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
10/07/2020	-0,20%	-0,03	14,78	14,99	14,51	14,99	2M	657
09/07/2020	-0,74%	-0,11	14,81	15,00	14,60	15,00	2M	588
08/07/2020	2,97%	0,43	14,92	14,60	14,54	15,00	2M	696
07/07/2020	-3,85%	-0,58	14,49	14,90	14,45	15,03	5M	1.546
06/07/2020	3,86%	0,56	15,07	14,63	14,63	15,10	3M	946
03/07/2020	-0,96%	-0,14	14,51	14,65	14,30	14,65	4M	1.285
02/07/2020	2,09%	0,30	14,65	14,74	14,41	14,99	2M	663
01/07/2020	0,91%	0,13	14,35	14,27	14,26	14,68	2M	547
30/06/2020	-2,94%	-0,43	14,22	14,65	14,21	14,78	3M	1.097
29/06/2020	2,23%	0,32	14,65	14,40	14,21	14,91	2M	458
26/06/2020	-3,63%	-0,54	14,33	14,87	14,30	14,87	3M	1.240

25/06/2020	2,13%	0,31	14,87	14,56	14,48	14,98	2M	594
24/06/2020	-4,90%	-0,75	14,56	15,31	14,49	15,49	8M	2.378
23/06/2020	-1,54%	-0,24	15,31	15,62	15,30	15,98	3M	900
22/06/2020	-1,89%	-0,30	15,55	15,95	15,49	16,00	2M	628
19/06/2020	1,34%	0,21	15,85	15,67	15,50	15,99	2M	515
18/06/2020	0,51%	0,08	15,64	15,53	15,33	15,79	2M	573
17/06/2020	2,37%	0,36	15,56	15,49	14,98	15,61	2M	609
16/06/2020	3,40%	0,50	15,20	15,15	15,02	15,55	2M	621
15/06/2020	-2,65%	-0,40	14,70	14,90	14,10	15,00	3M	824
12/06/2020	-1,37%	-0,21	15,10	15,00	14,29	15,39	4M	1.266
10/06/2020	-3,53%	-0,56	15,31	15,94	15,31	16,24	3M	1.164
09/06/2020	-1,92%	-0,31	15,87	16,21	15,31	16,21	5M	1.580
08/06/2020	3,52%	0,55	16,18	15,81	15,72	16,20	3M	1.050
05/06/2020	2,83%	0,43	15,63	15,51	15,50	16,46	5M	1.405
04/06/2020	1,67%	0,25	15,20	14,61	14,40	15,31	3M	1.058
03/06/2020	4,99%	0,71	14,95	14,38	14,37	15,33	4M	1.239
02/06/2020	5,09%	0,69	14,24	13,80	13,74	14,25	3M	999
01/06/2020	10,97%	1,34	13,55	12,90	12,90	13,62	4M	1.096
29/05/2020	-7,15%	-0,94	12,21	13,20	12,21	13,30	5M	1.712
28/05/2020	-1,87%	-0,25	13,15	13,40	13,00	13,49	4M	1.369
27/05/2020	3,08%	0,40	13,40	13,40	13,00	13,50	2M	683
26/05/2020	-2,11%	-0,28	13,00	13,50	13,00	13,86	3M	1.059
25/05/2020	3,43%	0,44	13,28	13,05	13,05	13,46	2M	611
22/05/2020	0,16%	0,02	12,84	12,70	12,41	12,98	855K	310
21/05/2020	4,65%	0,57	12,82	12,50	12,32	13,00	2M	705
20/05/2020	0,41%	0,05	12,25	12,25	12,05	12,44	963K	448
19/05/2020	-3,94%	-0,50	12,20	12,81	12,17	12,92	1M	543
18/05/2020	5,83%	0,70	12,70	12,55	12,27	12,81	2M	471
15/05/2020	-3,46%	-0,43	12,00	12,43	11,95	12,64	1M	411
14/05/2020	3,33%	0,40	12,43	12,00	11,42	12,49	2M	798
13/05/2020	-1,39%	-0,17	12,03	12,25	11,90	12,61	3M	1.237
12/05/2020	-5,72%	-0,74	12,20	12,85	12,20	12,94	4M	1.573
11/05/2020	0,31%	0,04	12,94	13,19	12,58	13,24	2M	474
08/05/2020	3,04%	0,38	12,90	12,95	12,42	12,99	2M	558
07/05/2020	-4,06%	-0,53	12,52	13,10	12,52	13,13	3M	1.103
06/05/2020	-1,29%	-0,17	13,05	13,30	12,65	13,47	2M	856
05/05/2020	-1,93%	-0,26	13,22	13,98	13,07	13,98	2M	776
04/05/2020	-4,26%	-0,60	13,48	13,87	13,26	13,87	2M	775
30/04/2020	-3,16%	-0,46	14,08	14,45	13,50	14,45	2M	698
29/04/2020	3,49%	0,49	14,54	14,10	13,80	14,70	3M	877
28/04/2020	13,31%	1,65	14,05	12,89	12,87	14,05	3M	909
27/04/2020	2,99%	0,36	12,40	12,60	12,26	12,89	1M	455
24/04/2020	-6,88%	-0,89	12,04	12,98	12,00	13,00	6M	2.748
23/04/2020	-0,61%	-0,08	12,93	13,45	12,90	13,45	3M	1.446
22/04/2020	-1,81%	-0,24	13,01	13,26	13,00	13,37	3M	1.102
20/04/2020	-1,85%	-0,25	13,25	13,60	13,20	13,60	2M	872
17/04/2020	0,90%	0,12	13,50	13,80	13,47	13,99	1M	396
16/04/2020	-4,09%	-0,57	13,38	13,97	13,35	14,09	3M	1.287
15/04/2020	-3,46%	-0,50	13,95	14,30	13,91	14,44	2M	831
14/04/2020	-1,30%	-0,19	14,45	14,63	14,23	15,19	2M	668
13/04/2020	3,98%	0,56	14,64	14,07	13,60	14,64	1M	463
09/04/2020	-0,49%	-0,07	14,08	14,48	13,85	14,50	989K	400
08/04/2020	1,14%	0,16	14,15	14,00	13,96	14,45	515K	243
07/04/2020	5,98%	0,79	13,99	13,75	13,75	14,77	2M	661
06/04/2020	4,76%	0,60	13,20	12,99	12,73	13,75	968K	394
03/04/2020	-4,26%	-0,56	12,60	12,95	12,20	13,16	3M	1.363
02/04/2020	3,46%	0,44	13,16	13,50	12,75	13,50	801K	404
01/04/2020	-9,21%	-1,29	12,72	13,71	12,70	13,71	2M	1.203
31/03/2020	-2,71%	-0,39	14,01	14,64	13,77	14,97	2M	691
30/03/2020	1,41%	0,20	14,40	14,20	13,85	14,50	1M	528
27/03/2020	-8,97%	-1,40	14,20	15,29	14,05	15,29	2M	860
26/03/2020	7,59%	1,10	15,60	14,50	14,50	15,62	689K	334
25/03/2020	5,30%	0,73	14,50	13,90	13,12	15,65	901K	412
24/03/2020	14,75%	1,77	13,77	12,45	12,42	14,35	1M	560
23/03/2020	-2,44%	-0,30	12,00	13,35	12,00	13,35	673K	353
20/03/2020	-7,10%	-0,94	12,30	13,31	12,30	14,01	1M	572
19/03/2020	0,68%	0,09	13,24	13,30	12,00	13,47	898K	447
18/03/2020	-8,81%	-1,27	13,15	13,88	13,02	14,24	1M	488
17/03/2020	3,82%	0,53	14,42	14,59	13,20	14,92	1M	546
16/03/2020	-10,96%	-1,71	13,89	15,30	13,50	15,30	2M	791
13/03/2020	9,24%	1,32	15,60	16,88	14,28	16,88	1M	539
12/03/2020	-13,45%	-2,22	14,28	15,70	14,25	15,70	2M	682
11/03/2020	-5,71%	-1,00	16,50	17,52	15,50	17,52	1M	570
10/03/2020	4,67%	0,78	17,50	17,49	16,72	17,71	1M	521
09/03/2020	-7,62%	-1,38	16,72	15,80	15,80	17,49	3M	840
06/03/2020	-1,63%	-0,30	18,10	18,02	17,99	19,00	1M	365
05/03/2020	-4,22%	-0,81	18,40	19,30	18,40	19,30	784K	247
04/03/2020	-1,79%	-0,35	19,21	19,90	18,95	19,90	700K	236
03/03/2020	-1,86%	-0,37	19,56	19,84	19,48	20,06	588K	215
02/03/2020	2,00%	0,39	19,93	19,56	19,51	20,16	1M	378
28/02/2020	0,88%	0,17	19,54	19,38	18,98	20,18	8M	813
27/02/2020	0,10%	0,02	19,37	19,30	18,85	19,70	3M	979
26/02/2020	-2,91%	-0,58	19,35	19,85	19,20	19,85	2M	1.003
21/02/2020	-1,63%	-0,33	19,93	20,00	19,91	20,07	415K	123
20/02/2020	-0,44%	-0,09	20,26	20,02	20,01	20,36	115K	51
19/02/2020	1,75%	0,35	20,35	19,90	19,90	20,79	263K	84
18/02/2020	0,10%	0,02	20,00	19,95	19,60	20,03	294K	107
17/02/2020	-0,30%	-0,06	19,98	20,02	19,98	20,14	441K	118
14/02/2020	-1,57%	-0,32	20,04	20,94	20,01	20,94	399K	149
13/02/2020	-2,16%	-0,45	20,36	20,70	20,26	20,71	469K	195
12/02/2020	-1,33%	-0,28	20,81	20,84	20,80	20,98	150K	51
11/02/2020	1,74%	0,36	21,09	20,80	20,51	21,19	673K	179
10/02/2020	0,93%	0,19	20,73	20,59	20,53	20,82	470K	162
07/02/2020	1,18%	0,24	20,54	20,30	20,02	20,59	422K	127
06/02/2020	-1,98%	-0,41	20,30	20,75	20,23	21,01	2M	787
05/02/2020	0,19%	0,04	20,71	20,71	20,47	20,94	510K	178
04/02/2020	0,68%	0,14	20,67	20,77	19,91	20,77	501K	162
03/02/2020	0,15%	0,03	20,53	20,51	20,35	20,74	319K	116
31/01/2020	-2,61%	-0,55	20,50	21,05	20,30	21,05	730K	221
30/01/2020	2,18%	0,45	21,05	20,60	20,30	21,05	1M	331
29/01/2020	-2,28%	-0,48	20,60	21,38	20,46	21,88	1M	421
28/01/2020	0,05%	0,01	21,08	21,14	20,84	21,36	480K	132
27/01/2020	-0,43%	-0,09	21,07	21,06	20,80	21,27	808K	243
24/01/2020	-1,76%	-0,38	21,16	21,88	21,06	21,88	723K	186
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	-	-	20,61	20,48	20,48	21,30	1M	329

Date,Open,High,Low,Close,Volume
10-Jul-20,14.99,14.99,14.51,14.78,2013670
09-Jul-20,15.00,15.00,14.60,14.81,1883912
08-Jul-20,14.60,15.00,14.54,14.92,2377464
07-Jul-20,14.90,15.03,14.45,14.49,4738784
06-Jul-20,14.63,15.10,14.63,15.07,3326717
03-Jul-20,14.65,14.65,14.30,14.51,4118320
02-Jul-20,14.74,14.99,14.41,14.65,2254339
01-Jul-20,14.27,14.68,14.26,14.35,1714104
30-Jun-20,14.65,14.78,14.21,14.22,3059015
29-Jun-20,14.40,14.91,14.21,14.65,1631698
26-Jun-20,14.87,14.87,14.30,14.33,3484204
25-Jun-20,14.56,14.98,14.48,14.87,1769649
24-Jun-20,15.31,15.49,14.49,14.56,7620333
23-Jun-20,15.62,15.98,15.30,15.31,2886272
22-Jun-20,15.95,16.00,15.49,15.55,2153050
19-Jun-20,15.67,15.99,15.50,15.85,2327413
18-Jun-20,15.53,15.79,15.33,15.64,2292399
17-Jun-20,15.49,15.61,14.98,15.56,1979984
16-Jun-20,15.15,15.55,15.02,15.20,2140561
15-Jun-20,14.90,15.00,14.10,14.70,2617189
12-Jun-20,15.00,15.39,14.29,15.10,4358478
10-Jun-20,15.94,16.24,15.31,15.31,3498555
09-Jun-20,16.21,16.21,15.31,15.87,5366055
08-Jun-20,15.81,16.20,15.72,16.18,3367855
05-Jun-20,15.51,16.46,15.50,15.63,4737971
04-Jun-20,14.61,15.31,14.40,15.20,3317220
03-Jun-20,14.38,15.33,14.37,14.95,3689283
02-Jun-20,13.80,14.25,13.74,14.24,3251013
01-Jun-20,12.90,13.62,12.90,13.55,3557483
29-May-20,13.20,13.30,12.21,12.21,5235608
28-May-20,13.40,13.49,13.00,13.15,3541501
27-May-20,13.40,13.50,13.00,13.40,1838916
26-May-20,13.50,13.86,13.00,13.00,3475402
25-May-20,13.05,13.46,13.05,13.28,2290585
22-May-20,12.70,12.98,12.41,12.84,854723
21-May-20,12.50,13.00,12.32,12.82,2179844
20-May-20,12.25,12.44,12.05,12.25,962531
19-May-20,12.81,12.92,12.17,12.20,1420365
18-May-20,12.55,12.81,12.27,12.70,1556240
15-May-20,12.43,12.64,11.95,12.00,1104753
14-May-20,12.00,12.49,11.42,12.43,1944142
13-May-20,12.25,12.61,11.90,12.03,2644532
12-May-20,12.85,12.94,12.20,12.20,4030159
11-May-20,13.19,13.24,12.58,12.94,1702965
08-May-20,12.95,12.99,12.42,12.90,1744061
07-May-20,13.10,13.13,12.52,12.52,2827050
06-May-20,13.30,13.47,12.65,13.05,1971836
05-May-20,13.98,13.98,13.07,13.22,1942724
04-May-20,13.87,13.87,13.26,13.48,2173070
30-Apr-20,14.45,14.45,13.50,14.08,2146728
29-Apr-20,14.10,14.70,13.80,14.54,2694542
28-Apr-20,12.89,14.05,12.87,14.05,3149118
27-Apr-20,12.60,12.89,12.26,12.40,1143788
24-Apr-20,12.98,13.00,12.00,12.04,5506012
23-Apr-20,13.45,13.45,12.90,12.93,3244107
22-Apr-20,13.26,13.37,13.00,13.01,3056562
20-Apr-20,13.60,13.60,13.20,13.25,1875860
17-Apr-20,13.80,13.99,13.47,13.50,1030367
16-Apr-20,13.97,14.09,13.35,13.38,3167316
15-Apr-20,14.30,14.44,13.91,13.95,2244584
14-Apr-20,14.63,15.19,14.23,14.45,1697456
13-Apr-20,14.07,14.64,13.60,14.64,1023540
09-Apr-20,14.48,14.50,13.85,14.08,989030
08-Apr-20,14.00,14.45,13.96,14.15,514795
07-Apr-20,13.75,14.77,13.75,13.99,1793435
06-Apr-20,12.99,13.75,12.73,13.20,967803
03-Apr-20,12.95,13.16,12.20,12.60,2614400
02-Apr-20,13.50,13.50,12.75,13.16,801037
01-Apr-20,13.71,13.71,12.70,12.72,2475189
31-Mar-20,14.64,14.97,13.77,14.01,1533833
30-Mar-20,14.20,14.50,13.85,14.40,1015300
27-Mar-20,15.29,15.29,14.05,14.20,1982500
26-Mar-20,14.50,15.62,14.50,15.60,688550
25-Mar-20,13.90,15.65,13.12,14.50,901123
24-Mar-20,12.45,14.35,12.42,13.77,1189946
23-Mar-20,13.35,13.35,12.00,12.00,673468
20-Mar-20,13.31,14.01,12.30,12.30,1389021
19-Mar-20,13.30,13.47,12.00,13.24,898483
18-Mar-20,13.88,14.24,13.02,13.15,1151757
17-Mar-20,14.59,14.92,13.20,14.42,1150229
16-Mar-20,15.30,15.30,13.50,13.89,2341136
13-Mar-20,16.88,16.88,14.28,15.60,1496855
12-Mar-20,15.70,15.70,14.25,14.28,1921749
11-Mar-20,17.52,17.52,15.50,16.50,1410472
10-Mar-20,17.49,17.71,16.72,17.50,1461846
09-Mar-20,15.80,17.49,15.80,16.72,2814257
06-Mar-20,18.02,19.00,17.99,18.10,1371329
05-Mar-20,19.30,19.30,18.40,18.40,783676
04-Mar-20,19.90,19.90,18.95,19.21,700229
03-Mar-20,19.84,20.06,19.48,19.56,588434
02-Mar-20,19.56,20.16,19.51,19.93,1142698
28-Feb-20,19.38,20.18,18.98,19.54,8013602
27-Feb-20,19.30,19.70,18.85,19.37,2539564
26-Feb-20,19.85,19.85,19.20,19.35,2447496
21-Feb-20,20.00,20.07,19.91,19.93,415184
20-Feb-20,20.02,20.36,20.01,20.26,114913
19-Feb-20,19.90,20.79,19.90,20.35,263170
18-Feb-20,19.95,20.03,19.60,20.00,294162
17-Feb-20,20.02,20.14,19.98,19.98,440715
14-Feb-20,20.94,20.94,20.01,20.04,398614
13-Feb-20,20.70,20.71,20.26,20.36,469023
12-Feb-20,20.84,20.98,20.80,20.81,150399
11-Feb-20,20.80,21.19,20.51,21.09,673482
10-Feb-20,20.59,20.82,20.53,20.73,469800
07-Feb-20,20.30,20.59,20.02,20.54,421963
06-Feb-20,20.75,21.01,20.23,20.30,2357884
05-Feb-20,20.71,20.94,20.47,20.71,509548
04-Feb-20,20.77,20.77,19.91,20.67,500888
03-Feb-20,20.51,20.74,20.35,20.53,318648
31-Jan-20,21.05,21.05,20.30,20.50,730094
30-Jan-20,20.60,21.05,20.30,21.05,1078425
29-Jan-20,21.38,21.88,20.46,20.60,1257949
28-Jan-20,21.14,21.36,20.84,21.08,479633
27-Jan-20,21.06,21.27,20.80,21.07,807930
24-Jan-20,21.88,21.88,21.06,21.16,723356
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...