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
26/07/2024	1,80%	0,50	28,22	27,73	27,53	28,25	51M	5.944
25/07/2024	-2,43%	-0,69	27,72	28,38	27,60	28,41	130M	9.117
24/07/2024	0,35%	0,10	28,41	28,73	28,14	29,17	193M	16.317
23/07/2024	-1,36%	-0,39	28,31	28,70	28,19	28,88	78M	8.641
22/07/2024	-1,44%	-0,42	28,70	28,62	28,43	28,85	56M	7.923
19/07/2024	0,66%	0,19	29,12	29,09	28,91	29,20	166M	5.475
18/07/2024	-0,48%	-0,14	28,93	29,09	28,76	29,09	40M	5.932
17/07/2024	1,01%	0,29	29,07	28,61	28,53	29,15	106M	11.023
16/07/2024	1,55%	0,44	28,78	28,34	28,34	28,78	51M	4.176
15/07/2024	-0,25%	-0,07	28,34	28,47	28,10	28,49	56M	5.814
12/07/2024	-0,70%	-0,20	28,41	28,64	28,36	28,65	30M	3.295
11/07/2024	3,25%	0,90	28,61	27,86	27,86	28,61	142M	14.587
10/07/2024	3,63%	0,97	27,71	26,85	26,76	27,79	106M	13.444
09/07/2024	0,75%	0,20	26,74	26,56	26,30	26,74	149M	16.285
08/07/2024	-2,10%	-0,57	26,54	27,55	26,54	27,55	147M	13.399
05/07/2024	-1,70%	-0,47	27,11	27,65	27,11	27,68	94M	10.288
04/07/2024	0,00%	0,00	27,58	27,80	27,55	28,00	26M	2.485
03/07/2024	0,58%	0,16	27,58	27,54	27,29	27,76	44M	6.094
02/07/2024	0,22%	0,06	27,42	27,36	27,20	27,54	54M	6.090
01/07/2024	-0,36%	-0,10	27,36	27,50	27,25	27,59	53M	8.324
28/06/2024	-1,40%	-0,39	27,46	27,68	27,40	27,69	66M	8.840
27/06/2024	1,27%	0,35	27,85	27,52	27,25	27,85	70M	6.931
26/06/2024	-1,29%	-0,36	27,50	27,64	27,04	27,74	175M	13.500
25/06/2024	-0,50%	-0,14	27,86	27,81	27,50	27,91	116M	11.149
24/06/2024	1,67%	0,46	28,00	27,60	27,40	28,24	109M	11.561
21/06/2024	-0,18%	-0,05	27,54	27,40	27,28	27,59	143M	13.742
20/06/2024	-0,11%	-0,03	27,59	27,90	27,35	28,00	39M	5.297
19/06/2024	0,11%	0,03	27,62	27,44	27,17	27,72	24M	3.157
18/06/2024	0,44%	0,12	27,59	27,50	27,33	27,78	91M	7.184
17/06/2024	1,44%	0,39	27,47	26,96	26,96	27,51	65M	9.785
14/06/2024	0,30%	0,08	27,08	26,81	26,71	27,08	35M	6.130
13/06/2024	-0,15%	-0,04	27,00	27,03	26,81	27,07	55M	7.131
12/06/2024	-0,18%	-0,05	27,04	27,11	26,62	27,14	95M	15.762
11/06/2024	0,33%	0,09	27,09	27,07	26,96	27,22	106M	8.514
10/06/2024	-1,03%	-0,28	27,00	27,18	26,93	27,24	103M	9.335
07/06/2024	-1,20%	-0,33	27,28	27,24	26,99	27,47	161M	19.773
06/06/2024	2,95%	0,79	27,61	26,82	26,80	27,61	111M	13.640
05/06/2024	-1,40%	-0,38	26,82	27,20	26,74	27,24	111M	10.447
04/06/2024	-2,37%	-0,66	27,20	27,62	27,17	27,85	109M	8.465
03/06/2024	0,40%	0,11	27,86	27,82	27,51	28,09	77M	8.800
31/05/2024	0,14%	0,04	27,75	27,59	27,35	28,34	1.978M	26.451
29/05/2024	-0,82%	-0,23	27,71	27,67	27,22	27,77	135M	17.639
28/05/2024	1,12%	0,31	27,94	27,67	27,67	28,03	101M	11.702
27/05/2024	-1,50%	-0,42	27,63	27,95	27,62	27,95	76M	7.242
24/05/2024	-0,36%	-0,10	28,05	27,97	27,61	28,17	138M	13.364
23/05/2024	0,11%	0,03	28,15	27,96	27,82	28,19	121M	11.051
22/05/2024	0,14%	0,04	28,12	27,81	27,78	28,34	148M	14.465
21/05/2024	0,83%	0,23	28,08	27,85	27,49	28,19	131M	10.963
20/05/2024	0,54%	0,15	27,85	27,63	27,54	28,14	90M	11.358
17/05/2024	-1,25%	-0,35	27,70	27,93	27,55	28,02	106M	13.042
16/05/2024	-0,04%	-0,01	28,05	28,29	27,88	28,36	63M	7.240
15/05/2024	-2,06%	-0,59	28,06	28,59	27,85	28,59	160M	19.997
14/05/2024	0,32%	0,09	28,65	28,51	28,40	28,68	48M	7.700
13/05/2024	0,21%	0,06	28,56	28,45	28,32	28,74	51M	7.448
10/05/2024	-0,59%	-0,17	28,50	28,60	28,50	28,86	57M	6.581
09/05/2024	-2,02%	-0,59	28,67	29,00	28,55	29,02	68M	8.553
08/05/2024	-0,81%	-0,24	29,26	29,27	29,01	29,47	76M	7.690
07/05/2024	-0,34%	-0,10	29,50	29,70	29,45	30,15	87M	9.445
06/05/2024	0,00%	0,00	29,60	29,74	29,59	30,40	108M	11.129
03/05/2024	-0,07%	-0,02	29,60	30,23	29,58	30,68	129M	14.113
02/05/2024	2,49%	0,72	29,62	28,90	28,79	29,64	122M	12.872
30/04/2024	2,74%	0,77	28,90	28,71	28,70	29,54	217M	21.706
29/04/2024	2,48%	0,68	28,13	27,45	27,30	28,16	147M	12.673
26/04/2024	3,43%	0,91	27,45	26,68	26,55	27,50	94M	8.515
25/04/2024	-2,43%	-0,66	26,54	27,20	26,50	27,21	107M	9.196
24/04/2024	0,11%	0,03	27,20	27,10	26,96	27,21	59M	6.043
23/04/2024	1,38%	0,37	27,17	26,51	26,51	27,24	83M	10.161
22/04/2024	-1,69%	-0,46	26,80	26,91	26,35	27,05	99M	10.979
19/04/2024	2,75%	0,73	27,26	26,59	26,59	27,32	117M	12.458
18/04/2024	-0,64%	-0,17	26,53	26,87	26,48	27,00	57M	9.638
17/04/2024	-0,07%	-0,02	26,70	26,90	26,60	26,97	52M	10.473
16/04/2024	-0,85%	-0,23	26,72	26,89	26,72	27,04	65M	9.560
15/04/2024	-0,37%	-0,10	26,95	27,07	26,94	27,23	65M	7.586
12/04/2024	-1,10%	-0,30	27,05	27,32	26,97	27,32	39M	6.962
11/04/2024	0,66%	0,18	27,35	27,29	27,11	27,39	56M	8.294
10/04/2024	-3,93%	-1,11	27,17	28,24	27,17	28,25	87M	12.394
09/04/2024	0,14%	0,04	28,28	28,31	28,24	28,50	41M	6.717
08/04/2024	0,57%	0,16	28,24	28,08	28,05	28,47	36M	6.405
05/04/2024	-2,19%	-0,63	28,08	28,81	28,08	28,81	59M	5.795
04/04/2024	2,46%	0,69	28,71	28,15	28,15	29,18	85M	11.024
03/04/2024	-0,46%	-0,13	28,02	28,03	27,86	28,13	37M	6.455
02/04/2024	0,00%	0,00	28,15	28,33	27,97	28,33	41M	5.303
01/04/2024	-1,30%	-0,37	28,15	28,55	28,11	28,80	40M	5.198
28/03/2024	0,42%	0,12	28,52	28,30	28,24	28,70	50M	6.894
27/03/2024	0,96%	0,27	28,40	28,09	28,05	28,40	52M	7.230
26/03/2024	0,29%	0,08	28,13	28,00	28,00	28,44	65M	8.053
25/03/2024	0,14%	0,04	28,05	28,01	27,97	28,14	38M	4.842
22/03/2024	-0,88%	-0,25	28,01	28,26	28,00	28,26	66M	9.725
21/03/2024	-1,22%	-0,35	28,26	28,60	28,18	28,65	51M	6.271
20/03/2024	1,24%	0,35	28,61	28,32	28,24	28,70	39M	6.059
19/03/2024	-1,40%	-0,40	28,26	28,61	28,26	28,67	36M	5.301
18/03/2024	-0,28%	-0,08	28,66	28,70	28,51	28,88	59M	6.816
15/03/2024	0,49%	0,14	28,74	28,70	28,33	28,89	84M	7.072
14/03/2024	-0,10%	-0,03	28,60	28,59	28,47	28,76	29M	4.744
13/03/2024	0,07%	0,02	28,63	28,54	28,50	28,80	45M	5.317
12/03/2024	0,28%	0,08	28,61	28,61	28,39	28,79	47M	7.697
11/03/2024	0,00%	0,00	28,53	28,53	28,42	28,64	27M	4.055
08/03/2024	0,99%	0,28	28,53	28,16	28,14	28,71	33M	5.277
07/03/2024	0,53%	0,15	28,25	28,21	28,09	28,30	25M	3.464
06/03/2024	-0,71%	-0,20	28,10	28,48	28,10	28,71	42M	5.057
05/03/2024	-0,74%	-0,21	28,30	28,51	27,97	28,55	63M	9.134
04/03/2024	-0,28%	-0,08	28,51	28,71	28,36	28,74	40M	4.692
01/03/2024	-0,03%	-0,01	28,59	28,44	28,37	28,71	41M	6.404
29/02/2024	-1,38%	-0,40	28,60	28,89	28,39	28,90	62M	5.787
28/02/2024	0,07%	0,02	29,00	28,69	28,62	29,21	35M	4.269
27/02/2024	2,08%	0,59	28,98	28,51	28,45	29,02	47M	8.265
26/02/2024	-0,42%	-0,12	28,39	28,52	28,36	28,60	64M	4.984
23/02/2024	-1,35%	-0,39	28,51	29,00	28,33	29,00	30M	5.412
22/02/2024	-0,24%	-0,07	28,90	29,00	28,70	29,04	46M	7.328
21/02/2024	-1,33%	-0,39	28,97	29,36	28,80	29,45	46M	8.034
20/02/2024	0,93%	0,27	29,36	28,99	28,95	29,69	56M	6.837
19/02/2024	0,14%	0,04	29,09	29,35	28,83	29,36	40M	5.033
16/02/2024	2,04%	0,58	29,05	28,48	28,48	29,23	48M	6.119
15/02/2024	0,81%	0,23	28,47	28,44	28,27	28,62	59M	8.339
14/02/2024	-1,02%	-0,29	28,24	28,39	28,15	28,63	30M	3.924
09/02/2024	0,46%	0,13	28,53	28,34	28,34	28,71	32M	5.152
08/02/2024	-2,27%	-0,66	28,40	29,06	28,35	29,14	51M	7.015
07/02/2024	-2,35%	-0,70	29,06	29,82	28,90	29,82	44M	6.475
06/02/2024	2,16%	0,63	29,76	29,15	29,15	29,79	62M	7.994
05/02/2024	1,11%	0,32	29,13	28,85	28,75	29,25	38M	5.546
02/02/2024	-1,10%	-0,32	28,81	29,11	28,76	29,50	54M	8.360
01/02/2024	1,68%	0,48	29,13	28,72	28,31	29,30	148M	15.197
31/01/2024	-1,88%	-0,55	28,65	28,67	28,12	28,85	235M	22.054
30/01/2024	1,00%	0,29	29,20	29,04	28,88	29,38	77M	11.035
29/01/2024	-1,60%	-0,47	28,91	29,50	28,87	29,50	40M	7.116
26/01/2024	0,69%	0,20	29,38	29,02	29,02	29,67	55M	5.921
25/01/2024	-1,08%	-0,32	29,18	29,70	29,10	29,70	48M	5.887
24/01/2024	-0,77%	-0,23	29,50	29,76	29,35	29,96	40M	6.220
23/01/2024	-0,60%	-0,18	29,73	30,00	29,51	30,14	49M	6.727
22/01/2024	-0,99%	-0,30	29,91	29,75	29,53	30,00	66M	8.418
19/01/2024	1,00%	0,30	30,21	30,12	29,84	30,34	52M	7.400
18/01/2024	-0,53%	-0,16	29,91	30,10	29,82	30,20	55M	7.984
17/01/2024	1,04%	0,31	30,07	29,81	29,68	30,14	65M	9.301
16/01/2024	-	-	29,76	30,05	29,55	30,21	100M	13.582

Date,Open,High,Low,Close,Volume
26-Jul-24,27.73,28.25,27.53,28.22,51405665
25-Jul-24,28.38,28.41,27.60,27.72,129653568
24-Jul-24,28.73,29.17,28.14,28.41,192932524
23-Jul-24,28.70,28.88,28.19,28.31,77516099
22-Jul-24,28.62,28.85,28.43,28.70,56259489
19-Jul-24,29.09,29.20,28.91,29.12,165745676
18-Jul-24,29.09,29.09,28.76,28.93,40203482
17-Jul-24,28.61,29.15,28.53,29.07,105603853
16-Jul-24,28.34,28.78,28.34,28.78,50901267
15-Jul-24,28.47,28.49,28.10,28.34,56277562
12-Jul-24,28.64,28.65,28.36,28.41,30157578
11-Jul-24,27.86,28.61,27.86,28.61,141562170
10-Jul-24,26.85,27.79,26.76,27.71,106104821
09-Jul-24,26.56,26.74,26.30,26.74,149037281
08-Jul-24,27.55,27.55,26.54,26.54,146788820
05-Jul-24,27.65,27.68,27.11,27.11,94231875
04-Jul-24,27.80,28.00,27.55,27.58,26240327
03-Jul-24,27.54,27.76,27.29,27.58,44205797
02-Jul-24,27.36,27.54,27.20,27.42,53703071
01-Jul-24,27.50,27.59,27.25,27.36,52697041
28-Jun-24,27.68,27.69,27.40,27.46,66254256
27-Jun-24,27.52,27.85,27.25,27.85,69682661
26-Jun-24,27.64,27.74,27.04,27.50,174815835
25-Jun-24,27.81,27.91,27.50,27.86,116022074
24-Jun-24,27.60,28.24,27.40,28.00,108969751
21-Jun-24,27.40,27.59,27.28,27.54,142957282
20-Jun-24,27.90,28.00,27.35,27.59,39209023
19-Jun-24,27.44,27.72,27.17,27.62,24332032
18-Jun-24,27.50,27.78,27.33,27.59,91216656
17-Jun-24,26.96,27.51,26.96,27.47,65488708
14-Jun-24,26.81,27.08,26.71,27.08,34709174
13-Jun-24,27.03,27.07,26.81,27.00,55395311
12-Jun-24,27.11,27.14,26.62,27.04,94544932
11-Jun-24,27.07,27.22,26.96,27.09,105606556
10-Jun-24,27.18,27.24,26.93,27.00,103238148
07-Jun-24,27.24,27.47,26.99,27.28,160807973
06-Jun-24,26.82,27.61,26.80,27.61,111398481
05-Jun-24,27.20,27.24,26.74,26.82,110920124
04-Jun-24,27.62,27.85,27.17,27.20,108741821
03-Jun-24,27.82,28.09,27.51,27.86,76904225
31-May-24,27.59,28.34,27.35,27.75,1978480840
29-May-24,27.67,27.77,27.22,27.71,134611584
28-May-24,27.67,28.03,27.67,27.94,101178904
27-May-24,27.95,27.95,27.62,27.63,76395500
24-May-24,27.97,28.17,27.61,28.05,137775194
23-May-24,27.96,28.19,27.82,28.15,121161242
22-May-24,27.81,28.34,27.78,28.12,148042596
21-May-24,27.85,28.19,27.49,28.08,130900648
20-May-24,27.63,28.14,27.54,27.85,90204478
17-May-24,27.93,28.02,27.55,27.70,106159097
16-May-24,28.29,28.36,27.88,28.05,62800717
15-May-24,28.59,28.59,27.85,28.06,159515792
14-May-24,28.51,28.68,28.40,28.65,48296765
13-May-24,28.45,28.74,28.32,28.56,51344331
10-May-24,28.60,28.86,28.50,28.50,56877525
09-May-24,29.00,29.02,28.55,28.67,67811776
08-May-24,29.27,29.47,29.01,29.26,75500290
07-May-24,29.70,30.15,29.45,29.50,87345638
06-May-24,29.74,30.40,29.59,29.60,107533456
03-May-24,30.23,30.68,29.58,29.60,129010294
02-May-24,28.90,29.64,28.79,29.62,121861316
30-Apr-24,28.71,29.54,28.70,28.90,217023517
29-Apr-24,27.45,28.16,27.30,28.13,147317535
26-Apr-24,26.68,27.50,26.55,27.45,93678008
25-Apr-24,27.20,27.21,26.50,26.54,106999391
24-Apr-24,27.10,27.21,26.96,27.20,59029968
23-Apr-24,26.51,27.24,26.51,27.17,83148699
22-Apr-24,26.91,27.05,26.35,26.80,98934537
19-Apr-24,26.59,27.32,26.59,27.26,117340675
18-Apr-24,26.87,27.00,26.48,26.53,56589619
17-Apr-24,26.90,26.97,26.60,26.70,52432722
16-Apr-24,26.89,27.04,26.72,26.72,64676024
15-Apr-24,27.07,27.23,26.94,26.95,64821848
12-Apr-24,27.32,27.32,26.97,27.05,39262001
11-Apr-24,27.29,27.39,27.11,27.35,55818536
10-Apr-24,28.24,28.25,27.17,27.17,86732672
09-Apr-24,28.31,28.50,28.24,28.28,41431658
08-Apr-24,28.08,28.47,28.05,28.24,35556412
05-Apr-24,28.81,28.81,28.08,28.08,58554672
04-Apr-24,28.15,29.18,28.15,28.71,85362855
03-Apr-24,28.03,28.13,27.86,28.02,36526581
02-Apr-24,28.33,28.33,27.97,28.15,41354947
01-Apr-24,28.55,28.80,28.11,28.15,39740984
28-Mar-24,28.30,28.70,28.24,28.52,49977796
27-Mar-24,28.09,28.40,28.05,28.40,51604541
26-Mar-24,28.00,28.44,28.00,28.13,64891234
25-Mar-24,28.01,28.14,27.97,28.05,38190857
22-Mar-24,28.26,28.26,28.00,28.01,65880126
21-Mar-24,28.60,28.65,28.18,28.26,50766210
20-Mar-24,28.32,28.70,28.24,28.61,39172719
19-Mar-24,28.61,28.67,28.26,28.26,36445490
18-Mar-24,28.70,28.88,28.51,28.66,58511067
15-Mar-24,28.70,28.89,28.33,28.74,84096682
14-Mar-24,28.59,28.76,28.47,28.60,28628829
13-Mar-24,28.54,28.80,28.50,28.63,45295156
12-Mar-24,28.61,28.79,28.39,28.61,46994095
11-Mar-24,28.53,28.64,28.42,28.53,27155488
08-Mar-24,28.16,28.71,28.14,28.53,32688061
07-Mar-24,28.21,28.30,28.09,28.25,25334030
06-Mar-24,28.48,28.71,28.10,28.10,41613723
05-Mar-24,28.51,28.55,27.97,28.30,62988264
04-Mar-24,28.71,28.74,28.36,28.51,40044963
01-Mar-24,28.44,28.71,28.37,28.59,41247702
29-Feb-24,28.89,28.90,28.39,28.60,61766040
28-Feb-24,28.69,29.21,28.62,29.00,34792442
27-Feb-24,28.51,29.02,28.45,28.98,47345603
26-Feb-24,28.52,28.60,28.36,28.39,64118522
23-Feb-24,29.00,29.00,28.33,28.51,30245148
22-Feb-24,29.00,29.04,28.70,28.90,46111916
21-Feb-24,29.36,29.45,28.80,28.97,46023976
20-Feb-24,28.99,29.69,28.95,29.36,55942205
19-Feb-24,29.35,29.36,28.83,29.09,39736344
16-Feb-24,28.48,29.23,28.48,29.05,47824631
15-Feb-24,28.44,28.62,28.27,28.47,58964104
14-Feb-24,28.39,28.63,28.15,28.24,29583870
09-Feb-24,28.34,28.71,28.34,28.53,31533919
08-Feb-24,29.06,29.14,28.35,28.40,51005780
07-Feb-24,29.82,29.82,28.90,29.06,43677652
06-Feb-24,29.15,29.79,29.15,29.76,62408909
05-Feb-24,28.85,29.25,28.75,29.13,37564646
02-Feb-24,29.11,29.50,28.76,28.81,54055002
01-Feb-24,28.72,29.30,28.31,29.13,147768544
31-Jan-24,28.67,28.85,28.12,28.65,235120046
30-Jan-24,29.04,29.38,28.88,29.20,76699743
29-Jan-24,29.50,29.50,28.87,28.91,40461855
26-Jan-24,29.02,29.67,29.02,29.38,55487514
25-Jan-24,29.70,29.70,29.10,29.18,48017460
24-Jan-24,29.76,29.96,29.35,29.50,40237507
23-Jan-24,30.00,30.14,29.51,29.73,49420998
22-Jan-24,29.75,30.00,29.53,29.91,66391693
19-Jan-24,30.12,30.34,29.84,30.21,51947756
18-Jan-24,30.10,30.20,29.82,29.91,54760626
17-Jan-24,29.81,30.14,29.68,30.07,65372077
16-Jan-24,30.05,30.21,29.55,29.76,99794362

*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