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
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	3,77%	1,50	41,30	39,95	39,90	41,73	158M	14.781
08/07/2021	-0,80%	-0,32	39,80	39,50	39,22	39,96	86M	8.497
07/07/2021	0,73%	0,29	40,12	39,92	39,73	40,36	62M	8.128
06/07/2021	-1,70%	-0,69	39,83	40,31	39,82	40,49	102M	8.671
05/07/2021	-0,86%	-0,35	40,52	40,93	40,37	40,93	50M	3.924
02/07/2021	0,67%	0,27	40,87	41,00	40,18	41,03	105M	10.149
01/07/2021	0,25%	0,10	40,60	40,61	39,98	40,79	100M	10.822
30/06/2021	-2,29%	-0,95	40,50	41,15	40,50	41,44	88M	9.783
29/06/2021	-0,60%	-0,25	41,45	41,74	41,08	41,87	68M	7.934
28/06/2021	-1,11%	-0,47	41,70	42,06	41,12	42,27	103M	9.329
25/06/2021	-2,36%	-1,02	42,17	43,12	41,69	43,38	97M	10.261
24/06/2021	0,00%	0,00	43,19	43,51	42,78	43,76	100M	10.501
23/06/2021	-0,94%	-0,41	43,19	43,50	43,15	44,35	76M	7.518
22/06/2021	-0,14%	-0,06	43,60	43,33	43,10	44,00	127M	14.216
21/06/2021	0,58%	0,25	43,66	43,75	43,48	44,26	144M	11.316
18/06/2021	-3,32%	-1,49	43,41	44,85	43,41	44,94	167M	10.871
17/06/2021	-1,62%	-0,74	44,90	45,85	44,78	46,80	115M	11.773
16/06/2021	1,63%	0,73	45,64	45,24	44,70	46,35	213M	18.775
15/06/2021	-0,27%	-0,12	44,91	45,03	44,33	45,24	97M	6.018
14/06/2021	-0,02%	-0,01	45,03	45,35	44,76	45,60	86M	7.224
11/06/2021	-0,95%	-0,43	45,04	45,50	44,46	45,50	115M	8.241
10/06/2021	0,78%	0,35	45,47	45,35	45,24	45,97	73M	7.038
09/06/2021	-1,05%	-0,48	45,12	45,53	44,96	46,05	137M	11.607
08/06/2021	-0,48%	-0,22	45,60	45,62	44,80	45,81	139M	15.978
07/06/2021	1,89%	0,85	45,82	44,86	44,66	46,23	213M	15.520
04/06/2021	3,02%	1,32	44,97	43,33	43,30	45,10	153M	13.086
02/06/2021	1,54%	0,66	43,65	43,11	42,91	43,76	128M	12.706
01/06/2021	4,29%	1,77	42,99	41,43	41,29	43,16	174M	18.627
31/05/2021	1,03%	0,42	41,22	40,91	40,70	41,41	79M	9.319
28/05/2021	1,37%	0,55	40,80	40,47	40,30	40,94	92M	8.904
27/05/2021	-1,40%	-0,57	40,25	40,82	40,04	40,95	166M	12.056
26/05/2021	1,37%	0,55	40,82	40,60	40,40	41,20	46M	6.221
25/05/2021	-1,01%	-0,41	40,27	40,77	40,21	41,00	89M	9.021
24/05/2021	-0,73%	-0,30	40,68	41,30	40,59	41,43	61M	7.120
21/05/2021	0,42%	0,17	40,98	40,80	40,33	41,12	48M	5.337
20/05/2021	-0,51%	-0,21	40,81	41,15	40,72	41,43	65M	7.043
19/05/2021	3,32%	1,32	41,02	39,40	39,30	41,13	117M	14.089
18/05/2021	0,53%	0,21	39,70	39,20	39,09	40,05	57M	7.305
17/05/2021	0,48%	0,19	39,49	39,49	38,66	39,60	84M	7.076
14/05/2021	1,79%	0,69	39,30	38,97	38,69	39,58	105M	11.782
13/05/2021	2,44%	0,92	38,61	37,72	37,72	38,82	97M	9.936
12/05/2021	-1,28%	-0,49	37,69	38,10	37,38	38,36	90M	10.008
11/05/2021	-0,68%	-0,26	38,18	38,16	37,78	38,47	53M	7.174
10/05/2021	-1,64%	-0,64	38,44	38,23	38,07	38,54	83M	8.559
07/05/2021	0,46%	0,18	39,08	39,11	38,53	39,25	95M	9.971
06/05/2021	-0,49%	-0,19	38,90	39,23	38,27	39,31	99M	9.185
05/05/2021	2,30%	0,88	39,09	38,36	38,09	39,24	70M	9.254
04/05/2021	-2,72%	-1,07	38,21	39,48	38,16	39,48	71M	9.142
03/05/2021	1,95%	0,75	39,28	38,60	38,37	39,45	154M	13.445
30/04/2021	-1,28%	-0,50	38,53	38,96	38,48	39,15	141M	14.348
29/04/2021	-3,87%	-1,57	39,03	40,61	38,82	40,87	167M	21.300
28/04/2021	8,06%	3,03	40,60	38,51	38,29	41,38	412M	35.491
27/04/2021	-1,52%	-0,58	37,57	38,14	37,36	38,34	135M	14.725
26/04/2021	-0,39%	-0,15	38,15	38,45	37,70	38,89	99M	8.115
23/04/2021	2,11%	0,79	38,30	37,78	37,63	38,45	92M	13.100
22/04/2021	-2,06%	-0,79	37,51	38,42	37,37	38,53	101M	11.561
20/04/2021	0,21%	0,08	38,30	38,35	38,10	38,63	56M	6.481
19/04/2021	-1,37%	-0,53	38,22	38,69	38,21	38,98	75M	6.745
16/04/2021	0,39%	0,15	38,75	38,65	38,48	39,09	57M	5.756
15/04/2021	-1,20%	-0,47	38,60	39,00	38,41	39,70	83M	10.294
14/04/2021	2,01%	0,77	39,07	38,41	38,02	39,68	155M	16.607
13/04/2021	-1,24%	-0,48	38,30	38,75	37,81	38,75	103M	13.613
12/04/2021	2,38%	0,90	38,78	37,88	37,88	38,78	68M	7.812
09/04/2021	-0,84%	-0,32	37,88	38,24	37,82	38,67	76M	8.892
08/04/2021	-0,78%	-0,30	38,20	38,70	37,86	38,79	92M	11.273
07/04/2021	0,03%	0,01	38,50	38,52	38,01	38,92	104M	11.664
06/04/2021	-1,05%	-0,41	38,49	38,95	38,29	39,10	50M	5.924
05/04/2021	0,91%	0,35	38,90	39,07	38,43	39,42	51M	7.025
01/04/2021	-2,65%	-1,05	38,55	40,14	38,36	40,14	151M	13.865
31/03/2021	-1,66%	-0,67	39,60	40,03	39,11	40,18	89M	9.447
30/03/2021	1,33%	0,53	40,27	39,80	39,45	40,57	72M	8.469
29/03/2021	-2,93%	-1,20	39,74	41,46	39,51	41,46	116M	13.510
26/03/2021	3,46%	1,37	40,94	39,80	39,65	41,50	159M	13.406
25/03/2021	1,51%	0,59	39,57	38,60	38,41	39,75	81M	8.154
24/03/2021	-0,61%	-0,24	38,98	39,22	38,60	39,80	96M	11.095
23/03/2021	-2,17%	-0,87	39,22	39,57	39,06	40,18	101M	10.244
22/03/2021	-0,84%	-0,34	40,09	40,00	38,93	40,16	157M	13.980
19/03/2021	-1,10%	-0,45	40,43	40,83	40,04	40,98	257M	11.520
18/03/2021	2,77%	1,10	40,88	39,90	39,60	41,33	179M	17.449
17/03/2021	3,32%	1,28	39,78	38,44	38,16	39,82	113M	14.684
16/03/2021	-3,51%	-1,40	38,50	39,87	38,44	39,87	99M	10.192
15/03/2021	2,05%	0,80	39,90	39,10	38,50	39,92	108M	13.252
12/03/2021	-1,36%	-0,54	39,10	39,40	39,07	39,80	72M	7.374
11/03/2021	-0,25%	-0,10	39,64	40,01	39,12	40,56	86M	10.925
10/03/2021	1,95%	0,76	39,74	39,18	38,72	39,98	102M	11.837
09/03/2021	-0,23%	-0,09	38,98	38,81	38,30	39,56	85M	11.899
08/03/2021	-	-	39,07	39,89	38,90	40,78	166M	19.119

Date,Open,High,Low,Close,Volume
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
08-Jul-21,39.50,39.96,39.22,39.80,86022813
07-Jul-21,39.92,40.36,39.73,40.12,62098090
06-Jul-21,40.31,40.49,39.82,39.83,101542491
05-Jul-21,40.93,40.93,40.37,40.52,49638556
02-Jul-21,41.00,41.03,40.18,40.87,105350644
01-Jul-21,40.61,40.79,39.98,40.60,100209794
30-Jun-21,41.15,41.44,40.50,40.50,87642298
29-Jun-21,41.74,41.87,41.08,41.45,68349858
28-Jun-21,42.06,42.27,41.12,41.70,103352152
25-Jun-21,43.12,43.38,41.69,42.17,97392131
24-Jun-21,43.51,43.76,42.78,43.19,99624438
23-Jun-21,43.50,44.35,43.15,43.19,76404365
22-Jun-21,43.33,44.00,43.10,43.60,127123494
21-Jun-21,43.75,44.26,43.48,43.66,143977987
18-Jun-21,44.85,44.94,43.41,43.41,167254436
17-Jun-21,45.85,46.80,44.78,44.90,115105334
16-Jun-21,45.24,46.35,44.70,45.64,213110225
15-Jun-21,45.03,45.24,44.33,44.91,97461848
14-Jun-21,45.35,45.60,44.76,45.03,85749602
11-Jun-21,45.50,45.50,44.46,45.04,115300313
10-Jun-21,45.35,45.97,45.24,45.47,73157669
09-Jun-21,45.53,46.05,44.96,45.12,137185025
08-Jun-21,45.62,45.81,44.80,45.60,139222707
07-Jun-21,44.86,46.23,44.66,45.82,212869646
04-Jun-21,43.33,45.10,43.30,44.97,153138400
02-Jun-21,43.11,43.76,42.91,43.65,128121032
01-Jun-21,41.43,43.16,41.29,42.99,173600232
31-May-21,40.91,41.41,40.70,41.22,78854075
28-May-21,40.47,40.94,40.30,40.80,92015008
27-May-21,40.82,40.95,40.04,40.25,166277190
26-May-21,40.60,41.20,40.40,40.82,45767920
25-May-21,40.77,41.00,40.21,40.27,89054186
24-May-21,41.30,41.43,40.59,40.68,61099991
21-May-21,40.80,41.12,40.33,40.98,48098359
20-May-21,41.15,41.43,40.72,40.81,65109062
19-May-21,39.40,41.13,39.30,41.02,116668561
18-May-21,39.20,40.05,39.09,39.70,56950467
17-May-21,39.49,39.60,38.66,39.49,83720483
14-May-21,38.97,39.58,38.69,39.30,104771086
13-May-21,37.72,38.82,37.72,38.61,96908959
12-May-21,38.10,38.36,37.38,37.69,89999199
11-May-21,38.16,38.47,37.78,38.18,52537874
10-May-21,38.23,38.54,38.07,38.44,82757470
07-May-21,39.11,39.25,38.53,39.08,94822582
06-May-21,39.23,39.31,38.27,38.90,99120109
05-May-21,38.36,39.24,38.09,39.09,70178870
04-May-21,39.48,39.48,38.16,38.21,71354697
03-May-21,38.60,39.45,38.37,39.28,153894051
30-Apr-21,38.96,39.15,38.48,38.53,141353081
29-Apr-21,40.61,40.87,38.82,39.03,166525390
28-Apr-21,38.51,41.38,38.29,40.60,411913314
27-Apr-21,38.14,38.34,37.36,37.57,135062456
26-Apr-21,38.45,38.89,37.70,38.15,98534130
23-Apr-21,37.78,38.45,37.63,38.30,92407746
22-Apr-21,38.42,38.53,37.37,37.51,101443882
20-Apr-21,38.35,38.63,38.10,38.30,56152844
19-Apr-21,38.69,38.98,38.21,38.22,74712201
16-Apr-21,38.65,39.09,38.48,38.75,57104139
15-Apr-21,39.00,39.70,38.41,38.60,82563277
14-Apr-21,38.41,39.68,38.02,39.07,154735269
13-Apr-21,38.75,38.75,37.81,38.30,102862671
12-Apr-21,37.88,38.78,37.88,38.78,67706003
09-Apr-21,38.24,38.67,37.82,37.88,75826008
08-Apr-21,38.70,38.79,37.86,38.20,91771402
07-Apr-21,38.52,38.92,38.01,38.50,104005018
06-Apr-21,38.95,39.10,38.29,38.49,50415200
05-Apr-21,39.07,39.42,38.43,38.90,51278814
01-Apr-21,40.14,40.14,38.36,38.55,151412048
31-Mar-21,40.03,40.18,39.11,39.60,89178979
30-Mar-21,39.80,40.57,39.45,40.27,71634654
29-Mar-21,41.46,41.46,39.51,39.74,115745246
26-Mar-21,39.80,41.50,39.65,40.94,159212966
25-Mar-21,38.60,39.75,38.41,39.57,80946292
24-Mar-21,39.22,39.80,38.60,38.98,95582424
23-Mar-21,39.57,40.18,39.06,39.22,100538620
22-Mar-21,40.00,40.16,38.93,40.09,156977484
19-Mar-21,40.83,40.98,40.04,40.43,256898703
18-Mar-21,39.90,41.33,39.60,40.88,179121290
17-Mar-21,38.44,39.82,38.16,39.78,113401553
16-Mar-21,39.87,39.87,38.44,38.50,99315280
15-Mar-21,39.10,39.92,38.50,39.90,108401811
12-Mar-21,39.40,39.80,39.07,39.10,71613701
11-Mar-21,40.01,40.56,39.12,39.64,85800437
10-Mar-21,39.18,39.98,38.72,39.74,102381421
09-Mar-21,38.81,39.56,38.30,38.98,84547023
08-Mar-21,39.89,40.78,38.90,39.07,166488793

*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...