Cotação atual, histórico e gráfico do papel: SANB11

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 SANB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/11/2020	0,17%	0,07	40,42	40,51	40,22	41,34	99M	12.461
26/11/2020	0,07%	0,03	40,35	40,31	39,72	40,76	67M	8.076
25/11/2020	0,30%	0,12	40,32	40,20	39,71	40,99	177M	18.746
24/11/2020	3,55%	1,38	40,20	38,89	38,89	40,74	170M	15.617
23/11/2020	2,59%	0,98	38,82	38,29	38,08	38,95	70M	6.917
20/11/2020	-3,30%	-1,29	37,84	39,01	37,79	39,08	78M	9.006
19/11/2020	0,93%	0,36	39,13	38,69	38,55	39,45	138M	12.920
18/11/2020	-0,67%	-0,26	38,77	38,99	38,38	39,49	107M	12.286
17/11/2020	1,85%	0,71	39,03	37,85	37,62	39,22	188M	21.064
16/11/2020	7,25%	2,59	38,32	36,09	36,09	38,32	178M	17.751
13/11/2020	2,09%	0,73	35,73	35,48	35,06	36,00	53M	8.011

12/11/2020	-2,78%	-1,00	35,00	36,12	34,90	36,26	110M	12.005
11/11/2020	-2,28%	-0,84	36,00	36,59	35,83	36,80	124M	13.481
10/11/2020	7,66%	2,62	36,84	34,19	34,11	37,00	233M	29.366
09/11/2020	7,61%	2,42	34,22	32,77	32,75	34,50	183M	21.905
06/11/2020	-1,55%	-0,50	31,80	32,05	31,61	32,61	104M	13.655
05/11/2020	1,44%	0,46	32,30	32,28	31,54	32,52	151M	14.452
04/11/2020	-2,27%	-0,74	31,84	32,91	31,75	33,16	126M	14.976
03/11/2020	1,65%	0,53	32,58	32,68	32,18	32,89	131M	21.320
30/10/2020	-4,01%	-1,34	32,05	32,99	31,72	33,32	121M	15.086
29/10/2020	4,31%	1,38	33,39	31,99	31,20	33,39	197M	23.931
28/10/2020	-3,79%	-1,26	32,01	32,30	31,99	32,90	175M	15.905
27/10/2020	-4,73%	-1,65	33,27	35,40	33,00	36,27	339M	30.990
26/10/2020	3,74%	1,26	34,92	33,74	33,71	34,99	228M	20.459
23/10/2020	1,08%	0,36	33,66	33,64	33,51	34,60	202M	20.888
22/10/2020	4,16%	1,33	33,30	31,93	31,84	33,60	148M	15.061
21/10/2020	0,88%	0,28	31,97	31,69	31,42	32,57	82M	11.618
20/10/2020	2,42%	0,75	31,69	31,20	31,20	32,28	145M	16.522
19/10/2020	0,75%	0,23	30,94	30,99	30,71	31,79	83M	11.693
16/10/2020	-3,12%	-0,99	30,71	31,61	30,71	31,69	130M	15.358
15/10/2020	-1,46%	-0,47	31,70	31,62	31,42	32,30	93M	13.547
14/10/2020	1,23%	0,39	32,17	31,84	31,69	32,73	144M	17.018
13/10/2020	0,89%	0,28	31,78	31,50	30,84	31,95	128M	15.127
09/10/2020	2,34%	0,72	31,50	30,71	30,25	32,20	191M	24.021
08/10/2020	8,11%	2,31	30,78	28,47	28,44	30,95	222M	25.055
07/10/2020	-0,25%	-0,07	28,47	28,77	28,38	28,91	61M	11.796
06/10/2020	0,25%	0,07	28,54	28,67	28,31	28,99	55M	9.929
05/10/2020	0,25%	0,07	28,47	28,45	27,86	28,68	71M	11.904
02/10/2020	1,79%	0,50	28,40	27,70	27,53	28,95	109M	15.742
01/10/2020	-0,21%	-0,06	27,90	28,00	27,23	28,17	57M	9.776
30/09/2020	3,21%	0,87	27,96	27,35	27,01	27,96	92M	10.626
29/09/2020	-2,45%	-0,68	27,09	27,95	27,03	28,04	55M	8.450
28/09/2020	2,10%	0,57	27,77	27,62	27,52	29,15	185M	26.675
25/09/2020	-0,87%	-0,24	27,20	27,20	26,81	27,29	35M	6.747
24/09/2020	2,73%	0,73	27,44	26,76	26,72	27,77	36M	6.824
23/09/2020	-2,84%	-0,78	26,71	27,50	26,71	27,66	47M	9.248
22/09/2020	0,70%	0,19	27,49	27,37	27,22	27,84	61M	9.897
21/09/2020	-0,15%	-0,04	27,30	26,89	26,44	27,53	85M	13.720
18/09/2020	-2,57%	-0,72	27,34	27,86	27,20	27,89	107M	15.418
17/09/2020	-0,60%	-0,17	28,06	28,16	27,61	28,17	83M	12.917
16/09/2020	-0,74%	-0,21	28,23	28,44	28,16	28,64	70M	10.545
15/09/2020	-0,66%	-0,19	28,44	28,80	28,25	28,85	48M	9.086
14/09/2020	0,67%	0,19	28,63	28,75	28,24	28,96	71M	10.427
11/09/2020	-1,25%	-0,36	28,44	28,74	28,17	28,86	77M	11.896
10/09/2020	-3,06%	-0,91	28,80	29,71	28,75	29,99	70M	10.552
09/09/2020	-0,67%	-0,20	29,71	30,21	29,64	30,51	44M	7.635
08/09/2020	-1,64%	-0,50	29,91	30,15	29,61	30,33	76M	12.417
04/09/2020	2,56%	0,76	30,41	29,89	29,56	30,77	142M	13.569
03/09/2020	3,38%	0,97	29,65	28,81	28,66	30,35	134M	17.595
02/09/2020	-1,78%	-0,52	28,68	29,20	28,50	29,23	71M	11.691
01/09/2020	3,25%	0,92	29,20	28,70	28,49	29,24	70M	12.745
31/08/2020	-3,42%	-1,00	28,28	29,20	28,28	29,21	127M	15.883
28/08/2020	1,60%	0,46	29,28	28,84	28,79	29,28	55M	9.089
27/08/2020	1,48%	0,42	28,82	28,60	28,37	29,22	42M	7.005
26/08/2020	-2,54%	-0,74	28,40	28,94	28,14	29,18	91M	17.469
25/08/2020	-0,72%	-0,21	29,14	29,35	28,83	29,81	93M	11.958
24/08/2020	1,56%	0,45	29,35	29,02	28,99	29,85	56M	9.404
21/08/2020	0,00%	0,00	28,90	28,89	28,56	29,00	36M	6.814
20/08/2020	-0,34%	-0,10	28,90	28,45	28,25	29,05	42M	7.333
19/08/2020	-0,21%	-0,06	29,00	29,10	28,68	29,35	55M	8.486
18/08/2020	1,22%	0,35	29,06	29,16	28,83	29,38	58M	10.095
17/08/2020	-0,66%	-0,19	28,71	29,10	28,01	29,24	90M	14.926
14/08/2020	0,17%	0,05	28,90	28,90	28,46	29,40	76M	10.944
13/08/2020	-3,67%	-1,10	28,85	30,08	28,80	30,24	86M	15.957
12/08/2020	0,54%	0,16	29,95	30,05	29,27	30,75	68M	10.224
11/08/2020	-1,81%	-0,55	29,79	30,49	29,79	31,05	75M	12.398
10/08/2020	3,73%	1,09	30,34	29,41	29,24	30,34	93M	12.473
07/08/2020	-1,85%	-0,55	29,25	29,41	28,76	29,99	106M	15.659
06/08/2020	2,76%	0,80	29,80	29,00	28,89	30,09	70M	9.870
05/08/2020	0,66%	0,19	29,00	29,24	28,55	29,50	63M	11.000
04/08/2020	-2,80%	-0,83	28,81	29,49	28,55	30,06	81M	12.691
03/08/2020	-0,84%	-0,25	29,64	30,20	29,25	30,37	94M	14.964
31/07/2020	-3,74%	-1,16	29,89	31,16	29,89	31,32	82M	10.179
30/07/2020	0,29%	0,09	31,05	30,41	30,41	31,50	109M	12.501
29/07/2020	3,51%	1,05	30,96	30,30	30,30	31,90	159M	17.920
28/07/2020	1,32%	0,39	29,91	29,53	29,26	30,53	104M	11.586
27/07/2020	1,69%	0,49	29,52	29,22	28,93	29,81	52M	7.238
24/07/2020	0,24%	0,07	29,03	28,94	28,61	29,43	69M	9.728
23/07/2020	-2,06%	-0,61	28,96	29,65	28,93	29,78	58M	8.378
22/07/2020	-3,65%	-1,12	29,57	30,86	29,50	30,87	82M	9.838
21/07/2020	2,81%	0,84	30,69	30,30	30,10	30,99	122M	17.221
20/07/2020	0,13%	0,04	29,85	29,93	29,62	30,26	63M	10.195
17/07/2020	1,91%	0,56	29,81	29,31	29,25	30,28	105M	14.372
16/07/2020	-0,51%	-0,15	29,25	29,30	29,02	29,52	51M	6.396
15/07/2020	2,08%	0,60	29,40	29,05	28,96	29,57	98M	13.487
14/07/2020	1,44%	0,41	28,80	28,43	28,18	28,81	62M	9.789
13/07/2020	-2,20%	-0,64	28,39	29,17	28,39	29,39	120M	17.174
10/07/2020	0,10%	0,03	29,03	28,95	28,56	29,13	63M	10.243
09/07/2020	-1,69%	-0,50	29,00	29,49	28,83	29,64	81M	9.115
08/07/2020	3,40%	0,97	29,50	28,85	28,72	29,60	87M	12.018
07/07/2020	-4,36%	-1,30	28,53	29,40	28,50	29,65	118M	13.236
06/07/2020	4,89%	1,39	29,83	28,95	28,89	29,83	83M	11.279
03/07/2020	-0,87%	-0,25	28,44	28,70	28,08	28,80	89M	10.961
02/07/2020	0,99%	0,28	28,69	29,05	28,55	29,72	130M	12.596
01/07/2020	1,39%	0,39	28,41	28,31	28,21	29,04	113M	13.478
30/06/2020	-3,55%	-1,03	28,02	28,78	28,01	29,10	125M	13.976
29/06/2020	2,51%	0,71	29,05	28,86	28,53	29,31	195M	19.591
26/06/2020	-3,08%	-0,90	28,34	28,99	28,12	29,26	142M	24.490
25/06/2020	1,70%	0,49	29,24	28,60	28,54	29,41	178M	25.366
24/06/2020	-4,68%	-1,41	28,75	30,01	28,61	30,34	212M	21.104
23/06/2020	-2,05%	-0,63	30,16	31,40	30,15	31,67	153M	16.504
22/06/2020	-1,75%	-0,55	30,79	31,25	30,52	31,45	81M	13.224
19/06/2020	2,05%	0,63	31,34	31,30	30,60	31,78	202M	17.805
18/06/2020	-0,87%	-0,27	30,71	30,70	30,50	31,52	111M	16.259
17/06/2020	2,01%	0,61	30,98	30,69	30,00	31,45	180M	23.929
16/06/2020	3,65%	1,07	30,37	30,56	30,00	31,00	119M	17.603
15/06/2020	-2,07%	-0,62	29,30	28,79	28,42	29,82	125M	19.935
12/06/2020	-1,35%	-0,41	29,92	29,18	28,87	30,50	216M	29.037
10/06/2020	-4,89%	-1,56	30,33	32,50	30,33	32,50	125M	22.425
09/06/2020	-1,36%	-0,44	31,89	31,80	31,22	32,53	135M	20.993
08/06/2020	3,85%	1,20	32,33	31,69	31,54	32,60	90M	13.247
05/06/2020	2,27%	0,69	31,13	31,70	31,07	32,97	131M	18.817
04/06/2020	3,57%	1,05	30,44	29,00	28,34	30,80	159M	22.947
03/06/2020	4,48%	1,26	29,39	29,64	28,95	29,74	112M	17.119
02/06/2020	5,99%	1,59	28,13	27,00	27,00	28,14	135M	20.931
01/06/2020	4,08%	1,04	26,54	25,49	25,22	26,72	77M	11.427
29/05/2020	1,07%	0,27	25,50	25,15	24,34	25,60	177M	24.485
28/05/2020	-2,59%	-0,67	25,23	25,90	25,00	26,19	79M	16.572
27/05/2020	3,02%	0,76	25,90	25,80	25,25	26,11	65M	12.005
26/05/2020	-3,23%	-0,84	25,14	26,34	25,13	26,64	88M	13.454
25/05/2020	5,57%	1,37	25,98	25,41	25,41	26,00	42M	6.978
22/05/2020	-2,26%	-0,57	24,61	25,00	24,20	25,12	53M	9.497
21/05/2020	5,93%	1,41	25,18	23,90	23,80	25,18	88M	14.005
20/05/2020	-	-	23,77	23,93	23,36	24,15	59M	10.731

Date,Open,High,Low,Close,Volume
27-Nov-20,40.51,41.34,40.22,40.42,98575233
26-Nov-20,40.31,40.76,39.72,40.35,67195155
25-Nov-20,40.20,40.99,39.71,40.32,177139544
24-Nov-20,38.89,40.74,38.89,40.20,169711700
23-Nov-20,38.29,38.95,38.08,38.82,69892460
20-Nov-20,39.01,39.08,37.79,37.84,77964295
19-Nov-20,38.69,39.45,38.55,39.13,137637340
18-Nov-20,38.99,39.49,38.38,38.77,106983928
17-Nov-20,37.85,39.22,37.62,39.03,188447074
16-Nov-20,36.09,38.32,36.09,38.32,178286159
13-Nov-20,35.48,36.00,35.06,35.73,53148657
12-Nov-20,36.12,36.26,34.90,35.00,110031553
11-Nov-20,36.59,36.80,35.83,36.00,124284926
10-Nov-20,34.19,37.00,34.11,36.84,232857280
09-Nov-20,32.77,34.50,32.75,34.22,183212415
06-Nov-20,32.05,32.61,31.61,31.80,103683399
05-Nov-20,32.28,32.52,31.54,32.30,150668988
04-Nov-20,32.91,33.16,31.75,31.84,126481817
03-Nov-20,32.68,32.89,32.18,32.58,130900814
30-Oct-20,32.99,33.32,31.72,32.05,120568403
29-Oct-20,31.99,33.39,31.20,33.39,196929258
28-Oct-20,32.30,32.90,31.99,32.01,174587018
27-Oct-20,35.40,36.27,33.00,33.27,339279679
26-Oct-20,33.74,34.99,33.71,34.92,227835338
23-Oct-20,33.64,34.60,33.51,33.66,202317698
22-Oct-20,31.93,33.60,31.84,33.30,148042916
21-Oct-20,31.69,32.57,31.42,31.97,81579944
20-Oct-20,31.20,32.28,31.20,31.69,144975878
19-Oct-20,30.99,31.79,30.71,30.94,82899472
16-Oct-20,31.61,31.69,30.71,30.71,130320323
15-Oct-20,31.62,32.30,31.42,31.70,92762794
14-Oct-20,31.84,32.73,31.69,32.17,144284021
13-Oct-20,31.50,31.95,30.84,31.78,127753687
09-Oct-20,30.71,32.20,30.25,31.50,191325925
08-Oct-20,28.47,30.95,28.44,30.78,221709205
07-Oct-20,28.77,28.91,28.38,28.47,61388125
06-Oct-20,28.67,28.99,28.31,28.54,54506561
05-Oct-20,28.45,28.68,27.86,28.47,71051661
02-Oct-20,27.70,28.95,27.53,28.40,109090504
01-Oct-20,28.00,28.17,27.23,27.90,56601369
30-Sep-20,27.35,27.96,27.01,27.96,91720033
29-Sep-20,27.95,28.04,27.03,27.09,54654341
28-Sep-20,27.62,29.15,27.52,27.77,184803293
25-Sep-20,27.20,27.29,26.81,27.20,35474457
24-Sep-20,26.76,27.77,26.72,27.44,35641347
23-Sep-20,27.50,27.66,26.71,26.71,47011112
22-Sep-20,27.37,27.84,27.22,27.49,61313796
21-Sep-20,26.89,27.53,26.44,27.30,84697743
18-Sep-20,27.86,27.89,27.20,27.34,106786064
17-Sep-20,28.16,28.17,27.61,28.06,83359245
16-Sep-20,28.44,28.64,28.16,28.23,70138231
15-Sep-20,28.80,28.85,28.25,28.44,48237248
14-Sep-20,28.75,28.96,28.24,28.63,71156802
11-Sep-20,28.74,28.86,28.17,28.44,76647579
10-Sep-20,29.71,29.99,28.75,28.80,70164108
09-Sep-20,30.21,30.51,29.64,29.71,43650056
08-Sep-20,30.15,30.33,29.61,29.91,75867412
04-Sep-20,29.89,30.77,29.56,30.41,142257044
03-Sep-20,28.81,30.35,28.66,29.65,133616370
02-Sep-20,29.20,29.23,28.50,28.68,71011436
01-Sep-20,28.70,29.24,28.49,29.20,70363866
31-Aug-20,29.20,29.21,28.28,28.28,127257748
28-Aug-20,28.84,29.28,28.79,29.28,55131602
27-Aug-20,28.60,29.22,28.37,28.82,41767218
26-Aug-20,28.94,29.18,28.14,28.40,90667132
25-Aug-20,29.35,29.81,28.83,29.14,93034819
24-Aug-20,29.02,29.85,28.99,29.35,55865509
21-Aug-20,28.89,29.00,28.56,28.90,35880315
20-Aug-20,28.45,29.05,28.25,28.90,42361417
19-Aug-20,29.10,29.35,28.68,29.00,55455093
18-Aug-20,29.16,29.38,28.83,29.06,57571828
17-Aug-20,29.10,29.24,28.01,28.71,89630087
14-Aug-20,28.90,29.40,28.46,28.90,75613685
13-Aug-20,30.08,30.24,28.80,28.85,85706483
12-Aug-20,30.05,30.75,29.27,29.95,68345388
11-Aug-20,30.49,31.05,29.79,29.79,74558782
10-Aug-20,29.41,30.34,29.24,30.34,92729820
07-Aug-20,29.41,29.99,28.76,29.25,106037730
06-Aug-20,29.00,30.09,28.89,29.80,70483554
05-Aug-20,29.24,29.50,28.55,29.00,62612065
04-Aug-20,29.49,30.06,28.55,28.81,80837075
03-Aug-20,30.20,30.37,29.25,29.64,94426268
31-Jul-20,31.16,31.32,29.89,29.89,81534815
30-Jul-20,30.41,31.50,30.41,31.05,108852201
29-Jul-20,30.30,31.90,30.30,30.96,158725983
28-Jul-20,29.53,30.53,29.26,29.91,104321387
27-Jul-20,29.22,29.81,28.93,29.52,52473180
24-Jul-20,28.94,29.43,28.61,29.03,69239516
23-Jul-20,29.65,29.78,28.93,28.96,58102450
22-Jul-20,30.86,30.87,29.50,29.57,81661016
21-Jul-20,30.30,30.99,30.10,30.69,121792217
20-Jul-20,29.93,30.26,29.62,29.85,63231368
17-Jul-20,29.31,30.28,29.25,29.81,105442166
16-Jul-20,29.30,29.52,29.02,29.25,50578282
15-Jul-20,29.05,29.57,28.96,29.40,98100081
14-Jul-20,28.43,28.81,28.18,28.80,62117841
13-Jul-20,29.17,29.39,28.39,28.39,119889310
10-Jul-20,28.95,29.13,28.56,29.03,62981761
09-Jul-20,29.49,29.64,28.83,29.00,81164591
08-Jul-20,28.85,29.60,28.72,29.50,87182928
07-Jul-20,29.40,29.65,28.50,28.53,118479815
06-Jul-20,28.95,29.83,28.89,29.83,82794157
03-Jul-20,28.70,28.80,28.08,28.44,89172703
02-Jul-20,29.05,29.72,28.55,28.69,129570885
01-Jul-20,28.31,29.04,28.21,28.41,112501403
30-Jun-20,28.78,29.10,28.01,28.02,125090447
29-Jun-20,28.86,29.31,28.53,29.05,194840998
26-Jun-20,28.99,29.26,28.12,28.34,142270587
25-Jun-20,28.60,29.41,28.54,29.24,178102340
24-Jun-20,30.01,30.34,28.61,28.75,212325407
23-Jun-20,31.40,31.67,30.15,30.16,153062189
22-Jun-20,31.25,31.45,30.52,30.79,80804196
19-Jun-20,31.30,31.78,30.60,31.34,201836613
18-Jun-20,30.70,31.52,30.50,30.71,110590393
17-Jun-20,30.69,31.45,30.00,30.98,180273287
16-Jun-20,30.56,31.00,30.00,30.37,119385412
15-Jun-20,28.79,29.82,28.42,29.30,124835531
12-Jun-20,29.18,30.50,28.87,29.92,215915889
10-Jun-20,32.50,32.50,30.33,30.33,125323985
09-Jun-20,31.80,32.53,31.22,31.89,135444447
08-Jun-20,31.69,32.60,31.54,32.33,90025594
05-Jun-20,31.70,32.97,31.07,31.13,131363083
04-Jun-20,29.00,30.80,28.34,30.44,158769096
03-Jun-20,29.64,29.74,28.95,29.39,111994616
02-Jun-20,27.00,28.14,27.00,28.13,134635822
01-Jun-20,25.49,26.72,25.22,26.54,76828636
29-May-20,25.15,25.60,24.34,25.50,176804156
28-May-20,25.90,26.19,25.00,25.23,78624263
27-May-20,25.80,26.11,25.25,25.90,64784229
26-May-20,26.34,26.64,25.13,25.14,87728685
25-May-20,25.41,26.00,25.41,25.98,42263621
22-May-20,25.00,25.12,24.20,24.61,53285803
21-May-20,23.90,25.18,23.80,25.18,87614517
20-May-20,23.93,24.15,23.36,23.77,59110125

*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: SANB11

cotações, gráficos e mais...