177
08-Aug-19,21.32,22.10,21.32,21.94,308878
07-Aug-19,20.90,21.56,20.72,21.32,718325
06-Aug-19,20.76,21.02,20.63,20.83,154011
05-Aug-19,21.01,21.01,20.53,20.57,380198
02-Aug-19,20.99,21.28,20.82,21.25,269596
01-Aug-19,21.45,21.75,21.00,21.00,988357
31-Jul-19,21.76,21.76,21.21,21.51,280989
30-Jul-19,22.55,22.55,21.62,21.64,1154736
29-Jul-19,22.32,22.54,22.03,22.54,102254
26-Jul-19,22.06,22.66,21.87,22.66,257242
25-Jul-19,22.51,23.00,22.00,22.18,435935
24-Jul-19,22.85,23.06,22.45,22.50,314991
23-Jul-19,23.22,23.33,22.90,22.90,468611
22-Jul-19,22.95,23.31,22.72,22.84,240650
19-Jul-19,23.66,23.85,22.95,22.96,291723
18-Jul-19,23.07,23.59,23.07,23.58,1430949
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SANB4