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
21/01/2022	0,83%	0,26	31,43	31,16	31,11	32,10	75M	9.667
20/01/2022	-1,11%	-0,35	31,17	31,55	31,11	31,85	80M	9.743
19/01/2022	0,19%	0,06	31,52	31,33	31,33	32,07	69M	8.375
18/01/2022	-0,73%	-0,23	31,46	31,48	31,16	31,71	105M	13.633
17/01/2022	-0,53%	-0,17	31,69	31,78	31,07	32,03	60M	9.143
14/01/2022	1,14%	0,36	31,86	31,62	31,55	32,02	44M	6.462
13/01/2022	2,94%	0,90	31,50	30,58	30,21	32,13	109M	11.345
12/01/2022	-2,61%	-0,82	30,60	31,40	30,36	31,66	122M	16.203
11/01/2022	-0,79%	-0,25	31,42	31,67	31,05	31,70	87M	11.945
10/01/2022	1,09%	0,34	31,67	31,25	31,07	31,80	96M	13.061
07/01/2022	0,32%	0,10	31,33	31,23	31,00	31,44	67M	9.839

06/01/2022	1,33%	0,41	31,23	30,82	30,82	31,46	86M	13.754
05/01/2022	-1,19%	-0,37	30,82	30,98	30,67	31,35	50M	7.393
04/01/2022	1,46%	0,45	31,19	30,74	30,66	31,72	69M	9.266
03/01/2022	2,54%	0,76	30,74	30,15	30,08	30,74	110M	14.346
30/12/2021	-1,35%	-0,41	29,98	30,75	29,84	30,75	72M	8.977
29/12/2021	-1,30%	-0,40	30,39	30,63	30,22	30,86	38M	6.696
28/12/2021	0,16%	0,05	30,79	30,89	30,47	30,90	24M	4.840
27/12/2021	0,92%	0,28	30,74	30,60	30,43	30,84	30M	5.125
23/12/2021	0,40%	0,12	30,46	30,29	30,15	30,68	30M	5.644
22/12/2021	-0,26%	-0,08	30,34	30,42	29,92	30,51	53M	10.960
21/12/2021	-0,88%	-0,27	30,42	30,75	30,34	30,86	34M	5.826
20/12/2021	-1,16%	-0,36	30,69	31,05	30,36	31,20	55M	9.076
17/12/2021	-3,69%	-1,19	31,05	32,05	31,05	32,28	188M	13.735
16/12/2021	1,22%	0,39	32,24	32,07	31,84	32,51	103M	15.355
15/12/2021	0,92%	0,29	31,85	31,70	31,32	32,27	88M	14.903
14/12/2021	0,06%	0,02	31,56	31,70	31,53	32,79	96M	12.648
13/12/2021	-1,31%	-0,42	31,54	31,99	31,54	32,70	96M	11.907
10/12/2021	-0,16%	-0,05	31,96	32,28	31,42	32,47	134M	20.502
09/12/2021	-3,41%	-1,13	32,01	33,19	31,81	33,19	78M	10.576
08/12/2021	-0,21%	-0,07	33,14	33,29	32,73	33,42	57M	7.598
07/12/2021	-1,34%	-0,45	33,21	34,01	32,93	34,14	80M	7.916
06/12/2021	0,00%	0,00	33,66	33,60	33,13	34,28	88M	10.609
03/12/2021	-0,44%	-0,15	33,66	33,75	33,38	34,46	93M	9.983
02/12/2021	3,90%	1,27	33,81	33,22	32,88	33,83	63M	9.899
01/12/2021	-1,27%	-0,42	32,54	33,38	32,50	33,51	73M	9.027
30/11/2021	-2,37%	-0,80	32,96	33,68	32,63	34,02	198M	15.237
29/11/2021	-1,20%	-0,41	33,76	34,60	33,33	34,65	108M	11.785
26/11/2021	-3,45%	-1,22	34,17	34,87	33,66	35,08	84M	12.965
25/11/2021	1,72%	0,60	35,39	34,86	34,79	35,84	87M	12.574
24/11/2021	1,81%	0,62	34,79	34,00	33,89	34,95	53M	7.703
23/11/2021	1,12%	0,38	34,17	33,90	33,66	34,55	90M	9.241
22/11/2021	-0,88%	-0,30	33,79	34,17	33,79	34,83	60M	8.157
19/11/2021	-0,76%	-0,26	34,09	34,32	33,93	34,57	55M	6.961
18/11/2021	-0,38%	-0,13	34,35	34,75	33,96	34,75	52M	7.723
17/11/2021	0,52%	0,18	34,48	34,74	33,98	34,94	59M	7.241
16/11/2021	-2,17%	-0,76	34,30	35,00	33,90	35,14	64M	9.410
12/11/2021	0,92%	0,32	35,06	34,57	34,25	35,20	47M	6.946
11/11/2021	-1,00%	-0,35	34,74	35,23	34,55	35,66	83M	8.999
10/11/2021	3,97%	1,34	35,09	33,76	33,63	35,66	123M	12.855
09/11/2021	-1,17%	-0,40	33,75	34,25	33,50	34,72	85M	11.723
08/11/2021	-0,67%	-0,23	34,15	33,92	33,92	34,79	47M	7.043
05/11/2021	-1,21%	-0,42	34,38	34,68	34,02	34,94	79M	10.563
04/11/2021	-4,13%	-1,50	34,80	36,41	34,72	36,59	79M	9.462
03/11/2021	0,25%	0,09	36,30	36,09	35,73	36,97	102M	14.611
01/11/2021	5,26%	1,81	36,21	35,10	34,83	36,47	140M	10.136
29/10/2021	-1,88%	-0,66	34,40	35,15	34,40	35,40	61M	7.548
28/10/2021	0,00%	0,00	35,06	34,87	34,47	35,48	86M	9.257
27/10/2021	-0,03%	-0,01	35,06	35,50	34,98	36,28	224M	14.112
26/10/2021	-1,90%	-0,68	35,07	35,25	34,70	35,47	78M	10.230
25/10/2021	1,30%	0,46	35,75	35,29	35,19	35,96	92M	13.054
22/10/2021	-0,45%	-0,16	35,29	35,15	33,24	35,29	185M	19.143
21/10/2021	-1,72%	-0,62	35,45	35,18	34,92	36,42	155M	16.650
20/10/2021	3,26%	1,14	36,07	35,11	35,05	36,25	98M	11.355
19/10/2021	-4,30%	-1,57	34,93	35,76	34,62	35,86	133M	17.633
18/10/2021	-2,80%	-1,05	36,50	36,01	36,01	37,39	162M	15.515
15/10/2021	3,99%	1,44	37,55	36,15	35,97	38,06	191M	14.642
14/10/2021	0,56%	0,20	36,11	36,12	35,69	36,29	70M	9.081
13/10/2021	0,03%	0,01	35,91	36,29	35,21	36,30	116M	17.203
11/10/2021	-3,10%	-1,15	35,90	37,04	35,81	37,04	90M	10.600
08/10/2021	2,07%	0,75	37,05	36,62	36,59	38,15	189M	18.425
07/10/2021	-1,47%	-0,54	36,30	36,85	36,22	36,90	109M	16.278
06/10/2021	0,35%	0,13	36,84	36,00	35,90	36,84	93M	13.076
05/10/2021	2,86%	1,02	36,71	35,90	35,71	37,03	139M	19.758
04/10/2021	-2,99%	-1,10	35,69	36,50	35,52	36,50	128M	21.738
01/10/2021	4,01%	1,42	36,79	35,66	35,55	36,79	108M	14.872
30/09/2021	-2,91%	-1,06	35,37	36,50	35,24	36,62	125M	19.505
29/09/2021	1,11%	0,40	36,43	36,24	36,15	36,90	74M	10.320
28/09/2021	-1,26%	-0,46	36,03	36,16	36,03	37,17	110M	15.995
27/09/2021	3,78%	1,33	36,49	35,10	35,10	36,84	105M	14.683
24/09/2021	-2,79%	-1,01	35,16	35,75	34,95	36,07	98M	11.222
23/09/2021	3,02%	1,06	36,17	35,37	35,30	36,61	100M	12.735
22/09/2021	1,56%	0,54	35,11	34,81	34,74	35,53	78M	12.809
21/09/2021	-0,26%	-0,09	34,57	34,76	34,57	35,14	62M	8.560
20/09/2021	-3,27%	-1,17	34,66	35,53	34,22	35,53	63M	9.480
17/09/2021	-1,86%	-0,68	35,83	36,49	35,65	36,59	100M	9.112
16/09/2021	0,97%	0,35	36,51	35,92	35,76	36,64	65M	9.178
15/09/2021	-2,06%	-0,76	36,16	37,00	36,16	37,11	88M	11.292
14/09/2021	-0,62%	-0,23	36,92	37,17	36,85	37,45	70M	9.325
13/09/2021	0,87%	0,32	37,15	37,38	36,90	37,48	91M	10.605
10/09/2021	-1,60%	-0,60	36,83	37,97	36,77	38,26	78M	10.976
09/09/2021	0,54%	0,20	37,43	37,24	36,52	37,64	134M	16.151
08/09/2021	-4,95%	-1,94	37,23	39,09	37,23	39,09	108M	14.709
06/09/2021	0,59%	0,23	39,17	38,66	38,65	39,39	47M	5.480
03/09/2021	-1,37%	-0,54	38,94	39,86	38,30	39,86	213M	18.337
02/09/2021	-5,23%	-2,18	39,48	41,29	39,40	41,47	147M	13.404
01/09/2021	-0,67%	-0,28	41,66	42,26	41,53	42,40	80M	9.053
31/08/2021	1,57%	0,65	41,94	41,56	41,25	42,59	180M	17.612
30/08/2021	-0,84%	-0,35	41,29	41,78	41,00	41,86	61M	8.907
27/08/2021	1,81%	0,74	41,64	41,07	40,82	41,76	62M	7.379
26/08/2021	-1,59%	-0,66	40,90	41,35	40,90	41,87	92M	9.949
25/08/2021	0,39%	0,16	41,56	41,31	40,88	41,59	57M	7.821
24/08/2021	1,60%	0,65	41,40	40,91	40,81	41,67	81M	8.280
23/08/2021	1,34%	0,54	40,75	40,06	40,04	40,80	85M	9.064
20/08/2021	0,00%	0,00	40,21	39,89	39,70	40,45	65M	8.515
19/08/2021	0,32%	0,13	40,21	39,75	39,62	40,51	72M	8.887
18/08/2021	-0,79%	-0,32	40,08	40,50	40,03	40,94	87M	12.220
17/08/2021	-0,62%	-0,25	40,40	40,59	39,94	41,02	113M	14.152
16/08/2021	-0,29%	-0,12	40,65	40,78	40,40	41,33	104M	13.178
13/08/2021	2,33%	0,93	40,77	40,02	39,59	40,77	92M	11.828
12/08/2021	-0,55%	-0,22	39,84	40,00	39,62	40,35	73M	8.681
11/08/2021	0,65%	0,26	40,06	39,94	39,53	40,69	108M	10.794
10/08/2021	-2,24%	-0,91	39,80	40,71	39,80	40,93	93M	7.591
09/08/2021	-0,42%	-0,17	40,71	40,78	40,60	41,20	55M	5.858
06/08/2021	3,97%	1,56	40,88	39,52	39,45	40,95	139M	12.542
05/08/2021	-2,36%	-0,95	39,32	39,91	39,23	40,13	148M	11.024
04/08/2021	-1,42%	-0,58	40,27	40,45	40,00	40,83	100M	10.810
03/08/2021	0,62%	0,25	40,85	40,72	39,99	41,11	128M	11.038
02/08/2021	0,15%	0,06	40,60	41,11	40,57	41,83	115M	13.040
30/07/2021	-1,19%	-0,49	40,54	40,75	40,44	41,45	124M	12.968
29/07/2021	-1,44%	-0,60	41,03	41,63	40,81	41,80	285M	8.815
28/07/2021	1,04%	0,43	41,63	41,36	40,25	42,01	275M	17.305
27/07/2021	0,61%	0,25	41,20	40,55	40,39	41,27	72M	6.663
26/07/2021	2,25%	0,90	40,95	39,95	39,87	41,29	64M	6.650
23/07/2021	-0,12%	-0,05	40,05	40,09	39,65	40,53	51M	5.670
22/07/2021	-1,23%	-0,50	40,10	40,96	40,05	40,96	68M	7.514
21/07/2021	1,05%	0,42	40,60	40,19	40,05	40,90	58M	7.242
20/07/2021	1,29%	0,51	40,18	39,73	39,43	40,27	93M	8.365
19/07/2021	-0,58%	-0,23	39,67	39,44	39,36	39,90	68M	8.082
16/07/2021	-1,75%	-0,71	39,90	40,85	39,85	41,02	63M	7.708
15/07/2021	-1,60%	-0,66	40,61	41,27	40,36	41,55	83M	9.676
14/07/2021	-0,15%	-0,06	41,27	41,80	41,17	42,53	107M	11.101
13/07/2021	0,07%	0,03	41,33	41,12	40,70	41,60	114M	11.243
12/07/2021	-	-	41,30	39,95	39,90	41,73	158M	14.781

Date,Open,High,Low,Close,Volume
21-Jan-22,31.16,32.10,31.11,31.43,74719809
20-Jan-22,31.55,31.85,31.11,31.17,80002065
19-Jan-22,31.33,32.07,31.33,31.52,68971375
18-Jan-22,31.48,31.71,31.16,31.46,105259495
17-Jan-22,31.78,32.03,31.07,31.69,60298937
14-Jan-22,31.62,32.02,31.55,31.86,44099299
13-Jan-22,30.58,32.13,30.21,31.50,108937097
12-Jan-22,31.40,31.66,30.36,30.60,121890456
11-Jan-22,31.67,31.70,31.05,31.42,87184332
10-Jan-22,31.25,31.80,31.07,31.67,95586867
07-Jan-22,31.23,31.44,31.00,31.33,67159484
06-Jan-22,30.82,31.46,30.82,31.23,85998117
05-Jan-22,30.98,31.35,30.67,30.82,49585894
04-Jan-22,30.74,31.72,30.66,31.19,68759751
03-Jan-22,30.15,30.74,30.08,30.74,109845963
30-Dec-21,30.75,30.75,29.84,29.98,71900561
29-Dec-21,30.63,30.86,30.22,30.39,38477957
28-Dec-21,30.89,30.90,30.47,30.79,23718060
27-Dec-21,30.60,30.84,30.43,30.74,30093888
23-Dec-21,30.29,30.68,30.15,30.46,30263437
22-Dec-21,30.42,30.51,29.92,30.34,53079316
21-Dec-21,30.75,30.86,30.34,30.42,33755737
20-Dec-21,31.05,31.20,30.36,30.69,54861914
17-Dec-21,32.05,32.28,31.05,31.05,187590882
16-Dec-21,32.07,32.51,31.84,32.24,102654856
15-Dec-21,31.70,32.27,31.32,31.85,87885278
14-Dec-21,31.70,32.79,31.53,31.56,95549510
13-Dec-21,31.99,32.70,31.54,31.54,96345285
10-Dec-21,32.28,32.47,31.42,31.96,133940601
09-Dec-21,33.19,33.19,31.81,32.01,77534751
08-Dec-21,33.29,33.42,32.73,33.14,56980493
07-Dec-21,34.01,34.14,32.93,33.21,80257022
06-Dec-21,33.60,34.28,33.13,33.66,87631447
03-Dec-21,33.75,34.46,33.38,33.66,93128849
02-Dec-21,33.22,33.83,32.88,33.81,63391488
01-Dec-21,33.38,33.51,32.50,32.54,73401346
30-Nov-21,33.68,34.02,32.63,32.96,198109400
29-Nov-21,34.60,34.65,33.33,33.76,107962729
26-Nov-21,34.87,35.08,33.66,34.17,83753614
25-Nov-21,34.86,35.84,34.79,35.39,87381714
24-Nov-21,34.00,34.95,33.89,34.79,53212191
23-Nov-21,33.90,34.55,33.66,34.17,90277541
22-Nov-21,34.17,34.83,33.79,33.79,60229965
19-Nov-21,34.32,34.57,33.93,34.09,54550492
18-Nov-21,34.75,34.75,33.96,34.35,51627602
17-Nov-21,34.74,34.94,33.98,34.48,59270574
16-Nov-21,35.00,35.14,33.90,34.30,63627867
12-Nov-21,34.57,35.20,34.25,35.06,47429451
11-Nov-21,35.23,35.66,34.55,34.74,82584849
10-Nov-21,33.76,35.66,33.63,35.09,123486733
09-Nov-21,34.25,34.72,33.50,33.75,84662770
08-Nov-21,33.92,34.79,33.92,34.15,46534381
05-Nov-21,34.68,34.94,34.02,34.38,78504833
04-Nov-21,36.41,36.59,34.72,34.80,79297674
03-Nov-21,36.09,36.97,35.73,36.30,102047354
01-Nov-21,35.10,36.47,34.83,36.21,139534112
29-Oct-21,35.15,35.40,34.40,34.40,61405205
28-Oct-21,34.87,35.48,34.47,35.06,86187840
27-Oct-21,35.50,36.28,34.98,35.06,223943113
26-Oct-21,35.25,35.47,34.70,35.07,77686040
25-Oct-21,35.29,35.96,35.19,35.75,91639939
22-Oct-21,35.15,35.29,33.24,35.29,185350073
21-Oct-21,35.18,36.42,34.92,35.45,155035007
20-Oct-21,35.11,36.25,35.05,36.07,98405861
19-Oct-21,35.76,35.86,34.62,34.93,132606086
18-Oct-21,36.01,37.39,36.01,36.50,161694902
15-Oct-21,36.15,38.06,35.97,37.55,190586614
14-Oct-21,36.12,36.29,35.69,36.11,70241953
13-Oct-21,36.29,36.30,35.21,35.91,116324401
11-Oct-21,37.04,37.04,35.81,35.90,89849733
08-Oct-21,36.62,38.15,36.59,37.05,188948557
07-Oct-21,36.85,36.90,36.22,36.30,108935368
06-Oct-21,36.00,36.84,35.90,36.84,92765891
05-Oct-21,35.90,37.03,35.71,36.71,139456359
04-Oct-21,36.50,36.50,35.52,35.69,128360329
01-Oct-21,35.66,36.79,35.55,36.79,108388959
30-Sep-21,36.50,36.62,35.24,35.37,125227698
29-Sep-21,36.24,36.90,36.15,36.43,73531161
28-Sep-21,36.16,37.17,36.03,36.03,109817975
27-Sep-21,35.10,36.84,35.10,36.49,104844092
24-Sep-21,35.75,36.07,34.95,35.16,97591965
23-Sep-21,35.37,36.61,35.30,36.17,100134232
22-Sep-21,34.81,35.53,34.74,35.11,78479864
21-Sep-21,34.76,35.14,34.57,34.57,61581012
20-Sep-21,35.53,35.53,34.22,34.66,62933387
17-Sep-21,36.49,36.59,35.65,35.83,99687247
16-Sep-21,35.92,36.64,35.76,36.51,65091686
15-Sep-21,37.00,37.11,36.16,36.16,87847445
14-Sep-21,37.17,37.45,36.85,36.92,69614130
13-Sep-21,37.38,37.48,36.90,37.15,90925036
10-Sep-21,37.97,38.26,36.77,36.83,77759246
09-Sep-21,37.24,37.64,36.52,37.43,133797042
08-Sep-21,39.09,39.09,37.23,37.23,108351921
06-Sep-21,38.66,39.39,38.65,39.17,46615792
03-Sep-21,39.86,39.86,38.30,38.94,212863371
02-Sep-21,41.29,41.47,39.40,39.48,146794918
01-Sep-21,42.26,42.40,41.53,41.66,80352866
31-Aug-21,41.56,42.59,41.25,41.94,179946450
30-Aug-21,41.78,41.86,41.00,41.29,61487176
27-Aug-21,41.07,41.76,40.82,41.64,61561597
26-Aug-21,41.35,41.87,40.90,40.90,91580651
25-Aug-21,41.31,41.59,40.88,41.56,57332038
24-Aug-21,40.91,41.67,40.81,41.40,80543765
23-Aug-21,40.06,40.80,40.04,40.75,84892261
20-Aug-21,39.89,40.45,39.70,40.21,64564791
19-Aug-21,39.75,40.51,39.62,40.21,72271148
18-Aug-21,40.50,40.94,40.03,40.08,87061129
17-Aug-21,40.59,41.02,39.94,40.40,113140906
16-Aug-21,40.78,41.33,40.40,40.65,103999807
13-Aug-21,40.02,40.77,39.59,40.77,91584313
12-Aug-21,40.00,40.35,39.62,39.84,72703918
11-Aug-21,39.94,40.69,39.53,40.06,108359078
10-Aug-21,40.71,40.93,39.80,39.80,93421734
09-Aug-21,40.78,41.20,40.60,40.71,54600647
06-Aug-21,39.52,40.95,39.45,40.88,138688122
05-Aug-21,39.91,40.13,39.23,39.32,148237115
04-Aug-21,40.45,40.83,40.00,40.27,100290445
03-Aug-21,40.72,41.11,39.99,40.85,128397937
02-Aug-21,41.11,41.83,40.57,40.60,115169346
30-Jul-21,40.75,41.45,40.44,40.54,123809682
29-Jul-21,41.63,41.80,40.81,41.03,285077270
28-Jul-21,41.36,42.01,40.25,41.63,274863648
27-Jul-21,40.55,41.27,40.39,41.20,71536993
26-Jul-21,39.95,41.29,39.87,40.95,64001109
23-Jul-21,40.09,40.53,39.65,40.05,51017806
22-Jul-21,40.96,40.96,40.05,40.10,67632122
21-Jul-21,40.19,40.90,40.05,40.60,58400688
20-Jul-21,39.73,40.27,39.43,40.18,92922283
19-Jul-21,39.44,39.90,39.36,39.67,67961087
16-Jul-21,40.85,41.02,39.85,39.90,62738350
15-Jul-21,41.27,41.55,40.36,40.61,82529890
14-Jul-21,41.80,42.53,41.17,41.27,106667267
13-Jul-21,41.12,41.60,40.70,41.33,113935594
12-Jul-21,39.95,41.73,39.90,41.30,158201143

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SANB11

cotações, gráficos e mais...