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
22/01/2021	-2,99%	-0,64	20,80	21,11	20,50	21,20	4M	912
21/01/2021	-3,47%	-0,77	21,44	22,46	21,03	22,46	5M	806
20/01/2021	-2,93%	-0,67	22,21	22,92	20,96	23,26	3M	555
19/01/2021	-2,60%	-0,61	22,88	23,21	22,23	23,50	2M	448
18/01/2021	1,73%	0,40	23,49	23,20	22,80	23,75	3M	399
15/01/2021	-4,94%	-1,20	23,09	23,99	23,09	25,00	5M	990
14/01/2021	2,92%	0,69	24,29	23,92	23,47	24,42	2M	477
13/01/2021	-0,80%	-0,19	23,60	23,79	23,12	24,45	2M	567
12/01/2021	2,50%	0,58	23,79	23,35	23,28	23,96	2M	396
11/01/2021	-4,09%	-0,99	23,21	24,09	23,06	24,09	2M	513
08/01/2021	-0,62%	-0,15	24,20	24,35	23,81	24,89	2M	417

07/01/2021	2,83%	0,67	24,35	23,68	23,33	24,47	3M	757
06/01/2021	3,81%	0,87	23,68	23,01	23,01	23,96	3M	627
05/01/2021	-2,52%	-0,59	22,81	23,21	22,65	23,31	2M	602
04/01/2021	-0,38%	-0,09	23,40	23,85	23,07	24,17	4M	764
30/12/2020	-1,76%	-0,42	23,49	24,02	23,47	24,15	1M	380
29/12/2020	-0,46%	-0,11	23,91	24,19	23,70	24,20	1M	321
28/12/2020	1,35%	0,32	24,02	23,72	23,70	24,18	2M	489
23/12/2020	2,16%	0,50	23,70	23,50	23,21	23,85	3M	634
22/12/2020	2,61%	0,59	23,20	22,73	22,73	23,40	2M	472
21/12/2020	2,40%	0,53	22,61	22,08	22,08	22,95	4M	799
18/12/2020	-5,44%	-1,27	22,08	23,17	22,08	23,61	6M	638
17/12/2020	-2,38%	-0,57	23,35	23,99	23,30	24,28	3M	696
16/12/2020	1,53%	0,36	23,92	23,57	23,13	23,99	3M	655
15/12/2020	1,03%	0,24	23,56	23,28	23,28	23,99	2M	454
14/12/2020	-0,60%	-0,14	23,32	23,97	23,32	24,05	2M	399
11/12/2020	-0,93%	-0,22	23,46	23,64	23,21	24,05	3M	583
10/12/2020	3,05%	0,70	23,68	23,10	23,00	23,79	4M	752
09/12/2020	0,13%	0,03	22,98	22,94	22,64	23,10	2M	459
08/12/2020	1,15%	0,26	22,95	22,71	22,59	23,24	2M	481
07/12/2020	0,44%	0,10	22,69	22,82	22,30	23,39	4M	876
04/12/2020	0,36%	0,08	22,59	22,68	22,11	23,08	8M	1.220
03/12/2020	-3,02%	-0,70	22,51	23,21	21,80	23,97	11M	1.550
02/12/2020	-1,28%	-0,30	23,21	23,50	22,89	23,51	5M	959
01/12/2020	11,63%	2,45	23,51	21,46	21,40	23,79	15M	2.476
30/11/2020	-4,92%	-1,09	21,06	22,14	21,06	22,28	6M	1.105
27/11/2020	-0,54%	-0,12	22,15	22,40	21,99	22,68	5M	696
26/11/2020	1,09%	0,24	22,27	22,24	21,72	22,37	4M	752
25/11/2020	2,13%	0,46	22,03	22,00	21,60	23,20	11M	2.136
24/11/2020	4,00%	0,83	21,57	20,89	20,85	21,78	5M	834
23/11/2020	2,42%	0,49	20,74	20,26	20,26	20,83	1M	269
20/11/2020	-2,55%	-0,53	20,25	20,78	20,24	20,97	1M	346
19/11/2020	0,39%	0,08	20,78	20,70	20,45	21,22	4M	726
18/11/2020	-1,00%	-0,21	20,70	20,92	20,58	21,24	2M	471
17/11/2020	0,58%	0,12	20,91	20,69	20,20	21,15	3M	671
16/11/2020	7,16%	1,39	20,79	19,40	19,40	20,79	5M	1.140
13/11/2020	2,81%	0,53	19,40	18,91	18,91	19,51	3M	658
12/11/2020	-2,83%	-0,55	18,87	19,63	18,70	19,63	2M	484
11/11/2020	-2,85%	-0,57	19,42	19,84	19,00	19,85	4M	846
10/11/2020	8,70%	1,60	19,99	18,06	18,06	19,99	7M	1.705
09/11/2020	7,80%	1,33	18,39	17,41	17,41	18,48	6M	1.425
06/11/2020	-1,67%	-0,29	17,06	17,24	17,00	17,55	2M	506
05/11/2020	1,64%	0,28	17,35	17,21	17,00	17,40	2M	420
04/11/2020	-1,33%	-0,23	17,07	17,72	16,97	17,80	2M	519
03/11/2020	0,82%	0,14	17,30	17,62	17,25	17,89	2M	492
30/10/2020	-4,67%	-0,84	17,16	18,00	17,16	18,12	2M	441
29/10/2020	2,27%	0,40	18,00	17,57	16,90	18,08	3M	748
28/10/2020	-1,68%	-0,30	17,60	17,88	17,00	17,88	4M	964
27/10/2020	-4,07%	-0,76	17,90	18,96	17,88	19,75	9M	1.804
26/10/2020	2,87%	0,52	18,66	18,13	18,00	18,85	5M	936
23/10/2020	1,06%	0,19	18,14	18,10	17,97	18,59	3M	676
22/10/2020	4,42%	0,76	17,95	17,20	17,09	18,04	3M	843
21/10/2020	1,18%	0,20	17,19	17,01	16,87	17,47	2M	522
20/10/2020	2,85%	0,47	16,99	16,60	16,60	17,33	4M	1.129
19/10/2020	0,85%	0,14	16,52	16,60	16,38	17,01	2M	685
16/10/2020	-3,08%	-0,52	16,38	16,91	16,05	17,07	2M	588
15/10/2020	-1,29%	-0,22	16,90	16,85	16,76	17,34	2M	532
14/10/2020	0,77%	0,13	17,12	17,01	16,91	17,59	5M	1.157
13/10/2020	0,59%	0,10	16,99	16,82	16,52	17,13	4M	995
09/10/2020	2,67%	0,44	16,89	16,39	16,11	17,15	8M	2.210
08/10/2020	7,59%	1,16	16,45	15,28	15,19	16,45	10M	2.797
07/10/2020	0,39%	0,06	15,29	15,30	15,11	15,37	2M	498
06/10/2020	1,13%	0,17	15,23	15,11	15,11	15,36	3M	907
05/10/2020	-0,40%	-0,06	15,06	15,12	14,86	15,20	2M	553
02/10/2020	1,54%	0,23	15,12	14,88	14,74	15,41	5M	1.337
01/10/2020	-0,07%	-0,01	14,89	14,91	14,56	15,01	2M	779
30/09/2020	2,34%	0,34	14,90	14,56	14,40	14,90	2M	790
29/09/2020	-0,61%	-0,09	14,56	14,85	14,46	15,00	3M	900
28/09/2020	1,81%	0,26	14,65	14,51	14,46	15,39	7M	2.256
25/09/2020	-0,21%	-0,03	14,39	14,42	14,24	14,46	1M	491
24/09/2020	1,69%	0,24	14,42	14,18	14,18	14,65	2M	738
23/09/2020	-2,21%	-0,32	14,18	14,80	14,16	14,80	3M	1.092
22/09/2020	-0,14%	-0,02	14,50	14,51	14,38	14,69	2M	624
21/09/2020	0,69%	0,10	14,52	14,40	13,96	14,53	4M	1.209
18/09/2020	-3,09%	-0,46	14,42	14,80	14,36	15,00	6M	2.121
17/09/2020	-0,07%	-0,01	14,88	14,86	14,56	14,90	5M	1.848
16/09/2020	-0,33%	-0,05	14,89	14,94	14,87	15,08	2M	683
15/09/2020	-1,06%	-0,16	14,94	15,10	14,88	15,18	3M	917
14/09/2020	-0,33%	-0,05	15,10	15,15	14,89	15,27	2M	699
11/09/2020	-0,59%	-0,09	15,15	15,40	14,80	15,40	4M	1.271
10/09/2020	-2,99%	-0,47	15,24	15,91	15,10	15,91	4M	1.367
09/09/2020	-0,13%	-0,02	15,71	15,80	15,54	15,96	2M	533
08/09/2020	-1,07%	-0,17	15,73	15,79	15,46	15,84	2M	639
04/09/2020	3,25%	0,50	15,90	15,42	15,41	16,05	4M	1.081
03/09/2020	2,39%	0,36	15,40	15,05	15,04	15,82	4M	1.176
02/09/2020	-1,31%	-0,20	15,04	15,24	14,95	15,27	2M	661
01/09/2020	6,13%	0,88	15,24	14,65	14,65	15,24	3M	709
31/08/2020	-5,84%	-0,89	14,36	15,20	14,36	15,34	4M	1.033
28/08/2020	2,21%	0,33	15,25	15,01	15,01	15,33	2M	653
27/08/2020	-0,13%	-0,02	14,92	14,95	14,89	15,32	2M	650
26/08/2020	-1,19%	-0,18	14,94	15,13	14,77	15,21	4M	1.458
25/08/2020	-1,18%	-0,18	15,12	15,35	15,05	15,65	2M	711
24/08/2020	0,79%	0,12	15,30	15,35	15,20	15,64	2M	666
21/08/2020	0,00%	0,00	15,18	15,38	15,02	15,38	1M	369
20/08/2020	-0,33%	-0,05	15,18	14,85	14,80	15,31	2M	589
19/08/2020	0,40%	0,06	15,23	15,17	14,98	15,45	2M	478
18/08/2020	1,13%	0,17	15,17	15,10	15,10	15,80	2M	591
17/08/2020	-1,06%	-0,16	15,00	15,16	14,71	15,39	3M	1.239
14/08/2020	1,20%	0,18	15,16	14,98	14,83	15,39	2M	460
13/08/2020	-4,71%	-0,74	14,98	15,51	14,93	15,84	4M	1.288
12/08/2020	1,42%	0,22	15,72	15,60	15,27	16,16	4M	982
11/08/2020	-0,58%	-0,09	15,50	15,60	15,50	16,03	3M	787
10/08/2020	2,97%	0,45	15,59	15,15	15,10	15,74	3M	849
07/08/2020	-1,05%	-0,16	15,14	15,01	14,83	15,51	3M	843
06/08/2020	1,59%	0,24	15,30	15,06	14,88	15,60	2M	559
05/08/2020	1,28%	0,19	15,06	15,15	14,69	15,22	2M	655
04/08/2020	-2,75%	-0,42	14,87	15,40	14,72	15,45	4M	1.200
03/08/2020	-0,07%	-0,01	15,29	15,40	15,01	15,58	2M	677
31/07/2020	-3,47%	-0,55	15,30	16,00	15,27	16,09	2M	797
30/07/2020	-0,44%	-0,07	15,85	15,78	15,52	16,10	2M	586
29/07/2020	3,98%	0,61	15,92	15,30	15,16	16,19	5M	1.197
28/07/2020	2,34%	0,35	15,31	14,99	14,99	15,50	2M	601
27/07/2020	-0,20%	-0,03	14,96	14,99	14,84	15,29	2M	579
24/07/2020	0,81%	0,12	14,99	14,95	14,65	15,01	2M	561
23/07/2020	-2,04%	-0,31	14,87	15,18	14,81	15,22	3M	957
22/07/2020	-2,75%	-0,43	15,18	15,61	15,12	15,61	3M	1.149
21/07/2020	2,03%	0,31	15,61	15,48	15,31	15,68	2M	620
20/07/2020	1,06%	0,16	15,30	15,14	15,09	15,41	2M	448
17/07/2020	2,30%	0,34	15,14	14,81	14,81	15,44	3M	1.022
16/07/2020	-0,54%	-0,08	14,80	14,88	14,80	14,95	2M	439
15/07/2020	1,92%	0,28	14,88	14,75	14,69	14,94	3M	833
14/07/2020	0,62%	0,09	14,60	14,60	14,41	14,67	2M	484
13/07/2020	-1,83%	-0,27	14,51	14,81	14,51	14,96	5M	1.407
10/07/2020	-	-	14,78	14,99	14,51	14,99	2M	657

Date,Open,High,Low,Close,Volume
22-Jan-21,21.11,21.20,20.50,20.80,3936813
21-Jan-21,22.46,22.46,21.03,21.44,4604730
20-Jan-21,22.92,23.26,20.96,22.21,3305521
19-Jan-21,23.21,23.50,22.23,22.88,2043694
18-Jan-21,23.20,23.75,22.80,23.49,2594546
15-Jan-21,23.99,25.00,23.09,23.09,4630424
14-Jan-21,23.92,24.42,23.47,24.29,2417570
13-Jan-21,23.79,24.45,23.12,23.60,2475128
12-Jan-21,23.35,23.96,23.28,23.79,2172737
11-Jan-21,24.09,24.09,23.06,23.21,1935481
08-Jan-21,24.35,24.89,23.81,24.20,1859795
07-Jan-21,23.68,24.47,23.33,24.35,3421548
06-Jan-21,23.01,23.96,23.01,23.68,2717871
05-Jan-21,23.21,23.31,22.65,22.81,2193536
04-Jan-21,23.85,24.17,23.07,23.40,3583971
30-Dec-20,24.02,24.15,23.47,23.49,1368995
29-Dec-20,24.19,24.20,23.70,23.91,1399537
28-Dec-20,23.72,24.18,23.70,24.02,1985011
23-Dec-20,23.50,23.85,23.21,23.70,3132373
22-Dec-20,22.73,23.40,22.73,23.20,2015742
21-Dec-20,22.08,22.95,22.08,22.61,4287865
18-Dec-20,23.17,23.61,22.08,22.08,5521185
17-Dec-20,23.99,24.28,23.30,23.35,3298645
16-Dec-20,23.57,23.99,23.13,23.92,3121351
15-Dec-20,23.28,23.99,23.28,23.56,2116498
14-Dec-20,23.97,24.05,23.32,23.32,2021455
11-Dec-20,23.64,24.05,23.21,23.46,3020998
10-Dec-20,23.10,23.79,23.00,23.68,4198254
09-Dec-20,22.94,23.10,22.64,22.98,2193608
08-Dec-20,22.71,23.24,22.59,22.95,2453992
07-Dec-20,22.82,23.39,22.30,22.69,4454669
04-Dec-20,22.68,23.08,22.11,22.59,7860843
03-Dec-20,23.21,23.97,21.80,22.51,10921477
02-Dec-20,23.50,23.51,22.89,23.21,4566109
01-Dec-20,21.46,23.79,21.40,23.51,14745147
30-Nov-20,22.14,22.28,21.06,21.06,6044211
27-Nov-20,22.40,22.68,21.99,22.15,4646831
26-Nov-20,22.24,22.37,21.72,22.27,3757880
25-Nov-20,22.00,23.20,21.60,22.03,11073228
24-Nov-20,20.89,21.78,20.85,21.57,4535634
23-Nov-20,20.26,20.83,20.26,20.74,1072926
20-Nov-20,20.78,20.97,20.24,20.25,1477383
19-Nov-20,20.70,21.22,20.45,20.78,3612086
18-Nov-20,20.92,21.24,20.58,20.70,2194498
17-Nov-20,20.69,21.15,20.20,20.91,3252563
16-Nov-20,19.40,20.79,19.40,20.79,5320795
13-Nov-20,18.91,19.51,18.91,19.40,3022936
12-Nov-20,19.63,19.63,18.70,18.87,1789040
11-Nov-20,19.84,19.85,19.00,19.42,3612801
10-Nov-20,18.06,19.99,18.06,19.99,7298503
09-Nov-20,17.41,18.48,17.41,18.39,5539464
06-Nov-20,17.24,17.55,17.00,17.06,1695629
05-Nov-20,17.21,17.40,17.00,17.35,1728140
04-Nov-20,17.72,17.80,16.97,17.07,1754556
03-Nov-20,17.62,17.89,17.25,17.30,1941866
30-Oct-20,18.00,18.12,17.16,17.16,1695858
29-Oct-20,17.57,18.08,16.90,18.00,3090739
28-Oct-20,17.88,17.88,17.00,17.60,4115285
27-Oct-20,18.96,19.75,17.88,17.90,8677394
26-Oct-20,18.13,18.85,18.00,18.66,4602869
23-Oct-20,18.10,18.59,17.97,18.14,3252097
22-Oct-20,17.20,18.04,17.09,17.95,2997310
21-Oct-20,17.01,17.47,16.87,17.19,2213351
20-Oct-20,16.60,17.33,16.60,16.99,4189763
19-Oct-20,16.60,17.01,16.38,16.52,2290614
16-Oct-20,16.91,17.07,16.05,16.38,1849480
15-Oct-20,16.85,17.34,16.76,16.90,1944404
14-Oct-20,17.01,17.59,16.91,17.12,4848486
13-Oct-20,16.82,17.13,16.52,16.99,4022431
09-Oct-20,16.39,17.15,16.11,16.89,7680324
08-Oct-20,15.28,16.45,15.19,16.45,10111660
07-Oct-20,15.30,15.37,15.11,15.29,1630876
06-Oct-20,15.11,15.36,15.11,15.23,2891803
05-Oct-20,15.12,15.20,14.86,15.06,1864724
02-Oct-20,14.88,15.41,14.74,15.12,4573316
01-Oct-20,14.91,15.01,14.56,14.89,2370402
30-Sep-20,14.56,14.90,14.40,14.90,2372264
29-Sep-20,14.85,15.00,14.46,14.56,2786780
28-Sep-20,14.51,15.39,14.46,14.65,7367906
25-Sep-20,14.42,14.46,14.24,14.39,1490257
24-Sep-20,14.18,14.65,14.18,14.42,2085371
23-Sep-20,14.80,14.80,14.16,14.18,3281849
22-Sep-20,14.51,14.69,14.38,14.50,2195333
21-Sep-20,14.40,14.53,13.96,14.52,3680589
18-Sep-20,14.80,15.00,14.36,14.42,6211782
17-Sep-20,14.86,14.90,14.56,14.88,5300594
16-Sep-20,14.94,15.08,14.87,14.89,2250187
15-Sep-20,15.10,15.18,14.88,14.94,3033139
14-Sep-20,15.15,15.27,14.89,15.10,2297862
11-Sep-20,15.40,15.40,14.80,15.15,3672780
10-Sep-20,15.91,15.91,15.10,15.24,4408545
09-Sep-20,15.80,15.96,15.54,15.71,1658858
08-Sep-20,15.79,15.84,15.46,15.73,2019811
04-Sep-20,15.42,16.05,15.41,15.90,4056651
03-Sep-20,15.05,15.82,15.04,15.40,4437636
02-Sep-20,15.24,15.27,14.95,15.04,2146476
01-Sep-20,14.65,15.24,14.65,15.24,3007683
31-Aug-20,15.20,15.34,14.36,14.36,4077961
28-Aug-20,15.01,15.33,15.01,15.25,1726711
27-Aug-20,14.95,15.32,14.89,14.92,2113984
26-Aug-20,15.13,15.21,14.77,14.94,3606960
25-Aug-20,15.35,15.65,15.05,15.12,2291024
24-Aug-20,15.35,15.64,15.20,15.30,2299573
21-Aug-20,15.38,15.38,15.02,15.18,1185351
20-Aug-20,14.85,15.31,14.80,15.18,1904663
19-Aug-20,15.17,15.45,14.98,15.23,1630687
18-Aug-20,15.10,15.80,15.10,15.17,2419222
17-Aug-20,15.16,15.39,14.71,15.00,3342740
14-Aug-20,14.98,15.39,14.83,15.16,1621765
13-Aug-20,15.51,15.84,14.93,14.98,4349695
12-Aug-20,15.60,16.16,15.27,15.72,3879608
11-Aug-20,15.60,16.03,15.50,15.50,3047205
10-Aug-20,15.15,15.74,15.10,15.59,2617739
07-Aug-20,15.01,15.51,14.83,15.14,2613485
06-Aug-20,15.06,15.60,14.88,15.30,1779170
05-Aug-20,15.15,15.22,14.69,15.06,2040205
04-Aug-20,15.40,15.45,14.72,14.87,3625007
03-Aug-20,15.40,15.58,15.01,15.29,2369794
31-Jul-20,16.00,16.09,15.27,15.30,2242934
30-Jul-20,15.78,16.10,15.52,15.85,2451568
29-Jul-20,15.30,16.19,15.16,15.92,4685126
28-Jul-20,14.99,15.50,14.99,15.31,2141195
27-Jul-20,14.99,15.29,14.84,14.96,2081849
24-Jul-20,14.95,15.01,14.65,14.99,1911773
23-Jul-20,15.18,15.22,14.81,14.87,3097627
22-Jul-20,15.61,15.61,15.12,15.18,3148956
21-Jul-20,15.48,15.68,15.31,15.61,1886374
20-Jul-20,15.14,15.41,15.09,15.30,1686260
17-Jul-20,14.81,15.44,14.81,15.14,3129363
16-Jul-20,14.88,14.95,14.80,14.80,1834674
15-Jul-20,14.75,14.94,14.69,14.88,3044708
14-Jul-20,14.60,14.67,14.41,14.60,1528565
13-Jul-20,14.81,14.96,14.51,14.51,4813162
10-Jul-20,14.99,14.99,14.51,14.78,2013670

*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
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...