Cotação atual, histórico e gráfico do papel: SANB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | 0,37% | 0,18 | 48,70 | 48,78 | 47,90 | 49,13 | 42M | 4.628 |
| 20/02/2019 | -1,98% | -0,98 | 48,52 | 49,88 | 48,52 | 50,00 | 95M | 10.538 |
| 19/02/2019 | 1,87% | 0,91 | 49,50 | 48,34 | 48,33 | 49,98 | 65M | 6.427 |
| 18/02/2019 | -1,24% | -0,61 | 48,59 | 49,00 | 48,09 | 49,00 | 41M | 5.048 |
| 15/02/2019 | -0,51% | -0,25 | 49,20 | 49,02 | 48,83 | 50,00 | 55M | 6.184 |
| 14/02/2019 | 2,68% | 1,29 | 49,45 | 47,90 | 47,41 | 49,56 | 64M | 8.427 |
| 13/02/2019 | -1,81% | -0,89 | 48,16 | 49,45 | 47,76 | 49,69 | 115M | 12.526 |
| 12/02/2019 | 1,51% | 0,73 | 49,05 | 49,00 | 48,48 | 49,50 | 67M | 6.511 |
| 11/02/2019 | -1,39% | -0,68 | 48,32 | 48,85 | 48,00 | 49,11 | 42M | 5.118 |
| 08/02/2019 | 2,47% | 1,18 | 49,00 | 47,45 | 47,45 | 49,15 | 87M | 8.561 |
| 07/02/2019 | 0,19% | 0,09 | 47,82 | 47,79 | 47,14 | 48,59 | 60M | 7.062 |
| 06/02/2019 | -4,18% | -2,08 | 47,73 | 49,27 | 47,57 | 49,40 | 59M | 6.488 |
| 05/02/2019 | -1,05% | -0,53 | 49,81 | 49,87 | 48,92 | 50,35 | 90M | 10.576 |
| 04/02/2019 | 3,26% | 1,59 | 50,34 | 48,41 | 48,13 | 50,34 | 81M | 8.210 |
| 01/02/2019 | 1,41% | 0,68 | 48,75 | 47,87 | 47,87 | 48,95 | 90M | 11.115 |
| 31/01/2019 | 0,15% | 0,07 | 48,07 | 48,12 | 47,50 | 48,50 | 186M | 17.185 |
| 30/01/2019 | -2,04% | -1,00 | 48,00 | 48,74 | 46,09 | 48,74 | 276M | 22.855 |
| 29/01/2019 | -1,41% | -0,70 | 49,00 | 50,35 | 49,00 | 50,68 | 107M | 8.620 |
| 28/01/2019 | 0,26% | 0,13 | 49,70 | 49,00 | 49,00 | 50,63 | 89M | 9.294 |
| 24/01/2019 | -0,46% | -0,23 | 49,57 | 49,79 | 49,07 | 50,03 | 85M | 9.192 |
| 23/01/2019 | 3,21% | 1,55 | 49,80 | 48,30 | 48,24 | 49,80 | 76M | 8.482 |
| 22/01/2019 | -0,21% | -0,10 | 48,25 | 48,33 | 47,76 | 48,60 | 74M | 8.082 |
| 21/01/2019 | -0,17% | -0,08 | 48,35 | 48,04 | 47,41 | 48,35 | 30M | 3.526 |
| 18/01/2019 | 2,41% | 1,14 | 48,43 | 47,35 | 47,35 | 48,54 | 58M | 6.978 |
| 17/01/2019 | 1,26% | 0,59 | 47,29 | 46,72 | 46,62 | 47,67 | 61M | 7.883 |
| 16/01/2019 | -0,64% | -0,30 | 46,70 | 47,02 | 46,70 | 47,56 | 65M | 8.041 |
| 15/01/2019 | -2,29% | -1,10 | 47,00 | 48,20 | 46,58 | 48,27 | 102M | 8.866 |
| 14/01/2019 | 1,50% | 0,71 | 48,10 | 47,32 | 47,16 | 48,58 | 80M | 9.302 |
| 11/01/2019 | -0,21% | -0,10 | 47,39 | 47,06 | 46,44 | 47,39 | 73M | 9.282 |
| 10/01/2019 | 1,04% | 0,49 | 47,49 | 46,48 | 46,48 | 47,61 | 51M | 6.840 |
| 09/01/2019 | 1,38% | 0,64 | 47,00 | 46,69 | 46,20 | 47,41 | 81M | 8.809 |
| 08/01/2019 | -3,40% | -1,63 | 46,36 | 47,23 | 45,51 | 47,29 | 72M | 7.648 |
| 07/01/2019 | 1,67% | 0,79 | 47,99 | 47,39 | 47,30 | 48,16 | 107M | 13.237 |
| 04/01/2019 | -0,11% | -0,05 | 47,20 | 47,06 | 46,60 | 48,00 | 106M | 12.701 |
| 03/01/2019 | 3,30% | 1,51 | 47,25 | 45,64 | 45,52 | 47,28 | 132M | 16.930 |
| 02/01/2019 | 7,12% | 3,04 | 45,74 | 42,76 | 42,76 | 46,16 | 199M | 10.310 |
| 28/12/2018 | 2,40% | 1,00 | 42,70 | 42,54 | 42,07 | 43,10 | 78M | 10.177 |
| 27/12/2018 | 0,70% | 0,29 | 41,70 | 41,24 | 41,24 | 41,98 | 58M | 7.188 |
| 26/12/2018 | -1,59% | -0,67 | 41,41 | 41,91 | 41,01 | 41,92 | 48M | 7.125 |
| 21/12/2018 | -0,71% | -0,30 | 42,08 | 42,38 | 42,08 | 42,99 | 109M | 4.846 |
| 20/12/2018 | -2,49% | -1,08 | 42,38 | 43,98 | 42,07 | 44,32 | 64M | 8.174 |
| 19/12/2018 | -1,23% | -0,54 | 43,46 | 44,20 | 43,46 | 44,76 | 66M | 7.152 |
| 18/12/2018 | 3,19% | 1,36 | 44,00 | 43,01 | 43,01 | 44,20 | 82M | 6.577 |
| 17/12/2018 | -2,34% | -1,02 | 42,64 | 43,52 | 42,64 | 43,59 | 39M | 4.252 |
| 14/12/2018 | 0,55% | 0,24 | 43,66 | 42,81 | 42,76 | 44,18 | 45M | 5.163 |
| 13/12/2018 | 1,85% | 0,79 | 43,42 | 42,47 | 42,46 | 43,50 | 41M | 6.237 |
| 12/12/2018 | 2,28% | 0,95 | 42,63 | 42,09 | 41,99 | 43,05 | 52M | 7.412 |
| 11/12/2018 | -1,47% | -0,62 | 41,68 | 43,00 | 41,53 | 43,00 | 50M | 5.999 |
| 10/12/2018 | -3,09% | -1,35 | 42,30 | 43,54 | 42,30 | 43,85 | 46M | 6.526 |
| 07/12/2018 | 0,07% | 0,03 | 43,65 | 43,31 | 42,58 | 44,80 | 102M | 9.738 |
| 06/12/2018 | 1,44% | 0,62 | 43,62 | 42,20 | 42,20 | 43,62 | 65M | 9.121 |
| 05/12/2018 | 1,22% | 0,52 | 43,00 | 42,90 | 42,40 | 43,00 | 25M | 2.988 |
| 04/12/2018 | -1,35% | -0,58 | 42,48 | 43,32 | 41,81 | 43,67 | 62M | 7.599 |
| 03/12/2018 | 0,80% | 0,34 | 43,06 | 43,35 | 42,73 | 43,93 | 57M | 8.027 |
| 30/11/2018 | -1,79% | -0,78 | 42,72 | 43,79 | 42,72 | 43,98 | 96M | 8.807 |
| 29/11/2018 | 1,09% | 0,47 | 43,50 | 42,81 | 42,42 | 43,79 | 66M | 9.105 |
| 28/11/2018 | 2,45% | 1,03 | 43,03 | 41,89 | 41,66 | 43,18 | 60M | 7.812 |
| 27/11/2018 | 3,19% | 1,30 | 42,00 | 40,84 | 40,75 | 42,11 | 75M | 12.506 |
| 26/11/2018 | -3,58% | -1,51 | 40,70 | 42,33 | 40,42 | 42,73 | 104M | 12.210 |
| 23/11/2018 | 1,03% | 0,43 | 42,21 | 41,80 | 41,56 | 42,25 | 37M | 4.589 |
| 22/11/2018 | -1,09% | -0,46 | 41,78 | 42,05 | 41,66 | 42,49 | 31M | 3.801 |
| 21/11/2018 | -1,22% | -0,52 | 42,24 | 42,14 | 41,75 | 42,40 | 46M | 6.575 |
| 19/11/2018 | -0,63% | -0,27 | 42,76 | 42,71 | 42,08 | 42,80 | 49M | 6.129 |
| 16/11/2018 | 3,44% | 1,43 | 43,03 | 42,00 | 41,89 | 43,03 | 71M | 7.904 |
| 14/11/2018 | 0,24% | 0,10 | 41,60 | 41,50 | 41,03 | 42,06 | 49M | 5.816 |
| 13/11/2018 | -1,45% | -0,61 | 41,50 | 42,12 | 41,29 | 42,25 | 56M | 7.509 |
| 12/11/2018 | 1,10% | 0,46 | 42,11 | 41,65 | 41,22 | 42,48 | 55M | 5.941 |
| 09/11/2018 | 1,91% | 0,78 | 41,65 | 40,90 | 40,37 | 41,99 | 51M | 6.462 |
| 08/11/2018 | -1,21% | -0,50 | 40,87 | 41,42 | 40,80 | 41,99 | 53M | 5.766 |
| 07/11/2018 | 0,05% | 0,02 | 41,37 | 41,75 | 40,90 | 41,98 | 90M | 9.680 |
| 06/11/2018 | -0,70% | -0,29 | 41,35 | 40,90 | 40,90 | 41,79 | 79M | 8.647 |
| 05/11/2018 | -0,38% | -0,16 | 41,64 | 41,87 | 40,95 | 42,08 | 206M | 13.560 |
| 01/11/2018 | -0,95% | -0,40 | 41,80 | 42,58 | 41,16 | 42,75 | 257M | 18.907 |
| 31/10/2018 | -5,17% | -2,30 | 42,20 | 44,00 | 41,50 | 44,70 | 184M | 19.222 |
| 30/10/2018 | 4,04% | 1,73 | 44,50 | 43,49 | 42,57 | 44,93 | 105M | 15.703 |
| 29/10/2018 | -1,25% | -0,54 | 42,77 | 44,78 | 42,05 | 45,19 | 92M | 12.701 |
| 26/10/2018 | 3,12% | 1,31 | 43,31 | 41,59 | 41,59 | 43,37 | 80M | 11.198 |
| 25/10/2018 | 3,58% | 1,45 | 42,00 | 40,99 | 40,37 | 42,34 | 58M | 7.905 |
| 24/10/2018 | -2,62% | -1,09 | 40,55 | 41,56 | 40,40 | 41,56 | 57M | 8.233 |
| 23/10/2018 | 1,14% | 0,47 | 41,64 | 40,12 | 39,82 | 41,90 | 82M | 10.767 |
| 22/10/2018 | 2,75% | 1,10 | 41,17 | 40,54 | 40,54 | 41,48 | 61M | 7.069 |
| 19/10/2018 | -0,20% | -0,08 | 40,07 | 40,52 | 40,07 | 40,94 | 68M | 5.998 |
| 18/10/2018 | -2,45% | -1,01 | 40,15 | 40,83 | 40,15 | 41,16 | 44M | 5.243 |
| 17/10/2018 | 0,32% | 0,13 | 41,16 | 40,69 | 40,26 | 41,78 | 59M | 7.237 |
| 16/10/2018 | 3,27% | 1,30 | 41,03 | 40,50 | 39,97 | 41,03 | 59M | 7.134 |
| 15/10/2018 | 1,02% | 0,40 | 39,73 | 40,20 | 39,65 | 40,24 | 43M | 5.721 |
| 11/10/2018 | -1,03% | -0,41 | 39,33 | 41,00 | 39,33 | 41,00 | 79M | 8.185 |
| 10/10/2018 | -4,70% | -1,96 | 39,74 | 41,00 | 39,74 | 41,62 | 69M | 9.026 |
| 09/10/2018 | 0,02% | 0,01 | 41,70 | 41,50 | 41,38 | 42,26 | 86M | 11.956 |
| 08/10/2018 | 5,57% | 2,20 | 41,69 | 43,29 | 41,62 | 43,29 | 131M | 18.848 |
| 05/10/2018 | -1,18% | -0,47 | 39,49 | 40,60 | 39,49 | 40,89 | 96M | 10.804 |
| 04/10/2018 | 0,96% | 0,38 | 39,96 | 39,45 | 39,15 | 40,24 | 80M | 11.778 |
| 03/10/2018 | 5,07% | 1,91 | 39,58 | 39,27 | 39,03 | 40,15 | 133M | 18.231 |
| 02/10/2018 | 7,44% | 2,61 | 37,67 | 36,00 | 36,00 | 37,89 | 83M | 14.302 |
| 01/10/2018 | -1,82% | -0,65 | 35,06 | 35,72 | 35,01 | 35,84 | 30M | 4.730 |
| 28/09/2018 | -1,38% | -0,50 | 35,71 | 35,71 | 35,38 | 36,03 | 36M | 5.243 |
| 27/09/2018 | 1,49% | 0,53 | 36,21 | 35,68 | 35,57 | 36,56 | 50M | 7.822 |
| 26/09/2018 | 0,28% | 0,10 | 35,68 | 35,74 | 35,48 | 36,27 | 44M | 7.538 |
| 25/09/2018 | 0,08% | 0,03 | 35,58 | 35,00 | 34,60 | 35,76 | 36M | 6.662 |
| 24/09/2018 | -3,13% | -1,15 | 35,55 | 36,71 | 35,50 | 36,91 | 47M | 8.748 |
| 21/09/2018 | 3,67% | 1,30 | 36,70 | 35,90 | 35,68 | 37,17 | 94M | 9.951 |
Date,Open,High,Low,Close,Volume
21-Feb-19,48.78,49.13,47.90,48.70,42068964
20-Feb-19,49.88,50.00,48.52,48.52,95478777
19-Feb-19,48.34,49.98,48.33,49.50,64633658
18-Feb-19,49.00,49.00,48.09,48.59,41230391
15-Feb-19,49.02,50.00,48.83,49.20,55499450
14-Feb-19,47.90,49.56,47.41,49.45,63726002
13-Feb-19,49.45,49.69,47.76,48.16,115346360
12-Feb-19,49.00,49.50,48.48,49.05,67482234
11-Feb-19,48.85,49.11,48.00,48.32,42338828
08-Feb-19,47.45,49.15,47.45,49.00,86956822
07-Feb-19,47.79,48.59,47.14,47.82,59732271
06-Feb-19,49.27,49.40,47.57,47.73,59231239
05-Feb-19,49.87,50.35,48.92,49.81,89586521
04-Feb-19,48.41,50.34,48.13,50.34,80579913
01-Feb-19,47.87,48.95,47.87,48.75,89919081
31-Jan-19,48.12,48.50,47.50,48.07,186055746
30-Jan-19,48.74,48.74,46.09,48.00,276442233
29-Jan-19,50.35,50.68,49.00,49.00,106898004
28-Jan-19,49.00,50.63,49.00,49.70,88764407
24-Jan-19,49.79,50.03,49.07,49.57,84855290
23-Jan-19,48.30,49.80,48.24,49.80,76278999
22-Jan-19,48.33,48.60,47.76,48.25,73646187
21-Jan-19,48.04,48.35,47.41,48.35,29735297
18-Jan-19,47.35,48.54,47.35,48.43,58337420
17-Jan-19,46.72,47.67,46.62,47.29,61208555
16-Jan-19,47.02,47.56,46.70,46.70,65084196
15-Jan-19,48.20,48.27,46.58,47.00,101615507
14-Jan-19,47.32,48.58,47.16,48.10,79515469
11-Jan-19,47.06,47.39,46.44,47.39,72649219
10-Jan-19,46.48,47.61,46.48,47.49,50501237
09-Jan-19,46.69,47.41,46.20,47.00,81443132
08-Jan-19,47.23,47.29,45.51,46.36,71534078
07-Jan-19,47.39,48.16,47.30,47.99,106637220
04-Jan-19,47.06,48.00,46.60,47.20,105890363
03-Jan-19,45.64,47.28,45.52,47.25,132150216
02-Jan-19,42.76,46.16,42.76,45.74,199358903
28-Dec-18,42.54,43.10,42.07,42.70,78372817
27-Dec-18,41.24,41.98,41.24,41.70,58154080
26-Dec-18,41.91,41.92,41.01,41.41,47579430
21-Dec-18,42.38,42.99,42.08,42.08,109480954
20-Dec-18,43.98,44.32,42.07,42.38,63664676
19-Dec-18,44.20,44.76,43.46,43.46,65750710
18-Dec-18,43.01,44.20,43.01,44.00,81711556
17-Dec-18,43.52,43.59,42.64,42.64,39234793
14-Dec-18,42.81,44.18,42.76,43.66,44918325
13-Dec-18,42.47,43.50,42.46,43.42,40650260
12-Dec-18,42.09,43.05,41.99,42.63,51706046
11-Dec-18,43.00,43.00,41.53,41.68,49572286
10-Dec-18,43.54,43.85,42.30,42.30,46080422
07-Dec-18,43.31,44.80,42.58,43.65,102049089
06-Dec-18,42.20,43.62,42.20,43.62,64716291
05-Dec-18,42.90,43.00,42.40,43.00,25219236
04-Dec-18,43.32,43.67,41.81,42.48,61922139
03-Dec-18,43.35,43.93,42.73,43.06,56834953
30-Nov-18,43.79,43.98,42.72,42.72,96381480
29-Nov-18,42.81,43.79,42.42,43.50,66271553
28-Nov-18,41.89,43.18,41.66,43.03,59824595
27-Nov-18,40.84,42.11,40.75,42.00,75054091
26-Nov-18,42.33,42.73,40.42,40.70,104274842
23-Nov-18,41.80,42.25,41.56,42.21,36516874
22-Nov-18,42.05,42.49,41.66,41.78,30864163
21-Nov-18,42.14,42.40,41.75,42.24,46476064
19-Nov-18,42.71,42.80,42.08,42.76,49278686
16-Nov-18,42.00,43.03,41.89,43.03,71050146
14-Nov-18,41.50,42.06,41.03,41.60,48606030
13-Nov-18,42.12,42.25,41.29,41.50,56316116
12-Nov-18,41.65,42.48,41.22,42.11,54838104
09-Nov-18,40.90,41.99,40.37,41.65,51123037
08-Nov-18,41.42,41.99,40.80,40.87,53465201
07-Nov-18,41.75,41.98,40.90,41.37,90370190
06-Nov-18,40.90,41.79,40.90,41.35,79097905
05-Nov-18,41.87,42.08,40.95,41.64,205739324
01-Nov-18,42.58,42.75,41.16,41.80,256630572
31-Oct-18,44.00,44.70,41.50,42.20,183945322
30-Oct-18,43.49,44.93,42.57,44.50,104771077
29-Oct-18,44.78,45.19,42.05,42.77,91883623
26-Oct-18,41.59,43.37,41.59,43.31,79884578
25-Oct-18,40.99,42.34,40.37,42.00,57571476
24-Oct-18,41.56,41.56,40.40,40.55,57470946
23-Oct-18,40.12,41.90,39.82,41.64,82175450
22-Oct-18,40.54,41.48,40.54,41.17,60633305
19-Oct-18,40.52,40.94,40.07,40.07,67585257
18-Oct-18,40.83,41.16,40.15,40.15,43692189
17-Oct-18,40.69,41.78,40.26,41.16,59167603
16-Oct-18,40.50,41.03,39.97,41.03,59486997
15-Oct-18,40.20,40.24,39.65,39.73,43069289
11-Oct-18,41.00,41.00,39.33,39.33,78951448
10-Oct-18,41.00,41.62,39.74,39.74,69169714
09-Oct-18,41.50,42.26,41.38,41.70,86018973
08-Oct-18,43.29,43.29,41.62,41.69,130924550
05-Oct-18,40.60,40.89,39.49,39.49,96211166
04-Oct-18,39.45,40.24,39.15,39.96,80097294
03-Oct-18,39.27,40.15,39.03,39.58,132677257
02-Oct-18,36.00,37.89,36.00,37.67,83218087
01-Oct-18,35.72,35.84,35.01,35.06,29994301
28-Sep-18,35.71,36.03,35.38,35.71,35746996
27-Sep-18,35.68,36.56,35.57,36.21,50099779
26-Sep-18,35.74,36.27,35.48,35.68,44422693
25-Sep-18,35.00,35.76,34.60,35.58,36042254
24-Sep-18,36.71,36.91,35.50,35.55,46986171
21-Sep-18,35.90,37.17,35.68,36.70,94259630
20-Sep-18,35.65,36.02,35.21,35.40,94259630
19-Sep-18,35.50,36.02,34.90,35.27,94259630
18-Sep-18,34.57,36.16,34.55,35.66,94259630
17-Sep-18,34.34,35.00,33.91,34.80,94259630
14-Sep-18,33.76,34.38,33.28,34.16,94259630
13-Sep-18,33.66,33.95,33.28,33.76,94259630
12-Sep-18,33.36,34.00,33.12,33.43,94259630
11-Sep-18,33.76,34.18,32.89,33.08,94259630
10-Sep-18,35.01,35.32,34.15,34.53,94259630
06-Sep-18,33.69,34.42,33.24,34.31,94259630
05-Sep-18,33.29,33.72,32.90,33.45,94259630
04-Sep-18,34.03,34.22,33.28,33.45,94259630
03-Sep-18,34.05,34.63,33.97,34.18,94259630
31-Aug-18,34.00,35.03,33.91,34.60,94259630
30-Aug-18,35.48,35.48,34.18,34.25,94259630
29-Aug-18,34.61,35.71,34.53,35.50,94259630
28-Aug-18,34.47,34.80,34.16,34.41,94259630
27-Aug-18,33.91,34.88,33.91,34.77,94259630
24-Aug-18,34.37,34.92,33.88,33.89,94259630
23-Aug-18,35.13,35.39,33.83,33.90,94259630
22-Aug-18,33.77,35.28,33.63,35.13,94259630
21-Aug-18,34.60,35.03,33.82,34.09,94259630
20-Aug-18,34.45,35.11,34.37,34.92,94259630
17-Aug-18,35.02,35.27,34.45,34.76,94259630
16-Aug-18,35.57,35.92,34.99,35.40,94259630
15-Aug-18,35.33,35.90,35.12,35.61,94259630
14-Aug-18,36.35,36.39,35.30,35.81,94259630
13-Aug-18,35.48,36.15,35.22,35.73,94259630
10-Aug-18,36.45,36.45,35.45,35.45,94259630
09-Aug-18,36.58,37.40,36.37,36.89,94259630
08-Aug-18,36.90,38.10,36.50,36.86,94259630
07-Aug-18,37.70,38.10,36.77,37.15,94259630
06-Aug-18,38.35,38.35,37.45,37.75,94259630
*exoneração de responsabilidade