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
21/01/2022	2,87%	0,47	16,87	16,36	16,28	16,88	740K	228
20/01/2022	-1,15%	-0,19	16,40	16,59	16,35	16,67	2M	534
19/01/2022	-0,12%	-0,02	16,59	16,57	16,54	16,95	694K	234
18/01/2022	-1,19%	-0,20	16,61	16,81	16,51	16,84	664K	262
17/01/2022	0,06%	0,01	16,81	16,56	16,40	16,81	384K	151
14/01/2022	0,48%	0,08	16,80	16,79	16,60	16,97	630K	241
13/01/2022	3,27%	0,53	16,72	16,01	16,00	17,00	1M	535
12/01/2022	-2,23%	-0,37	16,19	16,58	16,01	16,72	2M	855
11/01/2022	1,22%	0,20	16,56	16,53	16,43	16,68	418K	158
10/01/2022	-1,45%	-0,24	16,36	16,32	16,32	16,83	942K	315
07/01/2022	0,67%	0,11	16,60	16,68	16,30	16,68	499K	156

06/01/2022	2,42%	0,39	16,49	16,26	16,20	16,69	870K	290
05/01/2022	-1,35%	-0,22	16,10	16,33	16,10	16,48	906K	260
04/01/2022	1,75%	0,28	16,32	16,02	16,02	16,65	1M	472
03/01/2022	0,56%	0,09	16,04	16,10	15,90	16,21	2M	777
30/12/2021	-0,99%	-0,16	15,95	16,12	15,95	16,43	3M	1.376
29/12/2021	-1,47%	-0,24	16,11	16,31	16,03	16,37	2M	735
28/12/2021	0,62%	0,10	16,35	16,24	16,19	16,41	800K	330
27/12/2021	0,68%	0,11	16,25	16,23	16,14	16,40	980K	429
23/12/2021	0,25%	0,04	16,14	16,11	16,00	16,29	876K	395
22/12/2021	-1,77%	-0,29	16,10	16,47	16,01	16,47	2M	1.083
21/12/2021	0,55%	0,09	16,39	16,36	16,20	16,42	3M	1.473
20/12/2021	-2,69%	-0,45	16,30	16,75	16,20	16,76	4M	1.512
17/12/2021	-1,87%	-0,32	16,75	17,13	16,75	17,17	3M	859
16/12/2021	0,35%	0,06	17,07	17,00	16,99	17,30	910K	341
15/12/2021	0,59%	0,10	17,01	16,97	16,75	17,24	2M	543
14/12/2021	-0,24%	-0,04	16,91	16,97	16,90	17,49	2M	976
13/12/2021	-1,91%	-0,33	16,95	17,25	16,91	17,53	3M	1.063
10/12/2021	0,00%	0,00	17,28	17,20	16,84	17,33	5M	1.998
09/12/2021	-3,03%	-0,54	17,28	17,60	17,01	17,64	4M	1.766
08/12/2021	-0,28%	-0,05	17,82	17,87	17,53	18,00	2M	826
07/12/2021	-0,61%	-0,11	17,87	18,14	17,62	18,30	2M	707
06/12/2021	-0,33%	-0,06	17,98	18,29	17,60	18,29	997K	331
03/12/2021	0,56%	0,10	18,04	18,10	17,80	18,36	742K	224
02/12/2021	0,96%	0,17	17,94	18,00	17,47	18,11	793K	226
01/12/2021	-0,28%	-0,05	17,77	18,01	17,48	18,10	2M	557
30/11/2021	-1,60%	-0,29	17,82	17,90	17,52	18,18	2M	679
29/11/2021	-0,28%	-0,05	18,11	18,39	17,75	18,43	1M	363
26/11/2021	-3,04%	-0,57	18,16	18,73	17,95	18,73	1M	399
25/11/2021	0,97%	0,18	18,73	18,98	18,48	19,00	558K	176
24/11/2021	2,49%	0,45	18,55	18,25	18,05	18,55	393K	126
23/11/2021	0,84%	0,15	18,10	18,30	17,88	18,36	789K	184
22/11/2021	-1,54%	-0,28	17,95	18,25	17,95	18,49	595K	208
19/11/2021	0,44%	0,08	18,23	18,03	18,03	18,38	566K	162
18/11/2021	-0,27%	-0,05	18,15	18,20	18,03	18,45	227K	78
17/11/2021	0,50%	0,09	18,20	18,33	18,03	18,46	694K	173
16/11/2021	-1,90%	-0,35	18,11	18,46	17,96	18,53	542K	189
12/11/2021	0,76%	0,14	18,46	18,50	18,17	18,58	432K	135
11/11/2021	-0,11%	-0,02	18,32	18,64	18,32	18,90	386K	140
10/11/2021	2,52%	0,45	18,34	17,89	17,85	18,99	1M	336
09/11/2021	-1,54%	-0,28	17,89	18,17	17,85	18,52	800K	285
08/11/2021	-0,55%	-0,10	18,17	18,28	18,12	18,51	652K	135
05/11/2021	-1,77%	-0,33	18,27	18,25	18,10	18,51	749K	253
04/11/2021	-3,83%	-0,74	18,60	19,45	18,53	19,45	2M	766
03/11/2021	2,06%	0,39	19,34	19,05	18,80	19,53	897K	243
01/11/2021	4,35%	0,79	18,95	18,60	18,45	19,30	915K	331
29/10/2021	-3,25%	-0,61	18,16	18,77	18,16	18,83	1M	352
28/10/2021	0,59%	0,11	18,77	18,90	18,38	18,90	1M	398
27/10/2021	-0,53%	-0,10	18,66	19,01	18,60	19,34	2M	501
26/10/2021	-0,48%	-0,09	18,76	18,80	18,45	18,80	508K	143
25/10/2021	2,00%	0,37	18,85	19,19	18,75	19,19	475K	143
22/10/2021	-1,86%	-0,35	18,48	18,60	17,62	18,68	2M	670
21/10/2021	-1,05%	-0,20	18,83	18,70	18,52	19,20	678K	218
20/10/2021	2,31%	0,43	19,03	18,98	18,50	19,20	751K	229
19/10/2021	-4,02%	-0,78	18,60	19,39	18,46	19,45	2M	786
18/10/2021	-4,01%	-0,81	19,38	19,00	19,00	19,70	708K	205
15/10/2021	5,93%	1,13	20,19	19,11	19,03	20,53	2M	513
14/10/2021	0,05%	0,01	19,06	18,91	18,90	19,20	589K	167
13/10/2021	-0,73%	-0,14	19,05	19,19	18,60	19,19	1M	492
11/10/2021	0,89%	0,17	19,19	19,29	18,85	19,50	1M	395
08/10/2021	-1,60%	-0,31	19,02	19,50	19,02	20,21	2M	398
07/10/2021	-0,57%	-0,11	19,33	19,58	19,20	19,58	304K	92
06/10/2021	0,93%	0,18	19,44	19,28	18,96	19,45	657K	200
05/10/2021	2,83%	0,53	19,26	18,90	18,73	19,51	930K	275
04/10/2021	-3,20%	-0,62	18,73	19,45	18,73	19,45	957K	274
01/10/2021	3,09%	0,58	19,35	19,06	18,88	19,50	770K	182
30/09/2021	-1,52%	-0,29	18,77	19,10	18,70	19,20	908K	284
29/09/2021	-0,37%	-0,07	19,06	19,63	19,06	19,63	556K	145
28/09/2021	-2,10%	-0,41	19,13	19,17	19,07	19,74	660K	161
27/09/2021	2,20%	0,42	19,54	19,38	18,84	19,63	729K	219
24/09/2021	-1,70%	-0,33	19,12	19,30	18,89	19,43	722K	254
23/09/2021	3,46%	0,65	19,45	19,04	18,90	19,57	670K	273
22/09/2021	1,08%	0,20	18,80	19,00	18,70	19,15	923K	182
21/09/2021	-0,32%	-0,06	18,60	18,75	18,52	18,75	994K	235
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	-	-	21,24	20,50	20,50	21,40	982K	245

Date,Open,High,Low,Close,Volume
21-Jan-22,16.36,16.88,16.28,16.87,740237
20-Jan-22,16.59,16.67,16.35,16.40,1734508
19-Jan-22,16.57,16.95,16.54,16.59,693605
18-Jan-22,16.81,16.84,16.51,16.61,663647
17-Jan-22,16.56,16.81,16.40,16.81,383900
14-Jan-22,16.79,16.97,16.60,16.80,630269
13-Jan-22,16.01,17.00,16.00,16.72,1440702
12-Jan-22,16.58,16.72,16.01,16.19,2009097
11-Jan-22,16.53,16.68,16.43,16.56,418123
10-Jan-22,16.32,16.83,16.32,16.36,942089
07-Jan-22,16.68,16.68,16.30,16.60,499312
06-Jan-22,16.26,16.69,16.20,16.49,869977
05-Jan-22,16.33,16.48,16.10,16.10,905650
04-Jan-22,16.02,16.65,16.02,16.32,1228436
03-Jan-22,16.10,16.21,15.90,16.04,1893178
30-Dec-21,16.12,16.43,15.95,15.95,3368658
29-Dec-21,16.31,16.37,16.03,16.11,1564294
28-Dec-21,16.24,16.41,16.19,16.35,800378
27-Dec-21,16.23,16.40,16.14,16.25,979939
23-Dec-21,16.11,16.29,16.00,16.14,876456
22-Dec-21,16.47,16.47,16.01,16.10,2279996
21-Dec-21,16.36,16.42,16.20,16.39,3488404
20-Dec-21,16.75,16.76,16.20,16.30,4068991
17-Dec-21,17.13,17.17,16.75,16.75,2655467
16-Dec-21,17.00,17.30,16.99,17.07,910468
15-Dec-21,16.97,17.24,16.75,17.01,1611358
14-Dec-21,16.97,17.49,16.90,16.91,2373986
13-Dec-21,17.25,17.53,16.91,16.95,2812823
10-Dec-21,17.20,17.33,16.84,17.28,4719798
09-Dec-21,17.60,17.64,17.01,17.28,3809028
08-Dec-21,17.87,18.00,17.53,17.82,1935978
07-Dec-21,18.14,18.30,17.62,17.87,1901408
06-Dec-21,18.29,18.29,17.60,17.98,997051
03-Dec-21,18.10,18.36,17.80,18.04,742154
02-Dec-21,18.00,18.11,17.47,17.94,793323
01-Dec-21,18.01,18.10,17.48,17.77,1557659
30-Nov-21,17.90,18.18,17.52,17.82,1973878
29-Nov-21,18.39,18.43,17.75,18.11,1245886
26-Nov-21,18.73,18.73,17.95,18.16,1057869
25-Nov-21,18.98,19.00,18.48,18.73,558001
24-Nov-21,18.25,18.55,18.05,18.55,392917
23-Nov-21,18.30,18.36,17.88,18.10,788868
22-Nov-21,18.25,18.49,17.95,17.95,595301
19-Nov-21,18.03,18.38,18.03,18.23,566416
18-Nov-21,18.20,18.45,18.03,18.15,227061
17-Nov-21,18.33,18.46,18.03,18.20,694005
16-Nov-21,18.46,18.53,17.96,18.11,542332
12-Nov-21,18.50,18.58,18.17,18.46,431953
11-Nov-21,18.64,18.90,18.32,18.32,385622
10-Nov-21,17.89,18.99,17.85,18.34,1018010
09-Nov-21,18.17,18.52,17.85,17.89,800456
08-Nov-21,18.28,18.51,18.12,18.17,652129
05-Nov-21,18.25,18.51,18.10,18.27,749090
04-Nov-21,19.45,19.45,18.53,18.60,2367242
03-Nov-21,19.05,19.53,18.80,19.34,896541
01-Nov-21,18.60,19.30,18.45,18.95,914997
29-Oct-21,18.77,18.83,18.16,18.16,1093661
28-Oct-21,18.90,18.90,18.38,18.77,1146736
27-Oct-21,19.01,19.34,18.60,18.66,1747156
26-Oct-21,18.80,18.80,18.45,18.76,508359
25-Oct-21,19.19,19.19,18.75,18.85,475117
22-Oct-21,18.60,18.68,17.62,18.48,1952699
21-Oct-21,18.70,19.20,18.52,18.83,678392
20-Oct-21,18.98,19.20,18.50,19.03,751257
19-Oct-21,19.39,19.45,18.46,18.60,2357528
18-Oct-21,19.00,19.70,19.00,19.38,707892
15-Oct-21,19.11,20.53,19.03,20.19,1671961
14-Oct-21,18.91,19.20,18.90,19.06,589340
13-Oct-21,19.19,19.19,18.60,19.05,1499442
11-Oct-21,19.29,19.50,18.85,19.19,1397298
08-Oct-21,19.50,20.21,19.02,19.02,1643497
07-Oct-21,19.58,19.58,19.20,19.33,304318
06-Oct-21,19.28,19.45,18.96,19.44,657149
05-Oct-21,18.90,19.51,18.73,19.26,930391
04-Oct-21,19.45,19.45,18.73,18.73,956827
01-Oct-21,19.06,19.50,18.88,19.35,769722
30-Sep-21,19.10,19.20,18.70,18.77,907506
29-Sep-21,19.63,19.63,19.06,19.06,556426
28-Sep-21,19.17,19.74,19.07,19.13,659507
27-Sep-21,19.38,19.63,18.84,19.54,729080
24-Sep-21,19.30,19.43,18.89,19.12,722035
23-Sep-21,19.04,19.57,18.90,19.45,669803
22-Sep-21,19.00,19.15,18.70,18.80,922854
21-Sep-21,18.75,18.75,18.52,18.60,994434
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

*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...