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
13/06/2025	-0,37%	-0,11	29,80	29,74	29,44	30,20	94M	9.160
12/06/2025	-0,86%	-0,26	29,91	30,00	29,61	30,07	41M	6.225
11/06/2025	4,65%	1,34	30,17	29,20	29,09	30,35	208M	18.283
10/06/2025	0,28%	0,08	28,83	29,00	28,54	29,03	61M	5.750
09/06/2025	0,07%	0,02	28,75	28,75	28,36	28,85	77M	7.266
06/06/2025	-0,73%	-0,21	28,73	28,77	28,57	29,05	67M	7.136
05/06/2025	-0,31%	-0,09	28,94	29,19	28,74	29,22	82M	7.860

04/06/2025	-2,35%	-0,70	29,03	29,74	28,95	29,98	60M	7.936
03/06/2025	0,75%	0,22	29,73	29,38	29,23	29,85	45M	6.080
02/06/2025	-0,74%	-0,22	29,51	30,00	29,18	30,10	70M	8.970
30/05/2025	-0,27%	-0,08	29,73	29,73	29,38	29,85	91M	7.535
29/05/2025	-0,30%	-0,09	29,81	29,81	29,64	30,05	42M	6.384
28/05/2025	-1,12%	-0,34	29,90	30,24	29,83	30,33	66M	10.405
27/05/2025	0,13%	0,04	30,24	30,50	29,97	30,69	96M	9.293
26/05/2025	0,90%	0,27	30,20	29,88	29,76	30,46	43M	5.057
23/05/2025	0,84%	0,25	29,93	29,60	28,91	29,93	65M	8.745
22/05/2025	-0,80%	-0,24	29,68	29,92	29,51	29,98	70M	10.633
21/05/2025	-2,00%	-0,61	29,92	30,21	29,53	30,38	58M	6.727
20/05/2025	-0,10%	-0,03	30,53	30,53	30,29	30,68	33M	5.599
19/05/2025	1,49%	0,45	30,56	30,11	30,10	30,64	55M	5.896
16/05/2025	-1,05%	-0,32	30,11	30,21	29,99	30,51	38M	5.058
15/05/2025	0,07%	0,02	30,43	30,41	30,27	30,72	32M	4.829
14/05/2025	0,33%	0,10	30,41	30,30	30,18	30,68	58M	7.905
13/05/2025	1,81%	0,54	30,31	29,65	29,65	30,39	54M	6.840
12/05/2025	-0,73%	-0,22	29,77	30,00	29,52	30,05	47M	6.353
09/05/2025	0,87%	0,26	29,99	29,67	29,56	30,26	88M	10.091
08/05/2025	4,13%	1,18	29,73	28,88	28,79	30,03	141M	17.082
07/05/2025	0,35%	0,10	28,55	28,43	28,36	28,78	92M	10.397
06/05/2025	-0,87%	-0,25	28,45	28,71	28,34	28,92	53M	6.271
05/05/2025	-0,55%	-0,16	28,70	29,09	28,40	29,35	80M	9.046
02/05/2025	-2,24%	-0,66	28,86	29,20	28,86	29,46	154M	12.826
30/04/2025	3,94%	1,12	29,52	27,50	27,50	29,58	205M	19.463
29/04/2025	0,57%	0,16	28,40	28,28	28,19	28,95	62M	9.716
28/04/2025	1,29%	0,36	28,24	27,92	27,86	28,25	31M	5.614
25/04/2025	-0,68%	-0,19	27,88	28,05	27,63	28,17	65M	7.000
24/04/2025	3,81%	1,03	28,07	27,22	27,11	28,07	92M	10.657
23/04/2025	0,52%	0,14	27,04	27,03	26,89	27,34	62M	11.886
22/04/2025	-0,63%	-0,17	26,90	26,45	26,30	26,98	71M	11.538
17/04/2025	-0,18%	-0,05	27,07	27,40	27,01	27,56	100M	10.618
16/04/2025	0,71%	0,19	27,12	26,89	26,82	27,37	100M	11.830
15/04/2025	-0,07%	-0,02	26,93	26,75	26,75	27,49	77M	9.810
14/04/2025	1,24%	0,33	26,95	26,90	26,33	27,05	85M	12.609
11/04/2025	1,02%	0,27	26,62	26,30	26,30	26,80	142M	6.280
10/04/2025	-1,50%	-0,40	26,35	26,35	26,05	26,60	42M	7.467
09/04/2025	2,49%	0,65	26,75	25,75	25,59	26,90	64M	13.438
08/04/2025	-1,51%	-0,40	26,10	26,75	25,82	26,87	51M	7.128
07/04/2025	-0,45%	-0,12	26,50	26,45	25,93	26,96	58M	10.386
04/04/2025	-3,31%	-0,91	26,62	27,01	26,35	27,12	67M	8.913
03/04/2025	1,40%	0,38	27,53	26,98	26,95	27,82	75M	10.920
02/04/2025	1,69%	0,45	27,15	26,68	26,58	27,33	49M	7.279
01/04/2025	-0,07%	-0,02	26,70	26,65	26,50	27,34	61M	8.914
31/03/2025	-1,51%	-0,41	26,72	27,00	26,51	27,08	56M	7.218
28/03/2025	-1,06%	-0,29	27,13	27,46	27,13	27,77	67M	9.453
27/03/2025	0,62%	0,17	27,42	27,25	27,04	27,55	58M	6.791
26/03/2025	0,66%	0,18	27,25	27,00	26,98	27,53	68M	8.823
25/03/2025	1,27%	0,34	27,07	26,70	26,66	27,40	68M	9.585
24/03/2025	-0,52%	-0,14	26,73	26,98	26,47	26,99	38M	5.276
21/03/2025	1,24%	0,33	26,87	26,54	26,49	26,88	73M	7.856
20/03/2025	-1,59%	-0,43	26,54	26,81	26,54	27,03	64M	9.255
19/03/2025	1,01%	0,27	26,97	26,88	26,55	27,22	76M	10.413
18/03/2025	-0,48%	-0,13	26,70	26,51	26,51	27,00	67M	8.273
17/03/2025	2,25%	0,59	26,83	26,18	26,10	26,84	57M	7.554
14/03/2025	3,55%	0,90	26,24	25,43	25,30	26,25	109M	11.512
13/03/2025	1,12%	0,28	25,34	25,06	24,85	25,49	64M	8.850
12/03/2025	0,12%	0,03	25,06	24,91	24,77	25,16	50M	9.560
11/03/2025	-2,11%	-0,54	25,03	25,50	24,95	25,50	69M	10.155
10/03/2025	-1,43%	-0,37	25,57	25,81	25,37	25,81	52M	6.103
07/03/2025	2,45%	0,62	25,94	25,23	25,15	26,14	96M	10.232
06/03/2025	-0,90%	-0,23	25,32	25,34	25,11	25,66	80M	8.885
05/03/2025	1,43%	0,36	25,55	25,19	25,04	25,55	47M	6.777
28/02/2025	-4,11%	-1,08	25,19	26,08	25,19	26,17	87M	10.003
27/02/2025	-1,02%	-0,27	26,27	26,30	26,16	26,77	32M	5.442
26/02/2025	0,19%	0,05	26,54	26,70	26,49	26,88	51M	10.325
25/02/2025	0,72%	0,19	26,49	26,30	26,30	26,68	52M	6.960
24/02/2025	0,57%	0,15	26,30	26,22	26,16	26,70	107M	7.797
21/02/2025	-0,68%	-0,18	26,15	26,35	26,04	26,44	63M	9.372
20/02/2025	0,11%	0,03	26,33	26,24	26,23	26,63	55M	8.165
19/02/2025	-1,94%	-0,52	26,30	26,61	26,21	26,76	68M	11.174
18/02/2025	0,49%	0,13	26,82	26,70	26,43	26,99	37M	5.518
17/02/2025	0,19%	0,05	26,69	26,64	26,60	26,92	29M	5.657
14/02/2025	3,82%	0,98	26,64	25,77	25,77	26,68	50M	9.346
13/02/2025	-1,65%	-0,43	25,66	26,00	25,66	26,20	61M	8.230
12/02/2025	-0,61%	-0,16	26,09	26,24	26,04	26,63	109M	18.008
11/02/2025	0,38%	0,10	26,25	26,29	26,06	26,72	59M	9.573
10/02/2025	-0,98%	-0,26	26,15	26,41	26,12	26,80	66M	8.872
07/02/2025	-2,19%	-0,59	26,41	26,91	26,18	27,03	115M	19.035
06/02/2025	-0,30%	-0,08	27,00	26,99	26,58	27,28	59M	9.081
05/02/2025	6,20%	1,58	27,08	26,41	26,33	27,33	286M	29.799
04/02/2025	-1,28%	-0,33	25,50	25,84	25,46	25,92	61M	10.186
03/02/2025	-0,50%	-0,13	25,83	25,92	25,68	26,00	82M	10.466
31/01/2025	0,89%	0,23	25,96	25,73	25,66	25,99	73M	10.212
30/01/2025	3,83%	0,95	25,73	24,78	24,78	25,85	50M	8.733
29/01/2025	-0,76%	-0,19	24,78	25,12	24,78	25,18	26M	5.460
28/01/2025	-0,52%	-0,13	24,97	25,11	24,87	25,11	28M	4.884
27/01/2025	1,05%	0,26	25,10	24,84	24,64	25,18	52M	8.513
24/01/2025	1,06%	0,26	24,84	24,63	24,44	24,84	50M	7.055
23/01/2025	-3,08%	-0,78	24,58	25,03	24,40	25,10	119M	12.801
22/01/2025	1,28%	0,32	25,36	24,93	24,79	25,36	78M	10.790
21/01/2025	0,28%	0,07	25,04	24,97	24,84	25,23	62M	6.816
20/01/2025	0,44%	0,11	24,97	24,90	24,61	25,02	34M	4.922
17/01/2025	-0,68%	-0,17	24,86	25,05	24,71	25,13	54M	7.894
16/01/2025	0,32%	0,08	25,03	24,96	24,65	25,08	53M	6.487
15/01/2025	3,53%	0,85	24,95	24,19	24,18	25,04	68M	12.655
14/01/2025	0,92%	0,22	24,10	23,97	23,70	24,10	226M	6.490
13/01/2025	0,29%	0,07	23,88	23,81	23,76	24,25	106M	5.860
10/01/2025	-1,00%	-0,24	23,81	24,05	23,66	24,07	50M	9.582
09/01/2025	0,00%	0,00	24,05	24,00	23,87	24,16	17M	3.238
08/01/2025	-1,31%	-0,32	24,05	24,38	23,87	24,38	39M	9.041
07/01/2025	1,54%	0,37	24,37	24,27	24,02	24,38	79M	11.553
06/01/2025	2,48%	0,58	24,00	23,60	23,44	24,03	38M	7.313
03/01/2025	-1,39%	-0,33	23,42	23,76	23,22	23,95	49M	7.697
02/01/2025	-0,29%	-0,07	23,75	23,80	23,19	23,89	99M	11.771
30/12/2024	0,80%	0,19	23,82	23,75	23,60	23,90	36M	7.573
27/12/2024	-0,59%	-0,14	23,63	24,00	23,52	24,00	38M	8.558
26/12/2024	0,98%	0,23	23,77	23,54	23,53	23,94	28M	4.832
23/12/2024	-3,09%	-0,75	23,54	24,00	23,51	24,11	62M	11.286
20/12/2024	2,32%	0,55	24,29	23,77	23,63	24,29	117M	12.415
19/12/2024	0,76%	0,18	23,74	23,67	23,28	23,89	63M	10.047
18/12/2024	-4,27%	-1,05	23,56	24,50	23,41	24,51	99M	16.780
17/12/2024	2,76%	0,66	24,61	24,09	23,88	24,61	80M	14.141
16/12/2024	-1,24%	-0,30	23,95	24,24	23,95	24,43	45M	8.133
13/12/2024	-1,66%	-0,41	24,25	24,70	24,25	24,82	85M	10.694
12/12/2024	-3,56%	-0,91	24,66	25,55	24,59	25,55	94M	13.146
11/12/2024	0,24%	0,06	25,57	25,51	24,86	25,84	106M	17.136
10/12/2024	1,03%	0,26	25,51	25,20	24,72	25,51	72M	12.555
09/12/2024	-0,90%	-0,23	25,25	25,34	25,12	25,64	53M	8.575
06/12/2024	-1,05%	-0,27	25,48	25,70	25,24	25,72	58M	9.272
05/12/2024	1,78%	0,45	25,75	25,60	25,56	25,85	37M	5.730
04/12/2024	0,04%	0,01	25,30	25,05	24,93	25,46	51M	8.903
03/12/2024	2,39%	0,59	25,29	24,85	24,73	25,29	82M	8.934
02/12/2024	-0,92%	-0,23	24,70	25,14	24,54	25,14	81M	10.777
29/11/2024	0,12%	0,03	24,93	25,05	24,44	25,05	89M	11.406
28/11/2024	-3,04%	-0,78	24,90	25,68	24,80	25,70	68M	11.159
27/11/2024	-	-	25,68	26,59	25,61	26,65	75M	10.983

Date,Open,High,Low,Close,Volume
13-Jun-25,29.74,30.20,29.44,29.80,93960813
12-Jun-25,30.00,30.07,29.61,29.91,41485033
11-Jun-25,29.20,30.35,29.09,30.17,208297538
10-Jun-25,29.00,29.03,28.54,28.83,61393307
09-Jun-25,28.75,28.85,28.36,28.75,76590382
06-Jun-25,28.77,29.05,28.57,28.73,67492460
05-Jun-25,29.19,29.22,28.74,28.94,82441415
04-Jun-25,29.74,29.98,28.95,29.03,59536389
03-Jun-25,29.38,29.85,29.23,29.73,45186423
02-Jun-25,30.00,30.10,29.18,29.51,69962557
30-May-25,29.73,29.85,29.38,29.73,91413084
29-May-25,29.81,30.05,29.64,29.81,42047176
28-May-25,30.24,30.33,29.83,29.90,66050692
27-May-25,30.50,30.69,29.97,30.24,96008737
26-May-25,29.88,30.46,29.76,30.20,43055978
23-May-25,29.60,29.93,28.91,29.93,64720358
22-May-25,29.92,29.98,29.51,29.68,69914018
21-May-25,30.21,30.38,29.53,29.92,57581804
20-May-25,30.53,30.68,30.29,30.53,33335904
19-May-25,30.11,30.64,30.10,30.56,55477213
16-May-25,30.21,30.51,29.99,30.11,38344974
15-May-25,30.41,30.72,30.27,30.43,31587953
14-May-25,30.30,30.68,30.18,30.41,57748905
13-May-25,29.65,30.39,29.65,30.31,54302679
12-May-25,30.00,30.05,29.52,29.77,47041617
09-May-25,29.67,30.26,29.56,29.99,87933344
08-May-25,28.88,30.03,28.79,29.73,140742471
07-May-25,28.43,28.78,28.36,28.55,91981187
06-May-25,28.71,28.92,28.34,28.45,53254608
05-May-25,29.09,29.35,28.40,28.70,79924521
02-May-25,29.20,29.46,28.86,28.86,154259721
30-Apr-25,27.50,29.58,27.50,29.52,205211552
29-Apr-25,28.28,28.95,28.19,28.40,62405829
28-Apr-25,27.92,28.25,27.86,28.24,31270408
25-Apr-25,28.05,28.17,27.63,27.88,64817358
24-Apr-25,27.22,28.07,27.11,28.07,92299315
23-Apr-25,27.03,27.34,26.89,27.04,62364945
22-Apr-25,26.45,26.98,26.30,26.90,71150665
17-Apr-25,27.40,27.56,27.01,27.07,100054170
16-Apr-25,26.89,27.37,26.82,27.12,100321014
15-Apr-25,26.75,27.49,26.75,26.93,77350547
14-Apr-25,26.90,27.05,26.33,26.95,85163186
11-Apr-25,26.30,26.80,26.30,26.62,142432969
10-Apr-25,26.35,26.60,26.05,26.35,42254976
09-Apr-25,25.75,26.90,25.59,26.75,64083999
08-Apr-25,26.75,26.87,25.82,26.10,50832691
07-Apr-25,26.45,26.96,25.93,26.50,57907045
04-Apr-25,27.01,27.12,26.35,26.62,66591413
03-Apr-25,26.98,27.82,26.95,27.53,74528982
02-Apr-25,26.68,27.33,26.58,27.15,49074555
01-Apr-25,26.65,27.34,26.50,26.70,60533588
31-Mar-25,27.00,27.08,26.51,26.72,55934053
28-Mar-25,27.46,27.77,27.13,27.13,67125913
27-Mar-25,27.25,27.55,27.04,27.42,58139255
26-Mar-25,27.00,27.53,26.98,27.25,67793789
25-Mar-25,26.70,27.40,26.66,27.07,67926573
24-Mar-25,26.98,26.99,26.47,26.73,38342782
21-Mar-25,26.54,26.88,26.49,26.87,72959955
20-Mar-25,26.81,27.03,26.54,26.54,63800947
19-Mar-25,26.88,27.22,26.55,26.97,76213726
18-Mar-25,26.51,27.00,26.51,26.70,66892318
17-Mar-25,26.18,26.84,26.10,26.83,56915064
14-Mar-25,25.43,26.25,25.30,26.24,108865368
13-Mar-25,25.06,25.49,24.85,25.34,64348553
12-Mar-25,24.91,25.16,24.77,25.06,50490153
11-Mar-25,25.50,25.50,24.95,25.03,69307371
10-Mar-25,25.81,25.81,25.37,25.57,51542428
07-Mar-25,25.23,26.14,25.15,25.94,95852768
06-Mar-25,25.34,25.66,25.11,25.32,79501539
05-Mar-25,25.19,25.55,25.04,25.55,46515840
28-Feb-25,26.08,26.17,25.19,25.19,86834034
27-Feb-25,26.30,26.77,26.16,26.27,31722168
26-Feb-25,26.70,26.88,26.49,26.54,51362799
25-Feb-25,26.30,26.68,26.30,26.49,51955217
24-Feb-25,26.22,26.70,26.16,26.30,107075827
21-Feb-25,26.35,26.44,26.04,26.15,62980905
20-Feb-25,26.24,26.63,26.23,26.33,54858622
19-Feb-25,26.61,26.76,26.21,26.30,67727664
18-Feb-25,26.70,26.99,26.43,26.82,37199038
17-Feb-25,26.64,26.92,26.60,26.69,28587123
14-Feb-25,25.77,26.68,25.77,26.64,49839533
13-Feb-25,26.00,26.20,25.66,25.66,61374688
12-Feb-25,26.24,26.63,26.04,26.09,109040688
11-Feb-25,26.29,26.72,26.06,26.25,58839790
10-Feb-25,26.41,26.80,26.12,26.15,66212182
07-Feb-25,26.91,27.03,26.18,26.41,115374655
06-Feb-25,26.99,27.28,26.58,27.00,59039968
05-Feb-25,26.41,27.33,26.33,27.08,286304988
04-Feb-25,25.84,25.92,25.46,25.50,60924061
03-Feb-25,25.92,26.00,25.68,25.83,82072023
31-Jan-25,25.73,25.99,25.66,25.96,73348300
30-Jan-25,24.78,25.85,24.78,25.73,49522999
29-Jan-25,25.12,25.18,24.78,24.78,26032543
28-Jan-25,25.11,25.11,24.87,24.97,27563387
27-Jan-25,24.84,25.18,24.64,25.10,51888436
24-Jan-25,24.63,24.84,24.44,24.84,50275497
23-Jan-25,25.03,25.10,24.40,24.58,118620248
22-Jan-25,24.93,25.36,24.79,25.36,77742685
21-Jan-25,24.97,25.23,24.84,25.04,62167695
20-Jan-25,24.90,25.02,24.61,24.97,34198665
17-Jan-25,25.05,25.13,24.71,24.86,53909633
16-Jan-25,24.96,25.08,24.65,25.03,53147019
15-Jan-25,24.19,25.04,24.18,24.95,67794424
14-Jan-25,23.97,24.10,23.70,24.10,225948483
13-Jan-25,23.81,24.25,23.76,23.88,106240505
10-Jan-25,24.05,24.07,23.66,23.81,49713393
09-Jan-25,24.00,24.16,23.87,24.05,17441939
08-Jan-25,24.38,24.38,23.87,24.05,38879474
07-Jan-25,24.27,24.38,24.02,24.37,78693379
06-Jan-25,23.60,24.03,23.44,24.00,37661787
03-Jan-25,23.76,23.95,23.22,23.42,48598019
02-Jan-25,23.80,23.89,23.19,23.75,99351755
30-Dec-24,23.75,23.90,23.60,23.82,35505890
27-Dec-24,24.00,24.00,23.52,23.63,37540480
26-Dec-24,23.54,23.94,23.53,23.77,27945324
23-Dec-24,24.00,24.11,23.51,23.54,61829554
20-Dec-24,23.77,24.29,23.63,24.29,116695299
19-Dec-24,23.67,23.89,23.28,23.74,63090784
18-Dec-24,24.50,24.51,23.41,23.56,99447362
17-Dec-24,24.09,24.61,23.88,24.61,79738419
16-Dec-24,24.24,24.43,23.95,23.95,45485918
13-Dec-24,24.70,24.82,24.25,24.25,85466238
12-Dec-24,25.55,25.55,24.59,24.66,93822427
11-Dec-24,25.51,25.84,24.86,25.57,105515186
10-Dec-24,25.20,25.51,24.72,25.51,72440216
09-Dec-24,25.34,25.64,25.12,25.25,52805669
06-Dec-24,25.70,25.72,25.24,25.48,57954508
05-Dec-24,25.60,25.85,25.56,25.75,36747671
04-Dec-24,25.05,25.46,24.93,25.30,51345986
03-Dec-24,24.85,25.29,24.73,25.29,82217494
02-Dec-24,25.14,25.14,24.54,24.70,81314269
29-Nov-24,25.05,25.05,24.44,24.93,89005646
28-Nov-24,25.68,25.70,24.80,24.90,67572879
27-Nov-24,26.59,26.65,25.61,25.68,75008523

*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