Cotação atual, histórico e gráfico do papel: SANB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | -0,47% | -0,21 | 44,08 | 44,32 | 43,97 | 44,84 | 140M | 9.556 |
| 19/09/2019 | -0,92% | -0,41 | 44,29 | 44,75 | 44,29 | 45,62 | 50M | 6.055 |
| 18/09/2019 | -0,84% | -0,38 | 44,70 | 44,80 | 44,33 | 45,16 | 61M | 6.563 |
| 17/09/2019 | 1,35% | 0,60 | 45,08 | 44,02 | 44,02 | 45,08 | 55M | 5.713 |
| 16/09/2019 | -1,59% | -0,72 | 44,48 | 44,93 | 44,02 | 45,04 | 77M | 10.680 |
| 13/09/2019 | 1,35% | 0,60 | 45,20 | 44,65 | 44,19 | 45,70 | 84M | 10.496 |
| 12/09/2019 | 0,84% | 0,37 | 44,60 | 44,61 | 44,03 | 45,03 | 49M | 6.659 |
| 11/09/2019 | -1,45% | -0,65 | 44,23 | 44,88 | 44,22 | 45,25 | 85M | 7.905 |
| 10/09/2019 | 0,43% | 0,19 | 44,88 | 44,90 | 44,46 | 45,36 | 107M | 11.519 |
| 09/09/2019 | 1,57% | 0,69 | 44,69 | 44,10 | 44,10 | 45,25 | 90M | 11.413 |
| 06/09/2019 | 2,40% | 1,03 | 44,00 | 43,32 | 43,17 | 44,47 | 74M | 8.261 |
| 05/09/2019 | 2,82% | 1,18 | 42,97 | 42,00 | 42,00 | 43,45 | 65M | 7.570 |
| 04/09/2019 | 1,65% | 0,68 | 41,79 | 41,90 | 41,18 | 41,97 | 39M | 5.749 |
| 03/09/2019 | -2,14% | -0,90 | 41,11 | 42,01 | 41,11 | 42,48 | 42M | 5.865 |
| 02/09/2019 | -1,38% | -0,59 | 42,01 | 42,50 | 42,01 | 42,79 | 37M | 3.803 |
| 30/08/2019 | 0,21% | 0,09 | 42,60 | 42,95 | 42,22 | 42,95 | 86M | 6.244 |
| 29/08/2019 | 2,95% | 1,22 | 42,51 | 41,51 | 41,50 | 42,66 | 65M | 9.288 |
| 28/08/2019 | 1,67% | 0,68 | 41,29 | 40,40 | 40,38 | 41,63 | 34M | 5.396 |
| 27/08/2019 | -0,02% | -0,01 | 40,61 | 40,90 | 40,35 | 41,36 | 81M | 6.968 |
| 26/08/2019 | -1,00% | -0,41 | 40,62 | 41,20 | 40,62 | 41,46 | 65M | 8.711 |
| 23/08/2019 | -1,54% | -0,64 | 41,03 | 41,08 | 40,55 | 42,11 | 68M | 9.673 |
| 22/08/2019 | -1,23% | -0,52 | 41,67 | 42,39 | 41,67 | 42,51 | 42M | 6.007 |
| 21/08/2019 | 1,05% | 0,44 | 42,19 | 42,63 | 41,86 | 42,81 | 65M | 8.665 |
| 20/08/2019 | -1,37% | -0,58 | 41,75 | 42,61 | 41,43 | 42,62 | 57M | 8.035 |
| 19/08/2019 | -0,75% | -0,32 | 42,33 | 42,90 | 41,66 | 43,30 | 58M | 7.853 |
| 16/08/2019 | 0,59% | 0,25 | 42,65 | 42,41 | 42,12 | 43,12 | 56M | 7.041 |
| 15/08/2019 | 0,17% | 0,07 | 42,40 | 42,70 | 42,13 | 42,96 | 64M | 8.562 |
| 14/08/2019 | -3,00% | -1,31 | 42,33 | 43,01 | 41,84 | 43,43 | 97M | 11.713 |
| 13/08/2019 | 0,41% | 0,18 | 43,64 | 43,00 | 42,95 | 44,15 | 78M | 11.346 |
| 12/08/2019 | -1,52% | -0,67 | 43,46 | 43,28 | 42,48 | 43,67 | 91M | 11.037 |
| 09/08/2019 | -1,25% | -0,56 | 44,13 | 44,41 | 43,80 | 44,64 | 44M | 5.240 |
| 08/08/2019 | 2,76% | 1,20 | 44,69 | 43,75 | 43,70 | 45,09 | 125M | 17.553 |
| 07/08/2019 | 2,86% | 1,21 | 43,49 | 42,26 | 41,97 | 43,57 | 135M | 15.001 |
| 06/08/2019 | 0,96% | 0,40 | 42,28 | 42,11 | 41,81 | 42,82 | 73M | 9.079 |
| 05/08/2019 | -1,44% | -0,61 | 41,88 | 42,00 | 41,27 | 42,01 | 68M | 9.546 |
| 02/08/2019 | -0,63% | -0,27 | 42,49 | 42,65 | 42,01 | 42,91 | 90M | 11.080 |
| 01/08/2019 | -0,21% | -0,09 | 42,76 | 42,70 | 42,52 | 44,15 | 131M | 15.818 |
| 31/07/2019 | -2,06% | -0,90 | 42,85 | 44,10 | 42,85 | 44,11 | 91M | 11.211 |
| 30/07/2019 | -3,10% | -1,40 | 43,75 | 45,00 | 43,75 | 45,08 | 79M | 9.111 |
| 29/07/2019 | 0,20% | 0,09 | 45,15 | 45,06 | 44,80 | 45,37 | 54M | 7.341 |
| 26/07/2019 | 0,13% | 0,06 | 45,06 | 45,00 | 44,78 | 45,65 | 86M | 11.431 |
| 25/07/2019 | -2,02% | -0,93 | 45,00 | 46,04 | 44,70 | 46,32 | 77M | 9.636 |
| 24/07/2019 | -1,08% | -0,50 | 45,93 | 46,78 | 45,70 | 47,08 | 80M | 9.979 |
| 23/07/2019 | -0,51% | -0,24 | 46,43 | 47,25 | 46,43 | 47,79 | 100M | 10.933 |
| 22/07/2019 | 0,02% | 0,01 | 46,67 | 47,13 | 46,37 | 47,70 | 86M | 9.598 |
| 19/07/2019 | -2,59% | -1,24 | 46,66 | 47,56 | 46,66 | 48,36 | 47M | 5.539 |
| 18/07/2019 | 2,35% | 1,10 | 47,90 | 47,01 | 46,99 | 48,14 | 83M | 9.613 |
| 17/07/2019 | 0,93% | 0,43 | 46,80 | 46,47 | 46,47 | 47,49 | 94M | 9.513 |
| 16/07/2019 | 0,19% | 0,09 | 46,37 | 46,40 | 46,11 | 46,83 | 72M | 8.073 |
| 15/07/2019 | 0,50% | 0,23 | 46,28 | 46,40 | 45,80 | 46,52 | 47M | 5.752 |
| 12/07/2019 | -0,97% | -0,45 | 46,05 | 46,84 | 45,94 | 47,02 | 81M | 8.694 |
| 11/07/2019 | -0,19% | -0,09 | 46,50 | 46,69 | 46,11 | 46,89 | 73M | 8.896 |
| 10/07/2019 | 0,15% | 0,07 | 46,59 | 46,86 | 46,54 | 47,60 | 75M | 9.778 |
| 08/07/2019 | -1,88% | -0,89 | 46,52 | 47,41 | 46,43 | 47,42 | 48M | 6.339 |
| 05/07/2019 | -0,57% | -0,27 | 47,41 | 47,28 | 47,28 | 48,05 | 54M | 5.552 |
| 04/07/2019 | 2,54% | 1,18 | 47,68 | 47,26 | 46,89 | 48,18 | 57M | 6.996 |
| 03/07/2019 | 1,17% | 0,54 | 46,50 | 45,58 | 45,58 | 47,25 | 74M | 8.169 |
| 02/07/2019 | 0,52% | 0,24 | 45,96 | 46,14 | 45,41 | 46,38 | 67M | 8.367 |
| 01/07/2019 | 0,57% | 0,26 | 45,72 | 46,37 | 45,72 | 46,45 | 44M | 5.468 |
| 28/06/2019 | -0,26% | -0,12 | 45,46 | 46,08 | 45,46 | 46,24 | 47M | 5.258 |
| 27/06/2019 | -0,37% | -0,17 | 45,58 | 45,40 | 44,67 | 45,93 | 42M | 5.532 |
| 26/06/2019 | 1,31% | 0,59 | 45,75 | 45,65 | 45,29 | 45,90 | 38M | 4.200 |
| 25/06/2019 | -1,59% | -0,73 | 45,16 | 45,90 | 45,04 | 46,08 | 42M | 5.652 |
| 24/06/2019 | 0,42% | 0,19 | 45,89 | 45,79 | 45,45 | 46,69 | 56M | 6.368 |
| 21/06/2019 | 2,47% | 1,10 | 45,70 | 44,90 | 44,80 | 45,94 | 73M | 7.297 |
| 19/06/2019 | 0,97% | 0,43 | 44,60 | 44,40 | 43,98 | 44,88 | 58M | 6.428 |
| 18/06/2019 | 2,55% | 1,10 | 44,17 | 43,54 | 43,30 | 44,47 | 64M | 6.303 |
| 17/06/2019 | -0,71% | -0,31 | 43,07 | 43,30 | 43,01 | 43,93 | 39M | 4.449 |
| 14/06/2019 | -0,32% | -0,14 | 43,38 | 43,51 | 42,90 | 43,66 | 50M | 5.391 |
| 13/06/2019 | -1,34% | -0,59 | 43,52 | 44,41 | 43,45 | 44,41 | 62M | 7.599 |
| 12/06/2019 | -0,16% | -0,07 | 44,11 | 44,13 | 43,80 | 45,17 | 70M | 8.084 |
| 11/06/2019 | -0,05% | -0,02 | 44,18 | 44,39 | 44,10 | 44,73 | 75M | 10.213 |
| 10/06/2019 | -2,00% | -0,90 | 44,20 | 44,98 | 43,89 | 44,98 | 83M | 9.155 |
| 07/06/2019 | 1,08% | 0,48 | 45,10 | 44,43 | 44,43 | 45,28 | 52M | 6.785 |
| 06/06/2019 | 0,61% | 0,27 | 44,62 | 45,00 | 44,34 | 45,07 | 46M | 6.639 |
| 05/06/2019 | -2,14% | -0,97 | 44,35 | 45,39 | 44,29 | 45,48 | 48M | 6.453 |
| 04/06/2019 | 0,04% | 0,02 | 45,32 | 45,25 | 44,78 | 45,74 | 66M | 7.832 |
| 03/06/2019 | -0,88% | -0,40 | 45,30 | 45,68 | 44,82 | 45,85 | 94M | 11.133 |
| 31/05/2019 | -0,87% | -0,40 | 45,70 | 45,10 | 45,10 | 46,23 | 110M | 9.139 |
| 30/05/2019 | 2,47% | 1,11 | 46,10 | 44,72 | 44,60 | 46,10 | 55M | 7.079 |
| 29/05/2019 | 0,90% | 0,40 | 44,99 | 44,07 | 44,06 | 45,73 | 71M | 8.933 |
| 28/05/2019 | 2,15% | 0,94 | 44,59 | 43,87 | 43,63 | 45,00 | 140M | 9.113 |
| 27/05/2019 | 2,22% | 0,95 | 43,65 | 43,07 | 43,01 | 43,94 | 29M | 4.467 |
| 24/05/2019 | 0,23% | 0,10 | 42,70 | 42,80 | 42,69 | 43,35 | 50M | 7.338 |
| 23/05/2019 | -2,85% | -1,25 | 42,60 | 43,33 | 42,60 | 43,48 | 74M | 8.401 |
| 22/05/2019 | -1,64% | -0,73 | 43,85 | 44,95 | 43,42 | 44,95 | 60M | 6.899 |
| 21/05/2019 | 3,51% | 1,51 | 44,58 | 42,90 | 42,81 | 44,76 | 63M | 6.723 |
| 20/05/2019 | 2,99% | 1,25 | 43,07 | 41,98 | 41,33 | 43,07 | 56M | 7.204 |
| 17/05/2019 | -0,31% | -0,13 | 41,82 | 41,50 | 41,28 | 42,55 | 77M | 8.162 |
| 16/05/2019 | -2,60% | -1,12 | 41,95 | 42,31 | 41,67 | 42,61 | 87M | 11.131 |
| 15/05/2019 | -0,99% | -0,43 | 43,07 | 42,69 | 42,18 | 43,39 | 88M | 11.278 |
| 14/05/2019 | 2,59% | 1,10 | 43,50 | 42,45 | 41,97 | 43,61 | 99M | 11.531 |
| 13/05/2019 | -2,39% | -1,04 | 42,40 | 43,01 | 42,16 | 43,20 | 74M | 9.879 |
| 10/05/2019 | -0,84% | -0,37 | 43,44 | 43,80 | 43,00 | 44,36 | 55M | 7.662 |
| 09/05/2019 | -1,77% | -0,79 | 43,81 | 44,07 | 43,64 | 44,36 | 46M | 5.801 |
| 08/05/2019 | 2,06% | 0,90 | 44,60 | 44,20 | 44,10 | 45,11 | 68M | 7.174 |
| 07/05/2019 | -0,68% | -0,30 | 43,70 | 43,80 | 42,95 | 44,02 | 86M | 11.646 |
| 06/05/2019 | -1,94% | -0,87 | 44,00 | 44,75 | 43,82 | 44,85 | 43M | 5.726 |
| 03/05/2019 | -0,95% | -0,43 | 44,87 | 45,47 | 44,87 | 45,59 | 43M | 3.365 |
| 02/05/2019 | 0,64% | 0,29 | 45,30 | 44,82 | 44,53 | 45,53 | 42M | 5.059 |
| 30/04/2019 | -1,72% | -0,79 | 45,01 | 46,20 | 44,54 | 46,60 | 92M | 9.642 |
Date,Open,High,Low,Close,Volume
20-Sep-19,44.32,44.84,43.97,44.08,140182288
19-Sep-19,44.75,45.62,44.29,44.29,49804596
18-Sep-19,44.80,45.16,44.33,44.70,61156256
17-Sep-19,44.02,45.08,44.02,45.08,54704317
16-Sep-19,44.93,45.04,44.02,44.48,77354515
13-Sep-19,44.65,45.70,44.19,45.20,84150373
12-Sep-19,44.61,45.03,44.03,44.60,49114437
11-Sep-19,44.88,45.25,44.22,44.23,84900453
10-Sep-19,44.90,45.36,44.46,44.88,106688624
09-Sep-19,44.10,45.25,44.10,44.69,89593056
06-Sep-19,43.32,44.47,43.17,44.00,74239542
05-Sep-19,42.00,43.45,42.00,42.97,65407657
04-Sep-19,41.90,41.97,41.18,41.79,39153644
03-Sep-19,42.01,42.48,41.11,41.11,41836316
02-Sep-19,42.50,42.79,42.01,42.01,36683716
30-Aug-19,42.95,42.95,42.22,42.60,86454536
29-Aug-19,41.51,42.66,41.50,42.51,65127900
28-Aug-19,40.40,41.63,40.38,41.29,34096434
27-Aug-19,40.90,41.36,40.35,40.61,81299016
26-Aug-19,41.20,41.46,40.62,40.62,64808987
23-Aug-19,41.08,42.11,40.55,41.03,68370996
22-Aug-19,42.39,42.51,41.67,41.67,42237015
21-Aug-19,42.63,42.81,41.86,42.19,65303200
20-Aug-19,42.61,42.62,41.43,41.75,56666388
19-Aug-19,42.90,43.30,41.66,42.33,58022288
16-Aug-19,42.41,43.12,42.12,42.65,56233747
15-Aug-19,42.70,42.96,42.13,42.40,64314498
14-Aug-19,43.01,43.43,41.84,42.33,96918591
13-Aug-19,43.00,44.15,42.95,43.64,77838711
12-Aug-19,43.28,43.67,42.48,43.46,90988097
09-Aug-19,44.41,44.64,43.80,44.13,44210859
08-Aug-19,43.75,45.09,43.70,44.69,124990395
07-Aug-19,42.26,43.57,41.97,43.49,135135915
06-Aug-19,42.11,42.82,41.81,42.28,73378277
05-Aug-19,42.00,42.01,41.27,41.88,67984598
02-Aug-19,42.65,42.91,42.01,42.49,89653006
01-Aug-19,42.70,44.15,42.52,42.76,131092784
31-Jul-19,44.10,44.11,42.85,42.85,91400576
30-Jul-19,45.00,45.08,43.75,43.75,78867933
29-Jul-19,45.06,45.37,44.80,45.15,54270662
26-Jul-19,45.00,45.65,44.78,45.06,85661942
25-Jul-19,46.04,46.32,44.70,45.00,76719122
24-Jul-19,46.78,47.08,45.70,45.93,80352597
23-Jul-19,47.25,47.79,46.43,46.43,99586615
22-Jul-19,47.13,47.70,46.37,46.67,86417512
19-Jul-19,47.56,48.36,46.66,46.66,47456936
18-Jul-19,47.01,48.14,46.99,47.90,82625262
17-Jul-19,46.47,47.49,46.47,46.80,93962109
16-Jul-19,46.40,46.83,46.11,46.37,71869973
15-Jul-19,46.40,46.52,45.80,46.28,47247878
12-Jul-19,46.84,47.02,45.94,46.05,80761261
11-Jul-19,46.69,46.89,46.11,46.50,72780943
10-Jul-19,46.86,47.60,46.54,46.59,74756165
08-Jul-19,47.41,47.42,46.43,46.52,47909114
05-Jul-19,47.28,48.05,47.28,47.41,54024865
04-Jul-19,47.26,48.18,46.89,47.68,57235450
03-Jul-19,45.58,47.25,45.58,46.50,73625380
02-Jul-19,46.14,46.38,45.41,45.96,67016966
01-Jul-19,46.37,46.45,45.72,45.72,44457020
28-Jun-19,46.08,46.24,45.46,45.46,46559512
27-Jun-19,45.40,45.93,44.67,45.58,42225645
26-Jun-19,45.65,45.90,45.29,45.75,38480297
25-Jun-19,45.90,46.08,45.04,45.16,41604295
24-Jun-19,45.79,46.69,45.45,45.89,55931034
21-Jun-19,44.90,45.94,44.80,45.70,72583347
19-Jun-19,44.40,44.88,43.98,44.60,57573757
18-Jun-19,43.54,44.47,43.30,44.17,64001113
17-Jun-19,43.30,43.93,43.01,43.07,39007008
14-Jun-19,43.51,43.66,42.90,43.38,49892301
13-Jun-19,44.41,44.41,43.45,43.52,62007802
12-Jun-19,44.13,45.17,43.80,44.11,70306152
11-Jun-19,44.39,44.73,44.10,44.18,75324337
10-Jun-19,44.98,44.98,43.89,44.20,82975797
07-Jun-19,44.43,45.28,44.43,45.10,52008842
06-Jun-19,45.00,45.07,44.34,44.62,45670508
05-Jun-19,45.39,45.48,44.29,44.35,47607582
04-Jun-19,45.25,45.74,44.78,45.32,66339720
03-Jun-19,45.68,45.85,44.82,45.30,94279347
31-May-19,45.10,46.23,45.10,45.70,109662694
30-May-19,44.72,46.10,44.60,46.10,54576192
29-May-19,44.07,45.73,44.06,44.99,71044147
28-May-19,43.87,45.00,43.63,44.59,139818045
27-May-19,43.07,43.94,43.01,43.65,29257978
24-May-19,42.80,43.35,42.69,42.70,49812484
23-May-19,43.33,43.48,42.60,42.60,73765123
22-May-19,44.95,44.95,43.42,43.85,59811071
21-May-19,42.90,44.76,42.81,44.58,62802780
20-May-19,41.98,43.07,41.33,43.07,55862599
17-May-19,41.50,42.55,41.28,41.82,77346269
16-May-19,42.31,42.61,41.67,41.95,86761941
15-May-19,42.69,43.39,42.18,43.07,87851806
14-May-19,42.45,43.61,41.97,43.50,98507062
13-May-19,43.01,43.20,42.16,42.40,74371378
10-May-19,43.80,44.36,43.00,43.44,54703459
09-May-19,44.07,44.36,43.64,43.81,45720881
08-May-19,44.20,45.11,44.10,44.60,67813025
07-May-19,43.80,44.02,42.95,43.70,85974870
06-May-19,44.75,44.85,43.82,44.00,42963851
03-May-19,45.47,45.59,44.87,44.87,42801220
02-May-19,44.82,45.53,44.53,45.30,42478056
30-Apr-19,46.20,46.60,44.54,45.01,92099259
29-Apr-19,46.25,46.25,45.47,45.80,92099259
26-Apr-19,45.50,46.20,45.30,45.67,92099259
25-Apr-19,45.23,45.69,44.36,45.69,92099259
24-Apr-19,46.12,46.17,44.74,45.15,92099259
23-Apr-19,46.11,46.77,45.84,46.12,92099259
22-Apr-19,45.44,46.00,44.61,46.00,92099259
18-Apr-19,44.25,45.67,43.83,45.32,92099259
17-Apr-19,45.37,45.98,43.76,43.97,92099259
16-Apr-19,44.55,46.08,44.42,45.36,92099259
15-Apr-19,44.71,45.45,44.43,44.61,92099259
12-Apr-19,44.30,45.54,44.19,44.69,92099259
11-Apr-19,45.15,45.15,44.05,44.60,92099259
10-Apr-19,45.10,45.36,44.71,45.16,92099259
09-Apr-19,44.94,45.17,44.23,44.77,92099259
08-Apr-19,45.52,45.86,45.20,45.49,92099259
05-Apr-19,45.21,45.96,44.56,45.96,92099259
04-Apr-19,43.87,44.98,43.16,44.88,92099259
03-Apr-19,44.16,44.88,43.50,43.50,92099259
02-Apr-19,45.00,45.08,43.57,43.91,92099259
01-Apr-19,44.08,45.18,43.80,44.55,92099259
29-Mar-19,43.69,44.04,43.20,43.97,92099259
28-Mar-19,41.20,43.66,41.14,43.14,92099259
27-Mar-19,43.19,43.79,41.60,41.60,92099259
26-Mar-19,44.42,44.42,43.44,43.71,92099259
25-Mar-19,43.08,43.95,43.04,43.76,92099259
22-Mar-19,43.31,44.08,42.58,43.26,92099259
21-Mar-19,45.17,45.43,43.51,44.39,92099259
20-Mar-19,45.85,46.39,45.18,45.18,92099259
19-Mar-19,46.94,47.02,46.13,46.13,92099259
18-Mar-19,47.01,47.13,46.54,46.89,92099259
15-Mar-19,46.12,47.17,45.71,46.78,92099259
14-Mar-19,47.11,47.20,46.34,46.56,92099259
13-Mar-19,45.70,47.49,45.40,47.10,92099259
*exoneração de responsabilidade