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
04/07/2022	-1,41%	-0,41	28,60	28,92	28,60	29,09	25M	4.296
01/07/2022	0,69%	0,20	29,01	28,70	28,51	29,27	52M	8.958
30/06/2022	-1,71%	-0,50	28,81	29,11	28,71	29,19	85M	13.379
29/06/2022	-1,81%	-0,54	29,31	29,90	29,20	30,09	48M	8.220
28/06/2022	-0,23%	-0,07	29,85	30,00	29,65	30,32	36M	5.785
27/06/2022	1,80%	0,53	29,92	29,58	29,51	30,00	32M	5.031
24/06/2022	-0,31%	-0,09	29,39	29,68	29,39	29,91	43M	7.026
23/06/2022	-2,25%	-0,68	29,48	30,34	29,48	30,43	72M	9.545
22/06/2022	-1,76%	-0,54	30,16	30,51	30,16	30,75	47M	7.150
21/06/2022	0,20%	0,06	30,70	30,76	30,25	31,04	75M	9.661
20/06/2022	2,13%	0,64	30,64	30,14	30,14	30,99	33M	4.826

17/06/2022	-1,35%	-0,41	30,00	30,09	29,36	30,44	108M	10.091
15/06/2022	0,83%	0,25	30,41	30,44	30,30	30,89	70M	11.719
14/06/2022	-1,11%	-0,34	30,16	30,41	30,06	30,84	49M	8.595
13/06/2022	-1,93%	-0,60	30,50	30,72	30,29	31,06	102M	12.609
10/06/2022	-1,33%	-0,42	31,10	31,36	30,70	31,40	106M	13.914
09/06/2022	0,19%	0,06	31,52	31,47	31,22	31,70	102M	8.590
08/06/2022	-1,13%	-0,36	31,46	31,63	31,23	31,91	50M	6.818
07/06/2022	-0,87%	-0,28	31,82	31,90	31,62	32,23	63M	7.811
06/06/2022	-0,37%	-0,12	32,10	32,42	31,95	32,45	38M	5.795
03/06/2022	-0,95%	-0,31	32,22	32,32	31,94	32,46	48M	7.837
02/06/2022	-1,12%	-0,37	32,53	32,92	32,27	33,21	69M	10.623
01/06/2022	-1,94%	-0,65	32,90	33,73	32,82	33,75	58M	8.053
31/05/2022	0,18%	0,06	33,55	33,77	33,32	33,96	284M	9.892
30/05/2022	-0,53%	-0,18	33,49	33,80	33,16	33,84	25M	3.708
27/05/2022	1,02%	0,34	33,67	33,37	33,08	34,02	43M	6.116
26/05/2022	-0,30%	-0,10	33,33	33,41	33,30	33,60	43M	6.551
25/05/2022	-2,62%	-0,90	33,43	34,05	33,04	34,09	92M	13.992
24/05/2022	1,42%	0,48	34,33	33,70	33,59	34,33	99M	14.026
23/05/2022	2,51%	0,83	33,85	33,27	33,14	34,20	63M	10.506
20/05/2022	0,92%	0,30	33,02	33,07	32,64	33,25	104M	14.626
19/05/2022	-0,88%	-0,29	32,72	32,92	32,57	33,11	83M	11.919
18/05/2022	-2,77%	-0,94	33,01	33,93	32,84	33,93	121M	15.995
17/05/2022	1,22%	0,41	33,95	33,85	33,42	34,00	76M	9.768
16/05/2022	2,57%	0,84	33,54	32,71	32,58	33,60	59M	8.506
13/05/2022	-0,15%	-0,05	32,70	32,64	32,24	32,91	75M	9.946
12/05/2022	-0,40%	-0,13	32,75	32,67	32,28	32,98	63M	8.277
11/05/2022	0,86%	0,28	32,88	32,50	32,26	33,01	119M	15.009
10/05/2022	-2,01%	-0,67	32,60	33,43	32,55	33,53	51M	6.704
09/05/2022	0,91%	0,30	33,27	32,60	32,40	33,40	64M	9.866
06/05/2022	3,10%	0,99	32,97	32,04	31,99	33,19	77M	11.443
05/05/2022	-1,93%	-0,63	31,98	32,25	31,51	32,43	79M	11.551
04/05/2022	2,39%	0,76	32,61	31,71	31,63	32,61	97M	13.217
03/05/2022	0,95%	0,30	31,85	31,55	31,52	32,03	83M	12.362
02/05/2022	-0,63%	-0,20	31,55	31,34	31,18	31,90	132M	18.140
29/04/2022	-0,09%	-0,03	31,75	31,88	31,71	32,93	164M	21.692
28/04/2022	-0,59%	-0,19	31,78	32,11	31,03	32,16	178M	24.085
27/04/2022	-0,40%	-0,13	31,97	32,34	31,63	32,34	182M	24.170
26/04/2022	-4,55%	-1,53	32,10	32,62	31,87	32,81	295M	32.489
25/04/2022	-0,91%	-0,31	33,63	33,88	33,20	33,88	118M	12.091
22/04/2022	-3,14%	-1,10	33,94	34,02	33,94	34,58	131M	13.267
20/04/2022	-0,26%	-0,09	35,04	35,02	34,86	35,52	108M	9.614
19/04/2022	-0,45%	-0,16	35,13	35,20	34,78	35,57	100M	14.577
18/04/2022	1,12%	0,39	35,29	34,92	34,92	35,54	78M	8.919
14/04/2022	-0,48%	-0,17	34,90	34,89	34,57	35,34	75M	10.809
13/04/2022	-0,06%	-0,02	35,07	35,14	34,80	35,39	74M	12.017
12/04/2022	-1,32%	-0,47	35,09	35,85	35,02	35,87	92M	11.850
11/04/2022	-0,59%	-0,21	35,56	35,69	35,47	35,99	63M	6.810
08/04/2022	-2,64%	-0,97	35,77	36,30	35,61	36,59	84M	11.756
07/04/2022	3,52%	1,25	36,74	35,07	34,86	36,74	189M	11.511
06/04/2022	0,28%	0,10	35,49	35,30	34,84	35,55	116M	16.110
05/04/2022	-2,26%	-0,82	35,39	36,23	35,28	36,23	91M	12.485
04/04/2022	-1,84%	-0,68	36,21	36,80	36,13	36,80	41M	6.068
01/04/2022	0,03%	0,01	36,89	36,97	36,54	37,36	125M	16.490
31/03/2022	0,27%	0,10	36,88	36,89	36,18	37,17	201M	12.946
30/03/2022	1,02%	0,37	36,78	36,57	36,24	36,95	90M	10.472
29/03/2022	0,19%	0,07	36,41	36,98	36,35	37,15	84M	10.512
28/03/2022	-1,52%	-0,56	36,34	36,99	35,97	37,07	123M	12.640
25/03/2022	2,90%	1,04	36,90	35,79	35,64	36,90	97M	13.648
24/03/2022	-0,86%	-0,31	35,86	36,03	35,71	36,39	113M	14.001
23/03/2022	0,06%	0,02	36,17	36,04	35,52	36,47	65M	9.158
22/03/2022	0,64%	0,23	36,15	36,00	35,78	36,49	97M	14.045
21/03/2022	2,25%	0,79	35,92	34,94	34,94	35,93	142M	16.286
18/03/2022	1,09%	0,38	35,13	34,34	34,34	35,82	344M	21.897
17/03/2022	1,76%	0,60	34,75	34,04	33,84	34,76	122M	13.515
16/03/2022	2,58%	0,86	34,15	33,30	33,21	34,20	185M	17.486
15/03/2022	-1,33%	-0,45	33,29	33,24	33,04	33,88	136M	14.483
14/03/2022	4,36%	1,41	33,74	32,38	32,38	34,29	210M	21.338
11/03/2022	0,22%	0,07	32,33	32,31	32,15	32,76	84M	11.185
10/03/2022	-0,09%	-0,03	32,26	31,84	31,78	32,53	78M	9.953
09/03/2022	8,79%	2,61	32,29	29,93	29,80	32,92	236M	26.377
08/03/2022	0,17%	0,05	29,68	29,71	29,26	30,12	91M	13.204
07/03/2022	-3,07%	-0,94	29,63	30,23	29,51	30,45	94M	13.141
04/03/2022	-1,86%	-0,58	30,57	31,09	30,24	31,12	67M	11.387
03/03/2022	1,27%	0,39	31,15	30,83	30,67	31,39	98M	8.775
02/03/2022	-0,58%	-0,18	30,76	30,60	30,47	31,03	58M	8.336
25/02/2022	2,01%	0,61	30,94	30,03	30,03	30,94	153M	16.212
24/02/2022	-3,41%	-1,07	30,33	30,62	29,70	30,81	131M	16.131
23/02/2022	-0,66%	-0,21	31,40	31,38	31,35	32,22	133M	19.824
22/02/2022	-0,35%	-0,11	31,61	32,04	31,52	32,04	54M	7.490
21/02/2022	-1,21%	-0,39	31,72	31,88	31,48	31,97	42M	6.544
18/02/2022	0,88%	0,28	32,11	32,09	31,68	32,18	66M	8.076
17/02/2022	-1,79%	-0,58	31,83	32,40	31,83	32,66	60M	7.233
16/02/2022	1,50%	0,48	32,41	32,11	32,00	32,67	87M	14.659
15/02/2022	-0,56%	-0,18	31,93	32,19	31,93	32,75	110M	11.863
14/02/2022	0,28%	0,09	32,11	32,07	31,56	32,17	79M	10.413
11/02/2022	-0,77%	-0,25	32,02	31,65	31,64	32,81	171M	17.666
10/02/2022	1,80%	0,57	32,27	31,86	31,69	32,65	101M	12.961
09/02/2022	-2,13%	-0,69	31,70	32,36	31,43	32,40	130M	18.163
08/02/2022	0,28%	0,09	32,39	32,25	32,01	32,51	66M	8.853
07/02/2022	0,03%	0,01	32,30	32,24	32,14	32,69	65M	8.852
04/02/2022	1,32%	0,42	32,29	31,80	31,67	32,48	75M	9.316
03/02/2022	0,38%	0,12	31,87	31,87	31,32	32,26	93M	12.308
02/02/2022	-2,99%	-0,98	31,75	31,80	31,35	32,35	259M	28.793
01/02/2022	-0,43%	-0,14	32,73	32,98	32,54	33,60	141M	19.070
31/01/2022	-0,51%	-0,17	32,87	33,00	32,20	33,18	155M	13.982
28/01/2022	-2,28%	-0,77	33,04	33,56	32,91	33,63	92M	11.235
27/01/2022	1,56%	0,52	33,81	33,53	33,43	34,82	154M	16.284
26/01/2022	0,48%	0,16	33,29	33,50	32,96	33,63	126M	14.756
25/01/2022	6,25%	1,95	33,13	30,95	30,95	33,41	207M	21.911
24/01/2022	-0,80%	-0,25	31,18	31,70	30,81	31,93	64M	9.382
21/01/2022	0,83%	0,26	31,43	31,16	31,11	32,10	75M	9.667
20/01/2022	-1,11%	-0,35	31,17	31,55	31,11	31,85	80M	9.743
19/01/2022	0,19%	0,06	31,52	31,33	31,33	32,07	69M	8.375
18/01/2022	-0,73%	-0,23	31,46	31,48	31,16	31,71	105M	13.633
17/01/2022	-0,53%	-0,17	31,69	31,78	31,07	32,03	60M	9.143
14/01/2022	1,14%	0,36	31,86	31,62	31,55	32,02	44M	6.462
13/01/2022	2,94%	0,90	31,50	30,58	30,21	32,13	109M	11.345
12/01/2022	-2,61%	-0,82	30,60	31,40	30,36	31,66	122M	16.203
11/01/2022	-0,79%	-0,25	31,42	31,67	31,05	31,70	87M	11.945
10/01/2022	1,09%	0,34	31,67	31,25	31,07	31,80	96M	13.061
07/01/2022	0,32%	0,10	31,33	31,23	31,00	31,44	67M	9.839
06/01/2022	1,33%	0,41	31,23	30,82	30,82	31,46	86M	13.754
05/01/2022	-1,19%	-0,37	30,82	30,98	30,67	31,35	50M	7.393
04/01/2022	1,46%	0,45	31,19	30,74	30,66	31,72	69M	9.266
03/01/2022	2,54%	0,76	30,74	30,15	30,08	30,74	110M	14.346
30/12/2021	-1,35%	-0,41	29,98	30,75	29,84	30,75	72M	8.977
29/12/2021	-1,30%	-0,40	30,39	30,63	30,22	30,86	38M	6.696
28/12/2021	0,16%	0,05	30,79	30,89	30,47	30,90	24M	4.840
27/12/2021	0,92%	0,28	30,74	30,60	30,43	30,84	30M	5.125
23/12/2021	0,40%	0,12	30,46	30,29	30,15	30,68	30M	5.644
22/12/2021	-0,26%	-0,08	30,34	30,42	29,92	30,51	53M	10.960
21/12/2021	-0,88%	-0,27	30,42	30,75	30,34	30,86	34M	5.826
20/12/2021	-	-	30,69	31,05	30,36	31,20	55M	9.076

Date,Open,High,Low,Close,Volume
04-Jul-22,28.92,29.09,28.60,28.60,24688586
01-Jul-22,28.70,29.27,28.51,29.01,52398617
30-Jun-22,29.11,29.19,28.71,28.81,85232507
29-Jun-22,29.90,30.09,29.20,29.31,48113211
28-Jun-22,30.00,30.32,29.65,29.85,35923724
27-Jun-22,29.58,30.00,29.51,29.92,31826666
24-Jun-22,29.68,29.91,29.39,29.39,43357677
23-Jun-22,30.34,30.43,29.48,29.48,71545474
22-Jun-22,30.51,30.75,30.16,30.16,46514575
21-Jun-22,30.76,31.04,30.25,30.70,74645545
20-Jun-22,30.14,30.99,30.14,30.64,33074701
17-Jun-22,30.09,30.44,29.36,30.00,107754770
15-Jun-22,30.44,30.89,30.30,30.41,70418418
14-Jun-22,30.41,30.84,30.06,30.16,49334375
13-Jun-22,30.72,31.06,30.29,30.50,102314788
10-Jun-22,31.36,31.40,30.70,31.10,105542430
09-Jun-22,31.47,31.70,31.22,31.52,101991323
08-Jun-22,31.63,31.91,31.23,31.46,49720026
07-Jun-22,31.90,32.23,31.62,31.82,63160949
06-Jun-22,32.42,32.45,31.95,32.10,38316228
03-Jun-22,32.32,32.46,31.94,32.22,47626658
02-Jun-22,32.92,33.21,32.27,32.53,68720743
01-Jun-22,33.73,33.75,32.82,32.90,58448052
31-May-22,33.77,33.96,33.32,33.55,283788263
30-May-22,33.80,33.84,33.16,33.49,25301654
27-May-22,33.37,34.02,33.08,33.67,43437318
26-May-22,33.41,33.60,33.30,33.33,42737344
25-May-22,34.05,34.09,33.04,33.43,91516207
24-May-22,33.70,34.33,33.59,34.33,98652961
23-May-22,33.27,34.20,33.14,33.85,62717889
20-May-22,33.07,33.25,32.64,33.02,104334788
19-May-22,32.92,33.11,32.57,32.72,83358625
18-May-22,33.93,33.93,32.84,33.01,121276987
17-May-22,33.85,34.00,33.42,33.95,75537162
16-May-22,32.71,33.60,32.58,33.54,58997376
13-May-22,32.64,32.91,32.24,32.70,75118137
12-May-22,32.67,32.98,32.28,32.75,62909213
11-May-22,32.50,33.01,32.26,32.88,118879851
10-May-22,33.43,33.53,32.55,32.60,50816643
09-May-22,32.60,33.40,32.40,33.27,64386157
06-May-22,32.04,33.19,31.99,32.97,77088481
05-May-22,32.25,32.43,31.51,31.98,78637464
04-May-22,31.71,32.61,31.63,32.61,97493221
03-May-22,31.55,32.03,31.52,31.85,82922385
02-May-22,31.34,31.90,31.18,31.55,131731960
29-Apr-22,31.88,32.93,31.71,31.75,164372666
28-Apr-22,32.11,32.16,31.03,31.78,177788773
27-Apr-22,32.34,32.34,31.63,31.97,181933716
26-Apr-22,32.62,32.81,31.87,32.10,294719570
25-Apr-22,33.88,33.88,33.20,33.63,118412789
22-Apr-22,34.02,34.58,33.94,33.94,130705566
20-Apr-22,35.02,35.52,34.86,35.04,107651603
19-Apr-22,35.20,35.57,34.78,35.13,99704207
18-Apr-22,34.92,35.54,34.92,35.29,78287108
14-Apr-22,34.89,35.34,34.57,34.90,74967509
13-Apr-22,35.14,35.39,34.80,35.07,74418287
12-Apr-22,35.85,35.87,35.02,35.09,92397800
11-Apr-22,35.69,35.99,35.47,35.56,63228772
08-Apr-22,36.30,36.59,35.61,35.77,83652037
07-Apr-22,35.07,36.74,34.86,36.74,188675457
06-Apr-22,35.30,35.55,34.84,35.49,116296071
05-Apr-22,36.23,36.23,35.28,35.39,90761342
04-Apr-22,36.80,36.80,36.13,36.21,41405624
01-Apr-22,36.97,37.36,36.54,36.89,124707758
31-Mar-22,36.89,37.17,36.18,36.88,200500368
30-Mar-22,36.57,36.95,36.24,36.78,90176238
29-Mar-22,36.98,37.15,36.35,36.41,84144829
28-Mar-22,36.99,37.07,35.97,36.34,123018931
25-Mar-22,35.79,36.90,35.64,36.90,97116075
24-Mar-22,36.03,36.39,35.71,35.86,113414832
23-Mar-22,36.04,36.47,35.52,36.17,65237373
22-Mar-22,36.00,36.49,35.78,36.15,96584666
21-Mar-22,34.94,35.93,34.94,35.92,142450972
18-Mar-22,34.34,35.82,34.34,35.13,343906988
17-Mar-22,34.04,34.76,33.84,34.75,122302203
16-Mar-22,33.30,34.20,33.21,34.15,185016396
15-Mar-22,33.24,33.88,33.04,33.29,135737760
14-Mar-22,32.38,34.29,32.38,33.74,209900123
11-Mar-22,32.31,32.76,32.15,32.33,83518309
10-Mar-22,31.84,32.53,31.78,32.26,78013235
09-Mar-22,29.93,32.92,29.80,32.29,235743231
08-Mar-22,29.71,30.12,29.26,29.68,91498001
07-Mar-22,30.23,30.45,29.51,29.63,94364468
04-Mar-22,31.09,31.12,30.24,30.57,66606412
03-Mar-22,30.83,31.39,30.67,31.15,98434713
02-Mar-22,30.60,31.03,30.47,30.76,57744932
25-Feb-22,30.03,30.94,30.03,30.94,152706191
24-Feb-22,30.62,30.81,29.70,30.33,130843889
23-Feb-22,31.38,32.22,31.35,31.40,133061157
22-Feb-22,32.04,32.04,31.52,31.61,54399050
21-Feb-22,31.88,31.97,31.48,31.72,42450935
18-Feb-22,32.09,32.18,31.68,32.11,65736697
17-Feb-22,32.40,32.66,31.83,31.83,60175820
16-Feb-22,32.11,32.67,32.00,32.41,87343030
15-Feb-22,32.19,32.75,31.93,31.93,109785112
14-Feb-22,32.07,32.17,31.56,32.11,79359332
11-Feb-22,31.65,32.81,31.64,32.02,171432274
10-Feb-22,31.86,32.65,31.69,32.27,100932061
09-Feb-22,32.36,32.40,31.43,31.70,130319262
08-Feb-22,32.25,32.51,32.01,32.39,65847729
07-Feb-22,32.24,32.69,32.14,32.30,65354341
04-Feb-22,31.80,32.48,31.67,32.29,74703496
03-Feb-22,31.87,32.26,31.32,31.87,92570658
02-Feb-22,31.80,32.35,31.35,31.75,259168783
01-Feb-22,32.98,33.60,32.54,32.73,140717736
31-Jan-22,33.00,33.18,32.20,32.87,155015244
28-Jan-22,33.56,33.63,32.91,33.04,92412059
27-Jan-22,33.53,34.82,33.43,33.81,153773267
26-Jan-22,33.50,33.63,32.96,33.29,125682409
25-Jan-22,30.95,33.41,30.95,33.13,207038588
24-Jan-22,31.70,31.93,30.81,31.18,63864569
21-Jan-22,31.16,32.10,31.11,31.43,74719809
20-Jan-22,31.55,31.85,31.11,31.17,80002065
19-Jan-22,31.33,32.07,31.33,31.52,68971375
18-Jan-22,31.48,31.71,31.16,31.46,105259495
17-Jan-22,31.78,32.03,31.07,31.69,60298937
14-Jan-22,31.62,32.02,31.55,31.86,44099299
13-Jan-22,30.58,32.13,30.21,31.50,108937097
12-Jan-22,31.40,31.66,30.36,30.60,121890456
11-Jan-22,31.67,31.70,31.05,31.42,87184332
10-Jan-22,31.25,31.80,31.07,31.67,95586867
07-Jan-22,31.23,31.44,31.00,31.33,67159484
06-Jan-22,30.82,31.46,30.82,31.23,85998117
05-Jan-22,30.98,31.35,30.67,30.82,49585894
04-Jan-22,30.74,31.72,30.66,31.19,68759751
03-Jan-22,30.15,30.74,30.08,30.74,109845963
30-Dec-21,30.75,30.75,29.84,29.98,71900561
29-Dec-21,30.63,30.86,30.22,30.39,38477957
28-Dec-21,30.89,30.90,30.47,30.79,23718060
27-Dec-21,30.60,30.84,30.43,30.74,30093888
23-Dec-21,30.29,30.68,30.15,30.46,30263437
22-Dec-21,30.42,30.51,29.92,30.34,53079316
21-Dec-21,30.75,30.86,30.34,30.42,33755737
20-Dec-21,31.05,31.20,30.36,30.69,54861914

*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