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 |
| 05/12/2019 | 0,22% | 0,10 | 45,20 | 45,20 | 45,09 | 45,57 | 59M | 9.173 |
| 04/12/2019 | 1,74% | 0,77 | 45,10 | 44,51 | 44,40 | 45,12 | 54M | 6.081 |
| 03/12/2019 | -0,34% | -0,15 | 44,33 | 44,40 | 44,00 | 44,71 | 62M | 5.989 |
| 02/12/2019 | 0,86% | 0,38 | 44,48 | 44,20 | 44,07 | 44,75 | 53M | 6.185 |
| 29/11/2019 | 0,18% | 0,08 | 44,10 | 44,01 | 43,91 | 44,34 | 40M | 5.051 |
| 28/11/2019 | -1,76% | -0,79 | 44,02 | 44,46 | 44,02 | 44,73 | 41M | 4.507 |
| 27/11/2019 | 0,20% | 0,09 | 44,81 | 45,50 | 43,90 | 45,50 | 80M | 7.739 |
| 26/11/2019 | -2,29% | -1,05 | 44,72 | 45,49 | 44,58 | 45,58 | 113M | 8.771 |
| 25/11/2019 | -1,17% | -0,54 | 45,77 | 46,55 | 45,34 | 46,55 | 43M | 5.328 |
| 22/11/2019 | 0,83% | 0,38 | 46,31 | 45,92 | 45,54 | 46,40 | 48M | 5.123 |
| 21/11/2019 | 0,99% | 0,45 | 45,93 | 45,48 | 45,15 | 46,08 | 104M | 9.291 |
| 19/11/2019 | -0,83% | -0,38 | 45,48 | 45,74 | 44,94 | 45,96 | 79M | 6.519 |
| 18/11/2019 | -0,33% | -0,15 | 45,86 | 46,12 | 45,62 | 46,60 | 74M | 7.324 |
| 14/11/2019 | 1,90% | 0,86 | 46,01 | 45,00 | 44,93 | 46,01 | 55M | 6.818 |
| 13/11/2019 | -1,61% | -0,74 | 45,15 | 45,72 | 44,81 | 45,90 | 66M | 8.170 |
| 12/11/2019 | -1,73% | -0,81 | 45,89 | 46,22 | 45,44 | 46,55 | 51M | 6.717 |
| 11/11/2019 | 0,24% | 0,11 | 46,70 | 46,01 | 45,92 | 46,86 | 74M | 9.923 |
| 08/11/2019 | -2,47% | -1,18 | 46,59 | 47,70 | 46,10 | 47,70 | 69M | 8.129 |
| 07/11/2019 | 1,08% | 0,51 | 47,77 | 47,74 | 47,30 | 47,99 | 51M | 6.372 |
| 06/11/2019 | -1,42% | -0,68 | 47,26 | 48,00 | 47,26 | 48,59 | 78M | 8.037 |
| 05/11/2019 | 1,46% | 0,69 | 47,94 | 47,22 | 47,21 | 48,00 | 91M | 9.516 |
| 04/11/2019 | 0,32% | 0,15 | 47,25 | 47,12 | 47,12 | 47,82 | 64M | 5.922 |
| 01/11/2019 | 0,08% | 0,04 | 47,10 | 47,17 | 46,57 | 47,96 | 116M | 9.470 |
| 31/10/2019 | -2,97% | -1,44 | 47,06 | 48,25 | 46,34 | 48,25 | 136M | 11.846 |
| 30/10/2019 | -1,66% | -0,82 | 48,50 | 49,57 | 47,43 | 49,57 | 200M | 14.917 |
| 29/10/2019 | -0,26% | -0,13 | 49,32 | 49,35 | 48,85 | 49,86 | 59M | 5.788 |
| 28/10/2019 | 0,90% | 0,44 | 49,45 | 49,45 | 49,01 | 49,87 | 75M | 5.691 |
| 25/10/2019 | 0,33% | 0,16 | 49,01 | 48,95 | 48,84 | 49,85 | 70M | 7.449 |
| 24/10/2019 | -0,20% | -0,10 | 48,85 | 48,75 | 48,71 | 49,42 | 91M | 8.925 |
| 23/10/2019 | 2,09% | 1,00 | 48,95 | 47,68 | 47,49 | 49,05 | 139M | 12.280 |
| 22/10/2019 | 3,59% | 1,66 | 47,95 | 46,30 | 46,05 | 47,95 | 100M | 10.643 |
| 21/10/2019 | 1,25% | 0,57 | 46,29 | 45,40 | 45,38 | 46,38 | 42M | 4.502 |
| 18/10/2019 | -1,32% | -0,61 | 45,72 | 46,33 | 45,72 | 46,83 | 62M | 6.517 |
| 17/10/2019 | -1,32% | -0,62 | 46,33 | 46,90 | 46,30 | 47,26 | 49M | 4.994 |
| 16/10/2019 | 2,04% | 0,94 | 46,95 | 46,00 | 45,83 | 46,95 | 55M | 5.759 |
| 15/10/2019 | -1,50% | -0,70 | 46,01 | 46,53 | 46,01 | 46,95 | 142M | 7.478 |
| 14/10/2019 | 0,45% | 0,21 | 46,71 | 46,58 | 46,16 | 46,97 | 69M | 5.785 |
| 11/10/2019 | 1,71% | 0,78 | 46,50 | 46,00 | 45,90 | 46,90 | 82M | 8.432 |
| 10/10/2019 | 2,24% | 1,00 | 45,72 | 44,84 | 44,44 | 45,81 | 59M | 7.210 |
| 09/10/2019 | 2,76% | 1,20 | 44,72 | 43,66 | 43,66 | 45,04 | 83M | 8.485 |
| 08/10/2019 | -0,16% | -0,07 | 43,52 | 43,60 | 43,51 | 44,27 | 61M | 7.482 |
| 07/10/2019 | -2,24% | -1,00 | 43,59 | 44,40 | 43,51 | 44,59 | 86M | 7.214 |
| 04/10/2019 | 0,43% | 0,19 | 44,59 | 44,20 | 43,85 | 44,73 | 55M | 7.785 |
| 03/10/2019 | 1,46% | 0,64 | 44,40 | 43,60 | 42,97 | 44,51 | 96M | 9.906 |
| 02/10/2019 | -3,04% | -1,37 | 43,76 | 44,90 | 43,65 | 44,94 | 56M | 7.346 |
| 01/10/2019 | -0,44% | -0,20 | 45,13 | 45,45 | 45,01 | 45,75 | 38M | 4.847 |
| 30/09/2019 | -1,09% | -0,50 | 45,33 | 46,00 | 45,33 | 46,09 | 65M | 7.654 |
| 27/09/2019 | 1,84% | 0,83 | 45,83 | 44,80 | 44,80 | 46,40 | 115M | 9.708 |
| 26/09/2019 | 1,12% | 0,50 | 45,00 | 44,66 | 44,25 | 45,37 | 41M | 5.711 |
| 25/09/2019 | 1,14% | 0,50 | 44,50 | 43,99 | 43,56 | 44,67 | 76M | 7.516 |
| 24/09/2019 | 0,20% | 0,09 | 44,00 | 43,77 | 43,32 | 44,50 | 121M | 7.714 |
| 23/09/2019 | -0,39% | -0,17 | 43,91 | 44,00 | 43,29 | 44,18 | 57M | 7.002 |
| 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 |
Date,Open,High,Low,Close,Volume
05-Dec-19,45.20,45.57,45.09,45.20,59200581
04-Dec-19,44.51,45.12,44.40,45.10,54392078
03-Dec-19,44.40,44.71,44.00,44.33,61622033
02-Dec-19,44.20,44.75,44.07,44.48,52863798
29-Nov-19,44.01,44.34,43.91,44.10,40200509
28-Nov-19,44.46,44.73,44.02,44.02,41267673
27-Nov-19,45.50,45.50,43.90,44.81,79707474
26-Nov-19,45.49,45.58,44.58,44.72,112527892
25-Nov-19,46.55,46.55,45.34,45.77,42730866
22-Nov-19,45.92,46.40,45.54,46.31,47864581
21-Nov-19,45.48,46.08,45.15,45.93,103550009
19-Nov-19,45.74,45.96,44.94,45.48,79243510
18-Nov-19,46.12,46.60,45.62,45.86,73965840
14-Nov-19,45.00,46.01,44.93,46.01,55411064
13-Nov-19,45.72,45.90,44.81,45.15,66318691
12-Nov-19,46.22,46.55,45.44,45.89,51426706
11-Nov-19,46.01,46.86,45.92,46.70,73589472
08-Nov-19,47.70,47.70,46.10,46.59,69028374
07-Nov-19,47.74,47.99,47.30,47.77,51404492
06-Nov-19,48.00,48.59,47.26,47.26,78201059
05-Nov-19,47.22,48.00,47.21,47.94,91228969
04-Nov-19,47.12,47.82,47.12,47.25,64358723
01-Nov-19,47.17,47.96,46.57,47.10,115857904
31-Oct-19,48.25,48.25,46.34,47.06,135740278
30-Oct-19,49.57,49.57,47.43,48.50,200286685
29-Oct-19,49.35,49.86,48.85,49.32,59299610
28-Oct-19,49.45,49.87,49.01,49.45,74764291
25-Oct-19,48.95,49.85,48.84,49.01,70426643
24-Oct-19,48.75,49.42,48.71,48.85,90907934
23-Oct-19,47.68,49.05,47.49,48.95,138665771
22-Oct-19,46.30,47.95,46.05,47.95,100000806
21-Oct-19,45.40,46.38,45.38,46.29,42345568
18-Oct-19,46.33,46.83,45.72,45.72,61596019
17-Oct-19,46.90,47.26,46.30,46.33,48688340
16-Oct-19,46.00,46.95,45.83,46.95,55026750
15-Oct-19,46.53,46.95,46.01,46.01,141803943
14-Oct-19,46.58,46.97,46.16,46.71,69238364
11-Oct-19,46.00,46.90,45.90,46.50,82101160
10-Oct-19,44.84,45.81,44.44,45.72,59025822
09-Oct-19,43.66,45.04,43.66,44.72,82968772
08-Oct-19,43.60,44.27,43.51,43.52,61469683
07-Oct-19,44.40,44.59,43.51,43.59,85999964
04-Oct-19,44.20,44.73,43.85,44.59,55436548
03-Oct-19,43.60,44.51,42.97,44.40,95848097
02-Oct-19,44.90,44.94,43.65,43.76,56245718
01-Oct-19,45.45,45.75,45.01,45.13,37788980
30-Sep-19,46.00,46.09,45.33,45.33,64733697
27-Sep-19,44.80,46.40,44.80,45.83,115471180
26-Sep-19,44.66,45.37,44.25,45.00,41269610
25-Sep-19,43.99,44.67,43.56,44.50,75572328
24-Sep-19,43.77,44.50,43.32,44.00,121286477
23-Sep-19,44.00,44.18,43.29,43.91,57068534
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-19,46.40,46.52,45.80,46.28,71869973
12-Jul-19,46.84,47.02,45.94,46.05,71869973
11-Jul-19,46.69,46.89,46.11,46.50,71869973
10-Jul-19,46.86,47.60,46.54,46.59,71869973
08-Jul-19,47.41,47.42,46.43,46.52,71869973
05-Jul-19,47.28,48.05,47.28,47.41,71869973
04-Jul-19,47.26,48.18,46.89,47.68,71869973
03-Jul-19,45.58,47.25,45.58,46.50,71869973
02-Jul-19,46.14,46.38,45.41,45.96,71869973
01-Jul-19,46.37,46.45,45.72,45.72,71869973
28-Jun-19,46.08,46.24,45.46,45.46,71869973
27-Jun-19,45.40,45.93,44.67,45.58,71869973
26-Jun-19,45.65,45.90,45.29,45.75,71869973
25-Jun-19,45.90,46.08,45.04,45.16,71869973
24-Jun-19,45.79,46.69,45.45,45.89,71869973
21-Jun-19,44.90,45.94,44.80,45.70,71869973
19-Jun-19,44.40,44.88,43.98,44.60,71869973
18-Jun-19,43.54,44.47,43.30,44.17,71869973
17-Jun-19,43.30,43.93,43.01,43.07,71869973
14-Jun-19,43.51,43.66,42.90,43.38,71869973
13-Jun-19,44.41,44.41,43.45,43.52,71869973
12-Jun-19,44.13,45.17,43.80,44.11,71869973
11-Jun-19,44.39,44.73,44.10,44.18,71869973
10-Jun-19,44.98,44.98,43.89,44.20,71869973
07-Jun-19,44.43,45.28,44.43,45.10,71869973
06-Jun-19,45.00,45.07,44.34,44.62,71869973
05-Jun-19,45.39,45.48,44.29,44.35,71869973
04-Jun-19,45.25,45.74,44.78,45.32,71869973
03-Jun-19,45.68,45.85,44.82,45.30,71869973
31-May-19,45.10,46.23,45.10,45.70,71869973
30-May-19,44.72,46.10,44.60,46.10,71869973
29-May-19,44.07,45.73,44.06,44.99,71869973
28-May-19,43.87,45.00,43.63,44.59,71869973
*exoneração de responsabilidade