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 |
| 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 |
| 15/07/2019 | 0,50% | 0,23 | 46,28 | 46,40 | 45,80 | 46,52 | 47M | 5.752 |
| 12/07/2019 | -0,97% | -0,45 | 46,05 | 46,84 | 45,94 | 47,02 | 81M | 8.694 |
| 11/07/2019 | -0,19% | -0,09 | 46,50 | 46,69 | 46,11 | 46,89 | 73M | 8.896 |
| 10/07/2019 | 0,15% | 0,07 | 46,59 | 46,86 | 46,54 | 47,60 | 75M | 9.778 |
| 08/07/2019 | -1,88% | -0,89 | 46,52 | 47,41 | 46,43 | 47,42 | 48M | 6.339 |
| 05/07/2019 | -0,57% | -0,27 | 47,41 | 47,28 | 47,28 | 48,05 | 54M | 5.552 |
| 04/07/2019 | 2,54% | 1,18 | 47,68 | 47,26 | 46,89 | 48,18 | 57M | 6.996 |
| 03/07/2019 | 1,17% | 0,54 | 46,50 | 45,58 | 45,58 | 47,25 | 74M | 8.169 |
| 02/07/2019 | 0,52% | 0,24 | 45,96 | 46,14 | 45,41 | 46,38 | 67M | 8.367 |
| 01/07/2019 | 0,57% | 0,26 | 45,72 | 46,37 | 45,72 | 46,45 | 44M | 5.468 |
| 28/06/2019 | -0,26% | -0,12 | 45,46 | 46,08 | 45,46 | 46,24 | 47M | 5.258 |
| 27/06/2019 | -0,37% | -0,17 | 45,58 | 45,40 | 44,67 | 45,93 | 42M | 5.532 |
| 26/06/2019 | 1,31% | 0,59 | 45,75 | 45,65 | 45,29 | 45,90 | 38M | 4.200 |
| 25/06/2019 | -1,59% | -0,73 | 45,16 | 45,90 | 45,04 | 46,08 | 42M | 5.652 |
| 24/06/2019 | 0,42% | 0,19 | 45,89 | 45,79 | 45,45 | 46,69 | 56M | 6.368 |
| 21/06/2019 | 2,47% | 1,10 | 45,70 | 44,90 | 44,80 | 45,94 | 73M | 7.297 |
| 19/06/2019 | 0,97% | 0,43 | 44,60 | 44,40 | 43,98 | 44,88 | 58M | 6.428 |
| 18/06/2019 | 2,55% | 1,10 | 44,17 | 43,54 | 43,30 | 44,47 | 64M | 6.303 |
| 17/06/2019 | -0,71% | -0,31 | 43,07 | 43,30 | 43,01 | 43,93 | 39M | 4.449 |
| 14/06/2019 | -0,32% | -0,14 | 43,38 | 43,51 | 42,90 | 43,66 | 50M | 5.391 |
| 13/06/2019 | -1,34% | -0,59 | 43,52 | 44,41 | 43,45 | 44,41 | 62M | 7.599 |
| 12/06/2019 | -0,16% | -0,07 | 44,11 | 44,13 | 43,80 | 45,17 | 70M | 8.084 |
| 11/06/2019 | -0,05% | -0,02 | 44,18 | 44,39 | 44,10 | 44,73 | 75M | 10.213 |
| 10/06/2019 | -2,00% | -0,90 | 44,20 | 44,98 | 43,89 | 44,98 | 83M | 9.155 |
| 07/06/2019 | 1,08% | 0,48 | 45,10 | 44,43 | 44,43 | 45,28 | 52M | 6.785 |
| 06/06/2019 | 0,61% | 0,27 | 44,62 | 45,00 | 44,34 | 45,07 | 46M | 6.639 |
| 05/06/2019 | -2,14% | -0,97 | 44,35 | 45,39 | 44,29 | 45,48 | 48M | 6.453 |
| 04/06/2019 | 0,04% | 0,02 | 45,32 | 45,25 | 44,78 | 45,74 | 66M | 7.832 |
| 03/06/2019 | -0,88% | -0,40 | 45,30 | 45,68 | 44,82 | 45,85 | 94M | 11.133 |
| 31/05/2019 | -0,87% | -0,40 | 45,70 | 45,10 | 45,10 | 46,23 | 110M | 9.139 |
| 30/05/2019 | 2,47% | 1,11 | 46,10 | 44,72 | 44,60 | 46,10 | 55M | 7.079 |
| 29/05/2019 | 0,90% | 0,40 | 44,99 | 44,07 | 44,06 | 45,73 | 71M | 8.933 |
| 28/05/2019 | 2,15% | 0,94 | 44,59 | 43,87 | 43,63 | 45,00 | 140M | 9.113 |
| 27/05/2019 | 2,22% | 0,95 | 43,65 | 43,07 | 43,01 | 43,94 | 29M | 4.467 |
| 24/05/2019 | 0,23% | 0,10 | 42,70 | 42,80 | 42,69 | 43,35 | 50M | 7.338 |
| 23/05/2019 | -2,85% | -1,25 | 42,60 | 43,33 | 42,60 | 43,48 | 74M | 8.401 |
| 22/05/2019 | -1,64% | -0,73 | 43,85 | 44,95 | 43,42 | 44,95 | 60M | 6.899 |
| 21/05/2019 | 3,51% | 1,51 | 44,58 | 42,90 | 42,81 | 44,76 | 63M | 6.723 |
| 20/05/2019 | 2,99% | 1,25 | 43,07 | 41,98 | 41,33 | 43,07 | 56M | 7.204 |
| 17/05/2019 | -0,31% | -0,13 | 41,82 | 41,50 | 41,28 | 42,55 | 77M | 8.162 |
| 16/05/2019 | -2,60% | -1,12 | 41,95 | 42,31 | 41,67 | 42,61 | 87M | 11.131 |
| 15/05/2019 | -0,99% | -0,43 | 43,07 | 42,69 | 42,18 | 43,39 | 88M | 11.278 |
| 14/05/2019 | 2,59% | 1,10 | 43,50 | 42,45 | 41,97 | 43,61 | 99M | 11.531 |
| 13/05/2019 | -2,39% | -1,04 | 42,40 | 43,01 | 42,16 | 43,20 | 74M | 9.879 |
| 10/05/2019 | -0,84% | -0,37 | 43,44 | 43,80 | 43,00 | 44,36 | 55M | 7.662 |
| 09/05/2019 | -1,77% | -0,79 | 43,81 | 44,07 | 43,64 | 44,36 | 46M | 5.801 |
| 08/05/2019 | 2,06% | 0,90 | 44,60 | 44,20 | 44,10 | 45,11 | 68M | 7.174 |
| 07/05/2019 | -0,68% | -0,30 | 43,70 | 43,80 | 42,95 | 44,02 | 86M | 11.646 |
| 06/05/2019 | -1,94% | -0,87 | 44,00 | 44,75 | 43,82 | 44,85 | 43M | 5.726 |
| 03/05/2019 | -0,95% | -0,43 | 44,87 | 45,47 | 44,87 | 45,59 | 43M | 3.365 |
| 02/05/2019 | 0,64% | 0,29 | 45,30 | 44,82 | 44,53 | 45,53 | 42M | 5.059 |
| 30/04/2019 | -1,72% | -0,79 | 45,01 | 46,20 | 44,54 | 46,60 | 92M | 9.642 |
| 29/04/2019 | 0,28% | 0,13 | 45,80 | 46,25 | 45,47 | 46,25 | 34M | 4.536 |
| 26/04/2019 | -0,04% | -0,02 | 45,67 | 45,50 | 45,30 | 46,20 | 48M | 5.272 |
| 25/04/2019 | 1,20% | 0,54 | 45,69 | 45,23 | 44,36 | 45,69 | 83M | 8.661 |
| 24/04/2019 | -2,10% | -0,97 | 45,15 | 46,12 | 44,74 | 46,17 | 82M | 9.662 |
| 23/04/2019 | 0,26% | 0,12 | 46,12 | 46,11 | 45,84 | 46,77 | 79M | 8.523 |
| 22/04/2019 | 1,50% | 0,68 | 46,00 | 45,44 | 44,61 | 46,00 | 58M | 6.294 |
| 18/04/2019 | 3,07% | 1,35 | 45,32 | 44,25 | 43,83 | 45,67 | 67M | 6.742 |
| 17/04/2019 | -3,06% | -1,39 | 43,97 | 45,37 | 43,76 | 45,98 | 134M | 11.287 |
| 16/04/2019 | 1,68% | 0,75 | 45,36 | 44,55 | 44,42 | 46,08 | 56M | 7.224 |
| 15/04/2019 | -0,18% | -0,08 | 44,61 | 44,71 | 44,43 | 45,45 | 65M | 8.883 |
| 12/04/2019 | 0,20% | 0,09 | 44,69 | 44,30 | 44,19 | 45,54 | 82M | 10.221 |
| 11/04/2019 | -1,24% | -0,56 | 44,60 | 45,15 | 44,05 | 45,15 | 47M | 6.874 |
| 10/04/2019 | 0,87% | 0,39 | 45,16 | 45,10 | 44,71 | 45,36 | 49M | 6.192 |
| 09/04/2019 | -1,58% | -0,72 | 44,77 | 44,94 | 44,23 | 45,17 | 69M | 8.407 |
| 08/04/2019 | -1,02% | -0,47 | 45,49 | 45,52 | 45,20 | 45,86 | 63M | 5.721 |
| 05/04/2019 | 2,41% | 1,08 | 45,96 | 45,21 | 44,56 | 45,96 | 60M | 4.934 |
| 04/04/2019 | 3,17% | 1,38 | 44,88 | 43,87 | 43,16 | 44,98 | 118M | 7.792 |
| 03/04/2019 | -0,93% | -0,41 | 43,50 | 44,16 | 43,50 | 44,88 | 57M | 7.092 |
| 02/04/2019 | -1,44% | -0,64 | 43,91 | 45,00 | 43,57 | 45,08 | 90M | 7.698 |
| 01/04/2019 | 1,32% | 0,58 | 44,55 | 44,08 | 43,80 | 45,18 | 57M | 6.342 |
| 29/03/2019 | 1,92% | 0,83 | 43,97 | 43,69 | 43,20 | 44,04 | 49M | 5.640 |
| 28/03/2019 | 3,70% | 1,54 | 43,14 | 41,20 | 41,14 | 43,66 | 82M | 12.208 |
| 27/03/2019 | -4,83% | -2,11 | 41,60 | 43,19 | 41,60 | 43,79 | 151M | 12.831 |
| 26/03/2019 | -0,11% | -0,05 | 43,71 | 44,42 | 43,44 | 44,42 | 94M | 9.271 |
| 25/03/2019 | 1,16% | 0,50 | 43,76 | 43,08 | 43,04 | 43,95 | 61M | 9.174 |
| 22/03/2019 | -2,55% | -1,13 | 43,26 | 43,31 | 42,58 | 44,08 | 109M | 15.795 |
| 21/03/2019 | -1,75% | -0,79 | 44,39 | 45,17 | 43,51 | 45,43 | 81M | 12.613 |
| 20/03/2019 | -2,06% | -0,95 | 45,18 | 45,85 | 45,18 | 46,39 | 67M | 6.941 |
| 19/03/2019 | -1,62% | -0,76 | 46,13 | 46,94 | 46,13 | 47,02 | 48M | 6.450 |
| 18/03/2019 | 0,24% | 0,11 | 46,89 | 47,01 | 46,54 | 47,13 | 34M | 3.729 |
| 15/03/2019 | 0,47% | 0,22 | 46,78 | 46,12 | 45,71 | 47,17 | 67M | 4.809 |
| 14/03/2019 | -1,15% | -0,54 | 46,56 | 47,11 | 46,34 | 47,20 | 48M | 4.627 |
| 13/03/2019 | 3,06% | 1,40 | 47,10 | 45,70 | 45,40 | 47,49 | 111M | 11.196 |
| 12/03/2019 | -0,65% | -0,30 | 45,70 | 46,02 | 45,51 | 46,26 | 76M | 8.137 |
| 11/03/2019 | 3,60% | 1,60 | 46,00 | 44,80 | 44,80 | 46,02 | 82M | 7.179 |
| 08/03/2019 | 0,89% | 0,39 | 44,40 | 43,99 | 43,54 | 44,82 | 66M | 8.144 |
| 07/03/2019 | 1,01% | 0,44 | 44,01 | 43,57 | 43,38 | 44,57 | 73M | 8.440 |
| 06/03/2019 | -1,65% | -0,73 | 43,57 | 44,02 | 43,47 | 44,50 | 54M | 7.332 |
| 01/03/2019 | -1,42% | -0,64 | 44,30 | 45,20 | 44,30 | 45,52 | 71M | 7.545 |
| 28/02/2019 | -4,14% | -1,94 | 44,94 | 46,72 | 44,94 | 46,72 | 145M | 8.612 |
| 27/02/2019 | -0,99% | -0,47 | 46,88 | 47,25 | 46,59 | 47,83 | 50M | 5.677 |
| 26/02/2019 | -0,67% | -0,32 | 47,35 | 47,77 | 47,35 | 48,06 | 38M | 4.343 |
| 25/02/2019 | -1,99% | -0,97 | 47,67 | 48,60 | 47,53 | 49,21 | 50M | 5.194 |
| 22/02/2019 | -0,12% | -0,06 | 48,64 | 48,55 | 48,21 | 49,10 | 59M | 5.817 |
| 21/02/2019 | 0,37% | 0,18 | 48,70 | 48,78 | 47,90 | 49,13 | 42M | 4.628 |
| 20/02/2019 | -1,98% | -0,98 | 48,52 | 49,88 | 48,52 | 50,00 | 95M | 10.538 |
Date,Open,High,Low,Close,Volume
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-19,46.40,46.52,45.80,46.28,47247878
12-Jul-19,46.84,47.02,45.94,46.05,80761261
11-Jul-19,46.69,46.89,46.11,46.50,72780943
10-Jul-19,46.86,47.60,46.54,46.59,74756165
08-Jul-19,47.41,47.42,46.43,46.52,47909114
05-Jul-19,47.28,48.05,47.28,47.41,54024865
04-Jul-19,47.26,48.18,46.89,47.68,57235450
03-Jul-19,45.58,47.25,45.58,46.50,73625380
02-Jul-19,46.14,46.38,45.41,45.96,67016966
01-Jul-19,46.37,46.45,45.72,45.72,44457020
28-Jun-19,46.08,46.24,45.46,45.46,46559512
27-Jun-19,45.40,45.93,44.67,45.58,42225645
26-Jun-19,45.65,45.90,45.29,45.75,38480297
25-Jun-19,45.90,46.08,45.04,45.16,41604295
24-Jun-19,45.79,46.69,45.45,45.89,55931034
21-Jun-19,44.90,45.94,44.80,45.70,72583347
19-Jun-19,44.40,44.88,43.98,44.60,57573757
18-Jun-19,43.54,44.47,43.30,44.17,64001113
17-Jun-19,43.30,43.93,43.01,43.07,39007008
14-Jun-19,43.51,43.66,42.90,43.38,49892301
13-Jun-19,44.41,44.41,43.45,43.52,62007802
12-Jun-19,44.13,45.17,43.80,44.11,70306152
11-Jun-19,44.39,44.73,44.10,44.18,75324337
10-Jun-19,44.98,44.98,43.89,44.20,82975797
07-Jun-19,44.43,45.28,44.43,45.10,52008842
06-Jun-19,45.00,45.07,44.34,44.62,45670508
05-Jun-19,45.39,45.48,44.29,44.35,47607582
04-Jun-19,45.25,45.74,44.78,45.32,66339720
03-Jun-19,45.68,45.85,44.82,45.30,94279347
31-May-19,45.10,46.23,45.10,45.70,109662694
30-May-19,44.72,46.10,44.60,46.10,54576192
29-May-19,44.07,45.73,44.06,44.99,71044147
28-May-19,43.87,45.00,43.63,44.59,139818045
27-May-19,43.07,43.94,43.01,43.65,29257978
24-May-19,42.80,43.35,42.69,42.70,49812484
23-May-19,43.33,43.48,42.60,42.60,73765123
22-May-19,44.95,44.95,43.42,43.85,59811071
21-May-19,42.90,44.76,42.81,44.58,62802780
20-May-19,41.98,43.07,41.33,43.07,55862599
17-May-19,41.50,42.55,41.28,41.82,77346269
16-May-19,42.31,42.61,41.67,41.95,86761941
15-May-19,42.69,43.39,42.18,43.07,87851806
14-May-19,42.45,43.61,41.97,43.50,98507062
13-May-19,43.01,43.20,42.16,42.40,74371378
10-May-19,43.80,44.36,43.00,43.44,54703459
09-May-19,44.07,44.36,43.64,43.81,45720881
08-May-19,44.20,45.11,44.10,44.60,67813025
07-May-19,43.80,44.02,42.95,43.70,85974870
06-May-19,44.75,44.85,43.82,44.00,42963851
03-May-19,45.47,45.59,44.87,44.87,42801220
02-May-19,44.82,45.53,44.53,45.30,42478056
30-Apr-19,46.20,46.60,44.54,45.01,92099259
29-Apr-19,46.25,46.25,45.47,45.80,33867837
26-Apr-19,45.50,46.20,45.30,45.67,48158014
25-Apr-19,45.23,45.69,44.36,45.69,83293175
24-Apr-19,46.12,46.17,44.74,45.15,82212888
23-Apr-19,46.11,46.77,45.84,46.12,78989214
22-Apr-19,45.44,46.00,44.61,46.00,58315691
18-Apr-19,44.25,45.67,43.83,45.32,66916484
17-Apr-19,45.37,45.98,43.76,43.97,133955337
16-Apr-19,44.55,46.08,44.42,45.36,56107090
15-Apr-19,44.71,45.45,44.43,44.61,65302158
12-Apr-19,44.30,45.54,44.19,44.69,82317740
11-Apr-19,45.15,45.15,44.05,44.60,46810539
10-Apr-19,45.10,45.36,44.71,45.16,49118276
09-Apr-19,44.94,45.17,44.23,44.77,68777475
08-Apr-19,45.52,45.86,45.20,45.49,62656177
05-Apr-19,45.21,45.96,44.56,45.96,59797176
04-Apr-19,43.87,44.98,43.16,44.88,117920859
03-Apr-19,44.16,44.88,43.50,43.50,56661912
02-Apr-19,45.00,45.08,43.57,43.91,90218039
01-Apr-19,44.08,45.18,43.80,44.55,56946898
29-Mar-19,43.69,44.04,43.20,43.97,48626118
28-Mar-19,41.20,43.66,41.14,43.14,82421914
27-Mar-19,43.19,43.79,41.60,41.60,151382334
26-Mar-19,44.42,44.42,43.44,43.71,94334838
25-Mar-19,43.08,43.95,43.04,43.76,61481237
22-Mar-19,43.31,44.08,42.58,43.26,108648682
21-Mar-19,45.17,45.43,43.51,44.39,81391082
20-Mar-19,45.85,46.39,45.18,45.18,67368005
19-Mar-19,46.94,47.02,46.13,46.13,47520100
18-Mar-19,47.01,47.13,46.54,46.89,33805780
15-Mar-19,46.12,47.17,45.71,46.78,67211433
14-Mar-19,47.11,47.20,46.34,46.56,48475376
13-Mar-19,45.70,47.49,45.40,47.10,110666285
12-Mar-19,46.02,46.26,45.51,45.70,75754545
11-Mar-19,44.80,46.02,44.80,46.00,81603764
08-Mar-19,43.99,44.82,43.54,44.40,65746384
07-Mar-19,43.57,44.57,43.38,44.01,72909657
06-Mar-19,44.02,44.50,43.47,43.57,53906189
01-Mar-19,45.20,45.52,44.30,44.30,70859770
28-Feb-19,46.72,46.72,44.94,44.94,144901568
27-Feb-19,47.25,47.83,46.59,46.88,49999214
26-Feb-19,47.77,48.06,47.35,47.35,37755205
25-Feb-19,48.60,49.21,47.53,47.67,49941017
22-Feb-19,48.55,49.10,48.21,48.64,59030279
21-Feb-19,48.78,49.13,47.90,48.70,42068964
20-Feb-19,49.88,50.00,48.52,48.52,95478777
19-Feb-19,48.34,49.98,48.33,49.50,95478777
18-Feb-19,49.00,49.00,48.09,48.59,95478777
15-Feb-19,49.02,50.00,48.83,49.20,95478777
14-Feb-19,47.90,49.56,47.41,49.45,95478777
13-Feb-19,49.45,49.69,47.76,48.16,95478777
12-Feb-19,49.00,49.50,48.48,49.05,95478777
11-Feb-19,48.85,49.11,48.00,48.32,95478777
08-Feb-19,47.45,49.15,47.45,49.00,95478777
07-Feb-19,47.79,48.59,47.14,47.82,95478777
06-Feb-19,49.27,49.40,47.57,47.73,95478777
05-Feb-19,49.87,50.35,48.92,49.81,95478777
04-Feb-19,48.41,50.34,48.13,50.34,95478777
01-Feb-19,47.87,48.95,47.87,48.75,95478777
31-Jan-19,48.12,48.50,47.50,48.07,95478777
30-Jan-19,48.74,48.74,46.09,48.00,95478777
29-Jan-19,50.35,50.68,49.00,49.00,95478777
28-Jan-19,49.00,50.63,49.00,49.70,95478777
24-Jan-19,49.79,50.03,49.07,49.57,95478777
23-Jan-19,48.30,49.80,48.24,49.80,95478777
22-Jan-19,48.33,48.60,47.76,48.25,95478777
21-Jan-19,48.04,48.35,47.41,48.35,95478777
18-Jan-19,47.35,48.54,47.35,48.43,95478777
17-Jan-19,46.72,47.67,46.62,47.29,95478777
16-Jan-19,47.02,47.56,46.70,46.70,95478777
15-Jan-19,48.20,48.27,46.58,47.00,95478777
14-Jan-19,47.32,48.58,47.16,48.10,95478777
11-Jan-19,47.06,47.39,46.44,47.39,95478777
10-Jan-19,46.48,47.61,46.48,47.49,95478777
09-Jan-19,46.69,47.41,46.20,47.00,95478777
08-Jan-19,47.23,47.29,45.51,46.36,95478777
07-Jan-19,47.39,48.16,47.30,47.99,95478777
04-Jan-19,47.06,48.00,46.60,47.20,95478777
03-Jan-19,45.64,47.28,45.52,47.25,95478777
*exoneração de responsabilidade