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
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	-3,46%	-1,40	39,07	39,89	38,90	40,78	166M	19.119
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	-	-	40,20	38,89	38,89	40,74	170M	15.617

Date,Open,High,Low,Close,Volume
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
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

*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...