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
05/03/2021	4,44%	1,72	40,47	38,89	38,68	40,66	162M	19.653
04/03/2021	2,89%	1,09	38,75	38,00	38,00	39,62	218M	26.293
03/03/2021	-1,18%	-0,45	37,66	38,11	36,32	38,56	213M	27.524
02/03/2021	3,14%	1,16	38,11	36,01	35,34	38,58	160M	21.202
01/03/2021	-1,18%	-0,44	36,95	37,57	36,70	38,04	142M	15.876
26/02/2021	-2,25%	-0,86	37,39	38,35	37,31	38,72	135M	11.026
25/02/2021	-3,02%	-1,19	38,25	39,44	38,13	39,79	86M	10.905
24/02/2021	-2,18%	-0,88	39,44	40,38	39,21	40,72	104M	11.700
23/02/2021	3,31%	1,29	40,32	39,14	39,14	41,02	191M	19.779
22/02/2021	-4,01%	-1,63	39,03	39,67	38,80	39,92	178M	21.406
19/02/2021	0,62%	0,25	40,66	40,58	40,41	41,42	124M	11.869

18/02/2021	-1,46%	-0,60	40,41	40,55	40,17	41,21	103M	11.267
17/02/2021	0,59%	0,24	41,01	40,53	40,42	41,43	75M	8.146
12/02/2021	0,42%	0,17	40,77	40,60	39,90	40,99	62M	5.536
11/02/2021	1,02%	0,41	40,60	40,77	40,34	41,14	76M	8.699
10/02/2021	-1,64%	-0,67	40,19	40,87	40,10	41,14	83M	10.983
09/02/2021	1,62%	0,65	40,86	39,98	39,70	41,54	123M	13.850
08/02/2021	-3,25%	-1,35	40,21	41,56	40,10	41,69	125M	13.890
05/02/2021	0,85%	0,35	41,56	41,20	41,10	42,07	132M	12.550
04/02/2021	0,91%	0,37	41,21	40,89	40,66	41,74	123M	13.339
03/02/2021	-0,39%	-0,16	40,84	42,40	40,62	43,12	355M	27.904
02/02/2021	0,49%	0,20	41,00	41,53	39,84	41,82	259M	23.812
01/02/2021	3,92%	1,54	40,80	39,84	39,63	41,15	187M	20.626
29/01/2021	-3,32%	-1,35	39,26	40,08	39,13	40,62	115M	10.688
28/01/2021	3,99%	1,56	40,61	39,06	39,01	40,91	127M	12.643
27/01/2021	-0,61%	-0,24	39,05	39,06	38,38	39,54	157M	18.584
26/01/2021	-3,23%	-1,31	39,29	40,00	38,91	41,20	167M	20.354
22/01/2021	-0,64%	-0,26	40,60	40,20	39,85	40,88	176M	16.134
21/01/2021	-2,41%	-1,01	40,86	41,84	40,70	42,03	115M	11.737
20/01/2021	-2,56%	-1,10	41,87	43,15	41,72	43,34	137M	11.377
19/01/2021	-2,16%	-0,95	42,97	44,20	42,55	44,38	131M	10.289
18/01/2021	0,50%	0,22	43,92	43,85	43,45	44,71	87M	8.056
15/01/2021	-5,00%	-2,30	43,70	45,32	43,70	45,50	122M	9.827
14/01/2021	2,79%	1,25	46,00	44,96	44,36	46,20	128M	12.420
13/01/2021	-0,91%	-0,41	44,75	45,12	43,58	45,75	230M	14.213
12/01/2021	1,01%	0,45	45,16	44,65	44,56	45,59	195M	16.377
11/01/2021	-2,57%	-1,18	44,71	45,27	43,78	45,49	152M	13.351
08/01/2021	-1,06%	-0,49	45,89	46,71	45,27	47,20	109M	10.457
07/01/2021	3,85%	1,72	46,38	44,71	44,25	46,38	122M	11.125
06/01/2021	2,48%	1,08	44,66	43,71	43,68	45,34	117M	10.683
05/01/2021	-1,87%	-0,83	43,58	44,15	43,15	44,19	150M	15.568
04/01/2021	-0,94%	-0,42	44,41	45,40	44,09	45,86	108M	10.111
30/12/2020	-2,99%	-1,38	44,83	46,33	44,83	46,44	118M	8.284
29/12/2020	0,22%	0,10	46,21	46,31	45,67	46,60	64M	7.330
28/12/2020	1,95%	0,88	46,11	45,53	45,47	46,49	97M	10.611
23/12/2020	1,92%	0,85	45,23	44,38	44,38	45,47	75M	6.854
22/12/2020	2,35%	1,02	44,38	43,50	43,50	44,55	85M	8.237
21/12/2020	-1,09%	-0,48	43,36	43,11	43,04	44,00	105M	11.004
18/12/2020	-0,36%	-0,16	43,84	44,44	43,71	44,90	146M	11.414
17/12/2020	-2,40%	-1,08	44,00	45,08	44,00	45,56	154M	14.304
16/12/2020	1,83%	0,81	45,08	44,50	43,55	45,26	174M	16.688
15/12/2020	0,91%	0,40	44,27	44,14	44,14	45,13	123M	11.365
14/12/2020	-1,33%	-0,59	43,87	44,86	43,87	45,05	120M	12.134
11/12/2020	1,16%	0,51	44,46	43,46	43,32	44,81	159M	14.324
10/12/2020	2,33%	1,00	43,95	43,11	43,11	44,22	125M	11.330
09/12/2020	-0,60%	-0,26	42,95	43,41	42,41	43,62	89M	9.024
08/12/2020	0,56%	0,24	43,21	42,90	42,61	43,75	135M	13.854
07/12/2020	2,31%	0,97	42,97	42,12	41,65	43,78	187M	17.482
04/12/2020	1,67%	0,69	42,00	41,78	40,97	42,14	101M	10.761
03/12/2020	-2,20%	-0,93	41,31	42,19	41,31	43,50	155M	17.439
02/12/2020	0,69%	0,29	42,24	42,30	41,65	42,57	116M	11.622
01/12/2020	7,15%	2,80	41,95	40,30	40,10	42,82	266M	26.962
30/11/2020	-3,14%	-1,27	39,15	40,47	38,96	40,49	270M	20.382
27/11/2020	0,17%	0,07	40,42	40,51	40,22	41,34	99M	12.461
26/11/2020	0,07%	0,03	40,35	40,31	39,72	40,76	67M	8.076
25/11/2020	0,30%	0,12	40,32	40,20	39,71	40,99	177M	18.746
24/11/2020	3,55%	1,38	40,20	38,89	38,89	40,74	170M	15.617
23/11/2020	2,59%	0,98	38,82	38,29	38,08	38,95	70M	6.917
20/11/2020	-3,30%	-1,29	37,84	39,01	37,79	39,08	78M	9.006
19/11/2020	0,93%	0,36	39,13	38,69	38,55	39,45	138M	12.920
18/11/2020	-0,67%	-0,26	38,77	38,99	38,38	39,49	107M	12.286
17/11/2020	1,85%	0,71	39,03	37,85	37,62	39,22	188M	21.064
16/11/2020	7,25%	2,59	38,32	36,09	36,09	38,32	178M	17.751
13/11/2020	2,09%	0,73	35,73	35,48	35,06	36,00	53M	8.011
12/11/2020	-2,78%	-1,00	35,00	36,12	34,90	36,26	110M	12.005
11/11/2020	-2,28%	-0,84	36,00	36,59	35,83	36,80	124M	13.481
10/11/2020	7,66%	2,62	36,84	34,19	34,11	37,00	233M	29.366
09/11/2020	7,61%	2,42	34,22	32,77	32,75	34,50	183M	21.905
06/11/2020	-1,55%	-0,50	31,80	32,05	31,61	32,61	104M	13.655
05/11/2020	1,44%	0,46	32,30	32,28	31,54	32,52	151M	14.452
04/11/2020	-2,27%	-0,74	31,84	32,91	31,75	33,16	126M	14.976
03/11/2020	1,65%	0,53	32,58	32,68	32,18	32,89	131M	21.320
30/10/2020	-4,01%	-1,34	32,05	32,99	31,72	33,32	121M	15.086
29/10/2020	4,31%	1,38	33,39	31,99	31,20	33,39	197M	23.931
28/10/2020	-3,79%	-1,26	32,01	32,30	31,99	32,90	175M	15.905
27/10/2020	-4,73%	-1,65	33,27	35,40	33,00	36,27	339M	30.990
26/10/2020	3,74%	1,26	34,92	33,74	33,71	34,99	228M	20.459
23/10/2020	1,08%	0,36	33,66	33,64	33,51	34,60	202M	20.888
22/10/2020	4,16%	1,33	33,30	31,93	31,84	33,60	148M	15.061
21/10/2020	0,88%	0,28	31,97	31,69	31,42	32,57	82M	11.618
20/10/2020	2,42%	0,75	31,69	31,20	31,20	32,28	145M	16.522
19/10/2020	0,75%	0,23	30,94	30,99	30,71	31,79	83M	11.693
16/10/2020	-3,12%	-0,99	30,71	31,61	30,71	31,69	130M	15.358
15/10/2020	-1,46%	-0,47	31,70	31,62	31,42	32,30	93M	13.547
14/10/2020	1,23%	0,39	32,17	31,84	31,69	32,73	144M	17.018
13/10/2020	0,89%	0,28	31,78	31,50	30,84	31,95	128M	15.127
09/10/2020	2,34%	0,72	31,50	30,71	30,25	32,20	191M	24.021
08/10/2020	8,11%	2,31	30,78	28,47	28,44	30,95	222M	25.055
07/10/2020	-0,25%	-0,07	28,47	28,77	28,38	28,91	61M	11.796
06/10/2020	0,25%	0,07	28,54	28,67	28,31	28,99	55M	9.929
05/10/2020	0,25%	0,07	28,47	28,45	27,86	28,68	71M	11.904
02/10/2020	1,79%	0,50	28,40	27,70	27,53	28,95	109M	15.742
01/10/2020	-0,21%	-0,06	27,90	28,00	27,23	28,17	57M	9.776
30/09/2020	3,21%	0,87	27,96	27,35	27,01	27,96	92M	10.626
29/09/2020	-2,45%	-0,68	27,09	27,95	27,03	28,04	55M	8.450
28/09/2020	2,10%	0,57	27,77	27,62	27,52	29,15	185M	26.675
25/09/2020	-0,87%	-0,24	27,20	27,20	26,81	27,29	35M	6.747
24/09/2020	2,73%	0,73	27,44	26,76	26,72	27,77	36M	6.824
23/09/2020	-2,84%	-0,78	26,71	27,50	26,71	27,66	47M	9.248
22/09/2020	0,70%	0,19	27,49	27,37	27,22	27,84	61M	9.897
21/09/2020	-0,15%	-0,04	27,30	26,89	26,44	27,53	85M	13.720
18/09/2020	-2,57%	-0,72	27,34	27,86	27,20	27,89	107M	15.418
17/09/2020	-0,60%	-0,17	28,06	28,16	27,61	28,17	83M	12.917
16/09/2020	-0,74%	-0,21	28,23	28,44	28,16	28,64	70M	10.545
15/09/2020	-0,66%	-0,19	28,44	28,80	28,25	28,85	48M	9.086
14/09/2020	0,67%	0,19	28,63	28,75	28,24	28,96	71M	10.427
11/09/2020	-1,25%	-0,36	28,44	28,74	28,17	28,86	77M	11.896
10/09/2020	-3,06%	-0,91	28,80	29,71	28,75	29,99	70M	10.552
09/09/2020	-0,67%	-0,20	29,71	30,21	29,64	30,51	44M	7.635
08/09/2020	-1,64%	-0,50	29,91	30,15	29,61	30,33	76M	12.417
04/09/2020	2,56%	0,76	30,41	29,89	29,56	30,77	142M	13.569
03/09/2020	3,38%	0,97	29,65	28,81	28,66	30,35	134M	17.595
02/09/2020	-1,78%	-0,52	28,68	29,20	28,50	29,23	71M	11.691
01/09/2020	3,25%	0,92	29,20	28,70	28,49	29,24	70M	12.745
31/08/2020	-3,42%	-1,00	28,28	29,20	28,28	29,21	127M	15.883
28/08/2020	1,60%	0,46	29,28	28,84	28,79	29,28	55M	9.089
27/08/2020	1,48%	0,42	28,82	28,60	28,37	29,22	42M	7.005
26/08/2020	-2,54%	-0,74	28,40	28,94	28,14	29,18	91M	17.469
25/08/2020	-0,72%	-0,21	29,14	29,35	28,83	29,81	93M	11.958
24/08/2020	1,56%	0,45	29,35	29,02	28,99	29,85	56M	9.404
21/08/2020	0,00%	0,00	28,90	28,89	28,56	29,00	36M	6.814
20/08/2020	-0,34%	-0,10	28,90	28,45	28,25	29,05	42M	7.333
19/08/2020	-0,21%	-0,06	29,00	29,10	28,68	29,35	55M	8.486
18/08/2020	-	-	29,06	29,16	28,83	29,38	58M	10.095

Date,Open,High,Low,Close,Volume
05-Mar-21,38.89,40.66,38.68,40.47,161681492
04-Mar-21,38.00,39.62,38.00,38.75,218230973
03-Mar-21,38.11,38.56,36.32,37.66,212611216
02-Mar-21,36.01,38.58,35.34,38.11,159559031
01-Mar-21,37.57,38.04,36.70,36.95,141751684
26-Feb-21,38.35,38.72,37.31,37.39,135004892
25-Feb-21,39.44,39.79,38.13,38.25,85639747
24-Feb-21,40.38,40.72,39.21,39.44,104119285
23-Feb-21,39.14,41.02,39.14,40.32,191348366
22-Feb-21,39.67,39.92,38.80,39.03,178279939
19-Feb-21,40.58,41.42,40.41,40.66,124193223
18-Feb-21,40.55,41.21,40.17,40.41,103230727
17-Feb-21,40.53,41.43,40.42,41.01,74682530
12-Feb-21,40.60,40.99,39.90,40.77,62323904
11-Feb-21,40.77,41.14,40.34,40.60,76185120
10-Feb-21,40.87,41.14,40.10,40.19,83481364
09-Feb-21,39.98,41.54,39.70,40.86,122640028
08-Feb-21,41.56,41.69,40.10,40.21,125487420
05-Feb-21,41.20,42.07,41.10,41.56,132092024
04-Feb-21,40.89,41.74,40.66,41.21,122567634
03-Feb-21,42.40,43.12,40.62,40.84,355354321
02-Feb-21,41.53,41.82,39.84,41.00,258993955
01-Feb-21,39.84,41.15,39.63,40.80,187145072
29-Jan-21,40.08,40.62,39.13,39.26,114820005
28-Jan-21,39.06,40.91,39.01,40.61,127373212
27-Jan-21,39.06,39.54,38.38,39.05,156558523
26-Jan-21,40.00,41.20,38.91,39.29,167081703
22-Jan-21,40.20,40.88,39.85,40.60,175855902
21-Jan-21,41.84,42.03,40.70,40.86,114779588
20-Jan-21,43.15,43.34,41.72,41.87,136514374
19-Jan-21,44.20,44.38,42.55,42.97,131443009
18-Jan-21,43.85,44.71,43.45,43.92,86938561
15-Jan-21,45.32,45.50,43.70,43.70,122364209
14-Jan-21,44.96,46.20,44.36,46.00,127745451
13-Jan-21,45.12,45.75,43.58,44.75,229919307
12-Jan-21,44.65,45.59,44.56,45.16,195352481
11-Jan-21,45.27,45.49,43.78,44.71,152113236
08-Jan-21,46.71,47.20,45.27,45.89,109416786
07-Jan-21,44.71,46.38,44.25,46.38,122232299
06-Jan-21,43.71,45.34,43.68,44.66,116644933
05-Jan-21,44.15,44.19,43.15,43.58,149708909
04-Jan-21,45.40,45.86,44.09,44.41,107733609
30-Dec-20,46.33,46.44,44.83,44.83,117625667
29-Dec-20,46.31,46.60,45.67,46.21,64182711
28-Dec-20,45.53,46.49,45.47,46.11,97308696
23-Dec-20,44.38,45.47,44.38,45.23,74949750
22-Dec-20,43.50,44.55,43.50,44.38,85203044
21-Dec-20,43.11,44.00,43.04,43.36,105317595
18-Dec-20,44.44,44.90,43.71,43.84,146340642
17-Dec-20,45.08,45.56,44.00,44.00,153609576
16-Dec-20,44.50,45.26,43.55,45.08,174355120
15-Dec-20,44.14,45.13,44.14,44.27,123028675
14-Dec-20,44.86,45.05,43.87,43.87,120116300
11-Dec-20,43.46,44.81,43.32,44.46,158577996
10-Dec-20,43.11,44.22,43.11,43.95,125325721
09-Dec-20,43.41,43.62,42.41,42.95,89094829
08-Dec-20,42.90,43.75,42.61,43.21,134606308
07-Dec-20,42.12,43.78,41.65,42.97,187076282
04-Dec-20,41.78,42.14,40.97,42.00,100887553
03-Dec-20,42.19,43.50,41.31,41.31,155444616
02-Dec-20,42.30,42.57,41.65,42.24,115679464
01-Dec-20,40.30,42.82,40.10,41.95,265685941
30-Nov-20,40.47,40.49,38.96,39.15,270274780
27-Nov-20,40.51,41.34,40.22,40.42,98575233
26-Nov-20,40.31,40.76,39.72,40.35,67195155
25-Nov-20,40.20,40.99,39.71,40.32,177139544
24-Nov-20,38.89,40.74,38.89,40.20,169711700
23-Nov-20,38.29,38.95,38.08,38.82,69892460
20-Nov-20,39.01,39.08,37.79,37.84,77964295
19-Nov-20,38.69,39.45,38.55,39.13,137637340
18-Nov-20,38.99,39.49,38.38,38.77,106983928
17-Nov-20,37.85,39.22,37.62,39.03,188447074
16-Nov-20,36.09,38.32,36.09,38.32,178286159
13-Nov-20,35.48,36.00,35.06,35.73,53148657
12-Nov-20,36.12,36.26,34.90,35.00,110031553
11-Nov-20,36.59,36.80,35.83,36.00,124284926
10-Nov-20,34.19,37.00,34.11,36.84,232857280
09-Nov-20,32.77,34.50,32.75,34.22,183212415
06-Nov-20,32.05,32.61,31.61,31.80,103683399
05-Nov-20,32.28,32.52,31.54,32.30,150668988
04-Nov-20,32.91,33.16,31.75,31.84,126481817
03-Nov-20,32.68,32.89,32.18,32.58,130900814
30-Oct-20,32.99,33.32,31.72,32.05,120568403
29-Oct-20,31.99,33.39,31.20,33.39,196929258
28-Oct-20,32.30,32.90,31.99,32.01,174587018
27-Oct-20,35.40,36.27,33.00,33.27,339279679
26-Oct-20,33.74,34.99,33.71,34.92,227835338
23-Oct-20,33.64,34.60,33.51,33.66,202317698
22-Oct-20,31.93,33.60,31.84,33.30,148042916
21-Oct-20,31.69,32.57,31.42,31.97,81579944
20-Oct-20,31.20,32.28,31.20,31.69,144975878
19-Oct-20,30.99,31.79,30.71,30.94,82899472
16-Oct-20,31.61,31.69,30.71,30.71,130320323
15-Oct-20,31.62,32.30,31.42,31.70,92762794
14-Oct-20,31.84,32.73,31.69,32.17,144284021
13-Oct-20,31.50,31.95,30.84,31.78,127753687
09-Oct-20,30.71,32.20,30.25,31.50,191325925
08-Oct-20,28.47,30.95,28.44,30.78,221709205
07-Oct-20,28.77,28.91,28.38,28.47,61388125
06-Oct-20,28.67,28.99,28.31,28.54,54506561
05-Oct-20,28.45,28.68,27.86,28.47,71051661
02-Oct-20,27.70,28.95,27.53,28.40,109090504
01-Oct-20,28.00,28.17,27.23,27.90,56601369
30-Sep-20,27.35,27.96,27.01,27.96,91720033
29-Sep-20,27.95,28.04,27.03,27.09,54654341
28-Sep-20,27.62,29.15,27.52,27.77,184803293
25-Sep-20,27.20,27.29,26.81,27.20,35474457
24-Sep-20,26.76,27.77,26.72,27.44,35641347
23-Sep-20,27.50,27.66,26.71,26.71,47011112
22-Sep-20,27.37,27.84,27.22,27.49,61313796
21-Sep-20,26.89,27.53,26.44,27.30,84697743
18-Sep-20,27.86,27.89,27.20,27.34,106786064
17-Sep-20,28.16,28.17,27.61,28.06,83359245
16-Sep-20,28.44,28.64,28.16,28.23,70138231
15-Sep-20,28.80,28.85,28.25,28.44,48237248
14-Sep-20,28.75,28.96,28.24,28.63,71156802
11-Sep-20,28.74,28.86,28.17,28.44,76647579
10-Sep-20,29.71,29.99,28.75,28.80,70164108
09-Sep-20,30.21,30.51,29.64,29.71,43650056
08-Sep-20,30.15,30.33,29.61,29.91,75867412
04-Sep-20,29.89,30.77,29.56,30.41,142257044
03-Sep-20,28.81,30.35,28.66,29.65,133616370
02-Sep-20,29.20,29.23,28.50,28.68,71011436
01-Sep-20,28.70,29.24,28.49,29.20,70363866
31-Aug-20,29.20,29.21,28.28,28.28,127257748
28-Aug-20,28.84,29.28,28.79,29.28,55131602
27-Aug-20,28.60,29.22,28.37,28.82,41767218
26-Aug-20,28.94,29.18,28.14,28.40,90667132
25-Aug-20,29.35,29.81,28.83,29.14,93034819
24-Aug-20,29.02,29.85,28.99,29.35,55865509
21-Aug-20,28.89,29.00,28.56,28.90,35880315
20-Aug-20,28.45,29.05,28.25,28.90,42361417
19-Aug-20,29.10,29.35,28.68,29.00,55455093
18-Aug-20,29.16,29.38,28.83,29.06,57571828

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

Cotação atual, histórico e gráfico do papel: SANB11

cotações, gráficos e mais...