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
01/12/2023	-1,06%	-0,33	30,67	30,99	30,56	31,10	53M	9.680
30/11/2023	0,98%	0,30	31,00	30,70	30,64	31,24	80M	8.112
29/11/2023	0,49%	0,15	30,70	30,55	30,42	30,90	41M	5.482
28/11/2023	-0,16%	-0,05	30,55	30,50	30,35	30,90	59M	6.484
27/11/2023	-0,33%	-0,10	30,60	30,74	30,37	30,94	43M	6.375
24/11/2023	-0,81%	-0,25	30,70	30,90	30,54	30,90	28M	4.670
23/11/2023	-0,19%	-0,06	30,95	31,01	30,81	31,28	22M	3.622
22/11/2023	1,01%	0,31	31,01	30,91	30,77	31,30	53M	8.034
21/11/2023	-1,03%	-0,32	30,70	30,86	30,65	31,16	58M	5.410
20/11/2023	0,36%	0,11	31,02	30,91	30,49	31,04	89M	14.066
17/11/2023	-3,13%	-1,00	30,91	31,85	30,91	31,94	118M	14.838

16/11/2023	3,14%	0,97	31,91	30,94	30,59	32,04	105M	15.459
14/11/2023	2,35%	0,71	30,94	30,24	29,75	31,02	98M	16.461
13/11/2023	1,31%	0,39	30,23	29,78	29,54	30,23	65M	6.961
10/11/2023	1,19%	0,35	29,84	29,52	29,08	30,08	103M	14.156
09/11/2023	0,27%	0,08	29,49	29,40	29,02	29,55	76M	9.113
08/11/2023	2,87%	0,82	29,41	28,60	28,53	29,41	91M	10.772
07/11/2023	2,77%	0,77	28,59	27,78	27,71	28,59	101M	10.881
06/11/2023	0,22%	0,06	27,82	27,85	27,57	27,95	75M	8.138
03/11/2023	2,06%	0,56	27,76	27,78	27,62	27,96	154M	13.386
01/11/2023	1,04%	0,28	27,20	26,99	26,92	27,44	73M	11.447
31/10/2023	0,79%	0,21	26,92	26,86	26,68	26,96	46M	6.029
30/10/2023	-1,29%	-0,35	26,71	27,12	26,71	27,27	41M	5.686
27/10/2023	-2,52%	-0,70	27,06	27,84	26,99	27,85	72M	7.534
26/10/2023	2,85%	0,77	27,76	26,99	26,61	27,82	91M	13.162
25/10/2023	-1,75%	-0,48	26,99	27,63	26,99	28,44	143M	16.880
24/10/2023	2,54%	0,68	27,47	26,99	26,86	27,71	155M	21.843
23/10/2023	2,21%	0,58	26,79	26,11	26,01	27,01	92M	11.941
20/10/2023	-2,24%	-0,60	26,21	26,38	26,10	26,62	48M	7.311
19/10/2023	1,13%	0,30	26,81	26,52	26,50	27,15	69M	9.662
18/10/2023	-0,97%	-0,26	26,51	26,64	26,46	26,85	52M	9.206
17/10/2023	-2,30%	-0,63	26,77	27,26	26,59	27,27	58M	9.709
16/10/2023	-0,29%	-0,08	27,40	27,59	27,40	27,70	34M	4.077
13/10/2023	-1,79%	-0,50	27,48	28,10	27,41	28,10	42M	6.674
11/10/2023	0,79%	0,22	27,98	27,40	27,36	27,98	54M	6.148
10/10/2023	1,20%	0,33	27,76	27,50	27,34	27,89	69M	8.510
09/10/2023	0,88%	0,24	27,43	27,10	26,92	27,43	69M	6.936
06/10/2023	1,91%	0,51	27,19	26,54	26,51	27,36	82M	13.164
05/10/2023	2,38%	0,62	26,68	26,04	26,04	26,91	90M	9.225
04/10/2023	1,40%	0,36	26,06	25,76	25,64	26,16	70M	9.230
03/10/2023	-0,85%	-0,22	25,70	25,85	25,60	25,94	55M	10.072
02/10/2023	-0,50%	-0,13	25,92	26,04	25,88	26,22	50M	7.034
29/09/2023	0,15%	0,04	26,05	26,20	26,02	26,36	23M	3.525
28/09/2023	1,72%	0,44	26,01	25,61	25,58	26,08	31M	5.563
27/09/2023	-1,12%	-0,29	25,57	25,88	25,56	26,06	34M	6.925
26/09/2023	-0,73%	-0,19	25,86	26,02	25,86	26,13	44M	6.750
25/09/2023	-0,12%	-0,03	26,05	26,08	26,05	26,37	38M	4.497
22/09/2023	-0,04%	-0,01	26,08	26,20	26,08	26,45	63M	7.853
21/09/2023	-1,77%	-0,47	26,09	26,40	26,09	26,55	68M	10.504
20/09/2023	1,10%	0,29	26,56	26,34	26,28	26,95	43M	6.501
19/09/2023	-0,87%	-0,23	26,27	26,60	26,27	26,75	54M	7.585
18/09/2023	1,84%	0,48	26,50	26,29	26,18	26,59	61M	8.140
15/09/2023	-3,63%	-0,98	26,02	27,08	26,02	27,09	169M	12.335
14/09/2023	-0,18%	-0,05	27,00	27,10	26,94	27,25	61M	5.485
13/09/2023	-0,29%	-0,08	27,05	27,13	26,93	27,32	72M	9.124
12/09/2023	0,59%	0,16	27,13	27,03	26,68	27,13	64M	8.073
11/09/2023	1,77%	0,47	26,97	26,63	26,57	26,99	33M	5.438
08/09/2023	-0,75%	-0,20	26,50	26,65	26,41	26,73	45M	7.903
06/09/2023	-0,74%	-0,20	26,70	26,88	26,64	27,07	51M	7.325
05/09/2023	-1,14%	-0,31	26,90	27,15	26,84	27,35	37M	6.250
04/09/2023	-0,48%	-0,13	27,21	27,29	27,21	27,55	25M	3.262
01/09/2023	0,85%	0,23	27,34	27,45	27,19	27,49	44M	4.707
31/08/2023	-1,53%	-0,42	27,11	27,53	26,98	27,63	92M	9.669
30/08/2023	-1,36%	-0,38	27,53	28,09	27,48	28,14	28M	3.716
29/08/2023	2,72%	0,74	27,91	27,32	27,22	28,12	75M	8.146
28/08/2023	1,57%	0,42	27,17	26,90	26,60	27,25	36M	5.843
25/08/2023	-0,11%	-0,03	26,75	26,91	26,47	26,91	50M	6.881
24/08/2023	-0,63%	-0,17	26,78	27,03	26,63	27,03	29M	4.168
23/08/2023	1,13%	0,30	26,95	26,70	26,58	27,02	36M	5.775
22/08/2023	1,25%	0,33	26,65	26,41	26,38	26,71	28M	4.488
21/08/2023	-0,45%	-0,12	26,32	26,52	26,21	26,52	34M	4.934
18/08/2023	0,49%	0,13	26,44	26,52	26,38	26,65	32M	4.908
17/08/2023	-1,09%	-0,29	26,31	26,70	26,28	26,76	49M	8.537
16/08/2023	-1,08%	-0,29	26,60	26,89	26,57	27,02	43M	8.428
15/08/2023	-0,70%	-0,19	26,89	27,24	26,86	27,25	43M	6.551
14/08/2023	-0,44%	-0,12	27,08	27,20	26,96	27,27	27M	3.904
11/08/2023	0,52%	0,14	27,20	27,05	26,92	27,42	44M	5.450
10/08/2023	-0,29%	-0,08	27,06	27,15	27,01	27,48	31M	4.267
09/08/2023	-1,27%	-0,35	27,14	27,50	26,87	27,52	50M	8.796
08/08/2023	-1,26%	-0,35	27,49	27,61	27,40	27,69	35M	7.575
07/08/2023	0,07%	0,02	27,84	27,85	27,73	28,05	21M	2.876
04/08/2023	-2,18%	-0,62	27,82	28,28	27,80	28,35	55M	8.859
03/08/2023	-0,25%	-0,07	28,44	28,59	28,34	28,85	42M	5.490
02/08/2023	-0,42%	-0,12	28,51	28,52	28,31	28,65	29M	4.009
01/08/2023	0,25%	0,07	28,63	28,56	28,31	28,74	39M	5.535
31/07/2023	-0,80%	-0,23	28,56	28,83	28,52	29,00	37M	3.657
28/07/2023	1,37%	0,39	28,79	28,51	28,33	29,01	67M	7.491
27/07/2023	-3,24%	-0,95	28,40	29,42	28,40	29,67	53M	7.107
26/07/2023	-0,34%	-0,10	29,35	29,10	28,89	29,59	57M	7.540
25/07/2023	-1,11%	-0,33	29,45	30,15	29,24	30,18	68M	9.013
24/07/2023	-0,77%	-0,23	29,78	29,90	29,63	30,20	63M	7.733
21/07/2023	1,18%	0,35	30,01	29,29	29,19	30,05	40M	6.517
20/07/2023	0,54%	0,16	29,66	29,65	29,51	29,98	38M	6.594
19/07/2023	-0,94%	-0,28	29,50	29,91	29,50	29,91	26M	4.069
18/07/2023	-0,53%	-0,16	29,78	29,86	29,60	30,13	35M	4.751
17/07/2023	2,15%	0,63	29,94	29,30	29,30	30,15	32M	4.906
14/07/2023	-0,68%	-0,20	29,31	29,70	29,31	29,78	32M	3.665
13/07/2023	1,27%	0,37	29,51	29,35	29,18	29,81	29M	4.289
12/07/2023	-1,22%	-0,36	29,14	29,50	29,14	29,87	39M	5.847
11/07/2023	-0,77%	-0,23	29,50	29,65	29,07	29,65	35M	6.201
10/07/2023	-0,30%	-0,09	29,73	29,87	29,54	30,00	30M	4.524
07/07/2023	0,44%	0,13	29,82	30,05	29,69	30,30	38M	5.355
06/07/2023	-2,11%	-0,64	29,69	30,24	29,69	30,37	41M	6.375
05/07/2023	-1,43%	-0,44	30,33	30,70	30,20	30,72	62M	8.379
04/07/2023	-2,04%	-0,64	30,77	31,39	30,74	31,49	40M	6.154
03/07/2023	2,55%	0,78	31,41	30,66	30,66	31,95	117M	14.617
30/06/2023	0,03%	0,01	30,63	30,77	30,63	31,10	42M	5.842
29/06/2023	1,56%	0,47	30,62	30,40	30,26	30,74	29M	3.783
28/06/2023	-1,37%	-0,42	30,15	30,79	30,15	30,79	31M	5.314
27/06/2023	-0,71%	-0,22	30,57	31,00	30,39	31,07	35M	5.512
26/06/2023	0,26%	0,08	30,79	30,70	30,31	30,98	41M	4.205
23/06/2023	0,10%	0,03	30,71	30,37	30,37	30,83	24M	4.058
22/06/2023	-1,98%	-0,62	30,68	31,20	30,65	31,23	25M	3.931
21/06/2023	1,16%	0,36	31,30	30,94	30,77	31,45	41M	5.336
20/06/2023	-0,10%	-0,03	30,94	30,84	30,53	31,05	36M	5.752
19/06/2023	1,44%	0,44	30,97	30,45	30,36	30,99	20M	3.164
16/06/2023	-0,78%	-0,24	30,53	30,59	30,34	30,84	76M	5.102
15/06/2023	1,79%	0,54	30,77	29,99	29,94	30,99	55M	8.866
14/06/2023	-0,23%	-0,07	30,23	30,13	29,48	30,23	155M	20.498
13/06/2023	1,61%	0,48	30,30	29,54	29,54	30,49	101M	11.560
12/06/2023	-3,24%	-1,00	29,82	30,86	29,81	30,95	88M	10.762
09/06/2023	1,02%	0,31	30,82	30,85	30,66	31,21	55M	8.816
07/06/2023	0,39%	0,12	30,51	30,50	30,31	30,95	45M	5.611
06/06/2023	1,81%	0,54	30,39	29,77	29,77	30,40	44M	8.020
05/06/2023	0,20%	0,06	29,85	29,71	29,35	29,86	21M	3.672
02/06/2023	2,30%	0,67	29,79	29,37	29,32	29,91	34M	5.912
01/06/2023	1,82%	0,52	29,12	28,53	28,50	29,33	45M	7.995
31/05/2023	-0,94%	-0,27	28,60	28,82	28,55	29,02	92M	5.004
30/05/2023	-1,50%	-0,44	28,87	29,51	28,75	29,57	61M	5.019
29/05/2023	0,31%	0,09	29,31	29,22	28,87	29,50	16M	3.391
26/05/2023	0,14%	0,04	29,22	29,34	28,78	29,57	59M	9.534
25/05/2023	-1,02%	-0,30	29,18	29,78	28,91	29,96	77M	9.402
24/05/2023	-0,44%	-0,13	29,48	29,37	29,20	29,62	20M	3.399
23/05/2023	-	-	29,61	29,78	29,54	30,07	26M	4.015

Date,Open,High,Low,Close,Volume
01-Dec-23,30.99,31.10,30.56,30.67,53498297
30-Nov-23,30.70,31.24,30.64,31.00,79694344
29-Nov-23,30.55,30.90,30.42,30.70,41446972
28-Nov-23,30.50,30.90,30.35,30.55,59162655
27-Nov-23,30.74,30.94,30.37,30.60,43379028
24-Nov-23,30.90,30.90,30.54,30.70,27537019
23-Nov-23,31.01,31.28,30.81,30.95,21965574
22-Nov-23,30.91,31.30,30.77,31.01,52594548
21-Nov-23,30.86,31.16,30.65,30.70,57740361
20-Nov-23,30.91,31.04,30.49,31.02,88717228
17-Nov-23,31.85,31.94,30.91,30.91,118256276
16-Nov-23,30.94,32.04,30.59,31.91,104724231
14-Nov-23,30.24,31.02,29.75,30.94,97764897
13-Nov-23,29.78,30.23,29.54,30.23,64855168
10-Nov-23,29.52,30.08,29.08,29.84,102805602
09-Nov-23,29.40,29.55,29.02,29.49,75578462
08-Nov-23,28.60,29.41,28.53,29.41,90994702
07-Nov-23,27.78,28.59,27.71,28.59,101186154
06-Nov-23,27.85,27.95,27.57,27.82,74623301
03-Nov-23,27.78,27.96,27.62,27.76,154163090
01-Nov-23,26.99,27.44,26.92,27.20,72633826
31-Oct-23,26.86,26.96,26.68,26.92,46279862
30-Oct-23,27.12,27.27,26.71,26.71,41050226
27-Oct-23,27.84,27.85,26.99,27.06,72327396
26-Oct-23,26.99,27.82,26.61,27.76,90937780
25-Oct-23,27.63,28.44,26.99,26.99,143032807
24-Oct-23,26.99,27.71,26.86,27.47,154842550
23-Oct-23,26.11,27.01,26.01,26.79,91584679
20-Oct-23,26.38,26.62,26.10,26.21,47935752
19-Oct-23,26.52,27.15,26.50,26.81,69004410
18-Oct-23,26.64,26.85,26.46,26.51,51675495
17-Oct-23,27.26,27.27,26.59,26.77,57804899
16-Oct-23,27.59,27.70,27.40,27.40,34095701
13-Oct-23,28.10,28.10,27.41,27.48,42432617
11-Oct-23,27.40,27.98,27.36,27.98,54432310
10-Oct-23,27.50,27.89,27.34,27.76,68847226
09-Oct-23,27.10,27.43,26.92,27.43,68915551
06-Oct-23,26.54,27.36,26.51,27.19,81986895
05-Oct-23,26.04,26.91,26.04,26.68,89846425
04-Oct-23,25.76,26.16,25.64,26.06,69539508
03-Oct-23,25.85,25.94,25.60,25.70,55225484
02-Oct-23,26.04,26.22,25.88,25.92,49590620
29-Sep-23,26.20,26.36,26.02,26.05,22598929
28-Sep-23,25.61,26.08,25.58,26.01,31048690
27-Sep-23,25.88,26.06,25.56,25.57,34328914
26-Sep-23,26.02,26.13,25.86,25.86,44110626
25-Sep-23,26.08,26.37,26.05,26.05,37725957
22-Sep-23,26.20,26.45,26.08,26.08,62928169
21-Sep-23,26.40,26.55,26.09,26.09,67809808
20-Sep-23,26.34,26.95,26.28,26.56,42916791
19-Sep-23,26.60,26.75,26.27,26.27,53831555
18-Sep-23,26.29,26.59,26.18,26.50,61193470
15-Sep-23,27.08,27.09,26.02,26.02,168970033
14-Sep-23,27.10,27.25,26.94,27.00,60612703
13-Sep-23,27.13,27.32,26.93,27.05,72009418
12-Sep-23,27.03,27.13,26.68,27.13,63707956
11-Sep-23,26.63,26.99,26.57,26.97,33464382
08-Sep-23,26.65,26.73,26.41,26.50,45217043
06-Sep-23,26.88,27.07,26.64,26.70,50888167
05-Sep-23,27.15,27.35,26.84,26.90,36623964
04-Sep-23,27.29,27.55,27.21,27.21,24711299
01-Sep-23,27.45,27.49,27.19,27.34,44482781
31-Aug-23,27.53,27.63,26.98,27.11,92335211
30-Aug-23,28.09,28.14,27.48,27.53,28255497
29-Aug-23,27.32,28.12,27.22,27.91,75061687
28-Aug-23,26.90,27.25,26.60,27.17,36236699
25-Aug-23,26.91,26.91,26.47,26.75,49765041
24-Aug-23,27.03,27.03,26.63,26.78,29368162
23-Aug-23,26.70,27.02,26.58,26.95,35562595
22-Aug-23,26.41,26.71,26.38,26.65,27993365
21-Aug-23,26.52,26.52,26.21,26.32,34008250
18-Aug-23,26.52,26.65,26.38,26.44,32257178
17-Aug-23,26.70,26.76,26.28,26.31,49425687
16-Aug-23,26.89,27.02,26.57,26.60,43238117
15-Aug-23,27.24,27.25,26.86,26.89,42719718
14-Aug-23,27.20,27.27,26.96,27.08,27246087
11-Aug-23,27.05,27.42,26.92,27.20,44050593
10-Aug-23,27.15,27.48,27.01,27.06,30803002
09-Aug-23,27.50,27.52,26.87,27.14,49617174
08-Aug-23,27.61,27.69,27.40,27.49,35403197
07-Aug-23,27.85,28.05,27.73,27.84,21134575
04-Aug-23,28.28,28.35,27.80,27.82,55337345
03-Aug-23,28.59,28.85,28.34,28.44,42070086
02-Aug-23,28.52,28.65,28.31,28.51,28920084
01-Aug-23,28.56,28.74,28.31,28.63,39119240
31-Jul-23,28.83,29.00,28.52,28.56,36540702
28-Jul-23,28.51,29.01,28.33,28.79,67422469
27-Jul-23,29.42,29.67,28.40,28.40,53263210
26-Jul-23,29.10,29.59,28.89,29.35,57452594
25-Jul-23,30.15,30.18,29.24,29.45,68180371
24-Jul-23,29.90,30.20,29.63,29.78,63196334
21-Jul-23,29.29,30.05,29.19,30.01,39847732
20-Jul-23,29.65,29.98,29.51,29.66,38237821
19-Jul-23,29.91,29.91,29.50,29.50,25732414
18-Jul-23,29.86,30.13,29.60,29.78,35357365
17-Jul-23,29.30,30.15,29.30,29.94,32355420
14-Jul-23,29.70,29.78,29.31,29.31,32461733
13-Jul-23,29.35,29.81,29.18,29.51,28714113
12-Jul-23,29.50,29.87,29.14,29.14,38662015
11-Jul-23,29.65,29.65,29.07,29.50,34660485
10-Jul-23,29.87,30.00,29.54,29.73,30364171
07-Jul-23,30.05,30.30,29.69,29.82,37798765
06-Jul-23,30.24,30.37,29.69,29.69,40576548
05-Jul-23,30.70,30.72,30.20,30.33,61511591
04-Jul-23,31.39,31.49,30.74,30.77,39758510
03-Jul-23,30.66,31.95,30.66,31.41,117079051
30-Jun-23,30.77,31.10,30.63,30.63,42436267
29-Jun-23,30.40,30.74,30.26,30.62,28637070
28-Jun-23,30.79,30.79,30.15,30.15,30707519
27-Jun-23,31.00,31.07,30.39,30.57,35447898
26-Jun-23,30.70,30.98,30.31,30.79,40620002
23-Jun-23,30.37,30.83,30.37,30.71,23691265
22-Jun-23,31.20,31.23,30.65,30.68,24715443
21-Jun-23,30.94,31.45,30.77,31.30,40923054
20-Jun-23,30.84,31.05,30.53,30.94,35842882
19-Jun-23,30.45,30.99,30.36,30.97,19774167
16-Jun-23,30.59,30.84,30.34,30.53,75904485
15-Jun-23,29.99,30.99,29.94,30.77,54905055
14-Jun-23,30.13,30.23,29.48,30.23,155414435
13-Jun-23,29.54,30.49,29.54,30.30,101354073
12-Jun-23,30.86,30.95,29.81,29.82,88426258
09-Jun-23,30.85,31.21,30.66,30.82,54549754
07-Jun-23,30.50,30.95,30.31,30.51,44890229
06-Jun-23,29.77,30.40,29.77,30.39,44340839
05-Jun-23,29.71,29.86,29.35,29.85,21076538
02-Jun-23,29.37,29.91,29.32,29.79,33690347
01-Jun-23,28.53,29.33,28.50,29.12,44894413
31-May-23,28.82,29.02,28.55,28.60,91862047
30-May-23,29.51,29.57,28.75,28.87,61233409
29-May-23,29.22,29.50,28.87,29.31,16327594
26-May-23,29.34,29.57,28.78,29.22,58757910
25-May-23,29.78,29.96,28.91,29.18,76544383
24-May-23,29.37,29.62,29.20,29.48,19880288
23-May-23,29.78,30.07,29.54,29.61,26407924

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SANB11