Cotação atual, histórico e gráfico do papel: SANB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | 1,87% | 0,91 | 49,50 | 48,34 | 48,33 | 49,98 | 65M | 6.427 |
| 18/02/2019 | -1,24% | -0,61 | 48,59 | 49,00 | 48,09 | 49,00 | 41M | 5.048 |
| 15/02/2019 | -0,51% | -0,25 | 49,20 | 49,02 | 48,83 | 50,00 | 55M | 6.184 |
| 14/02/2019 | 2,68% | 1,29 | 49,45 | 47,90 | 47,41 | 49,56 | 64M | 8.427 |
| 13/02/2019 | -1,81% | -0,89 | 48,16 | 49,45 | 47,76 | 49,69 | 115M | 12.526 |
| 12/02/2019 | 1,51% | 0,73 | 49,05 | 49,00 | 48,48 | 49,50 | 67M | 6.511 |
| 11/02/2019 | -1,39% | -0,68 | 48,32 | 48,85 | 48,00 | 49,11 | 42M | 5.118 |
| 08/02/2019 | 2,47% | 1,18 | 49,00 | 47,45 | 47,45 | 49,15 | 87M | 8.561 |
| 07/02/2019 | 0,19% | 0,09 | 47,82 | 47,79 | 47,14 | 48,59 | 60M | 7.062 |
| 06/02/2019 | -4,18% | -2,08 | 47,73 | 49,27 | 47,57 | 49,40 | 59M | 6.488 |
| 05/02/2019 | -1,05% | -0,53 | 49,81 | 49,87 | 48,92 | 50,35 | 90M | 10.576 |
| 04/02/2019 | 3,26% | 1,59 | 50,34 | 48,41 | 48,13 | 50,34 | 81M | 8.210 |
| 01/02/2019 | 1,41% | 0,68 | 48,75 | 47,87 | 47,87 | 48,95 | 90M | 11.115 |
| 31/01/2019 | 0,15% | 0,07 | 48,07 | 48,12 | 47,50 | 48,50 | 186M | 17.185 |
| 30/01/2019 | -2,04% | -1,00 | 48,00 | 48,74 | 46,09 | 48,74 | 276M | 22.855 |
| 29/01/2019 | -1,41% | -0,70 | 49,00 | 50,35 | 49,00 | 50,68 | 107M | 8.620 |
| 28/01/2019 | 0,26% | 0,13 | 49,70 | 49,00 | 49,00 | 50,63 | 89M | 9.294 |
| 24/01/2019 | -0,46% | -0,23 | 49,57 | 49,79 | 49,07 | 50,03 | 85M | 9.192 |
| 23/01/2019 | 3,21% | 1,55 | 49,80 | 48,30 | 48,24 | 49,80 | 76M | 8.482 |
| 22/01/2019 | -0,21% | -0,10 | 48,25 | 48,33 | 47,76 | 48,60 | 74M | 8.082 |
| 21/01/2019 | -0,17% | -0,08 | 48,35 | 48,04 | 47,41 | 48,35 | 30M | 3.526 |
| 18/01/2019 | 2,41% | 1,14 | 48,43 | 47,35 | 47,35 | 48,54 | 58M | 6.978 |
| 17/01/2019 | 1,26% | 0,59 | 47,29 | 46,72 | 46,62 | 47,67 | 61M | 7.883 |
| 16/01/2019 | -0,64% | -0,30 | 46,70 | 47,02 | 46,70 | 47,56 | 65M | 8.041 |
| 15/01/2019 | -2,29% | -1,10 | 47,00 | 48,20 | 46,58 | 48,27 | 102M | 8.866 |
| 14/01/2019 | 1,50% | 0,71 | 48,10 | 47,32 | 47,16 | 48,58 | 80M | 9.302 |
| 11/01/2019 | -0,21% | -0,10 | 47,39 | 47,06 | 46,44 | 47,39 | 73M | 9.282 |
| 10/01/2019 | 1,04% | 0,49 | 47,49 | 46,48 | 46,48 | 47,61 | 51M | 6.840 |
| 09/01/2019 | 1,38% | 0,64 | 47,00 | 46,69 | 46,20 | 47,41 | 81M | 8.809 |
| 08/01/2019 | -3,40% | -1,63 | 46,36 | 47,23 | 45,51 | 47,29 | 72M | 7.648 |
| 07/01/2019 | 1,67% | 0,79 | 47,99 | 47,39 | 47,30 | 48,16 | 107M | 13.237 |
| 04/01/2019 | -0,11% | -0,05 | 47,20 | 47,06 | 46,60 | 48,00 | 106M | 12.701 |
| 03/01/2019 | 3,30% | 1,51 | 47,25 | 45,64 | 45,52 | 47,28 | 132M | 16.930 |
| 02/01/2019 | 7,12% | 3,04 | 45,74 | 42,76 | 42,76 | 46,16 | 199M | 10.310 |
| 28/12/2018 | 2,40% | 1,00 | 42,70 | 42,54 | 42,07 | 43,10 | 78M | 10.177 |
| 27/12/2018 | 0,70% | 0,29 | 41,70 | 41,24 | 41,24 | 41,98 | 58M | 7.188 |
| 26/12/2018 | -1,59% | -0,67 | 41,41 | 41,91 | 41,01 | 41,92 | 48M | 7.125 |
| 21/12/2018 | -0,71% | -0,30 | 42,08 | 42,38 | 42,08 | 42,99 | 109M | 4.846 |
| 20/12/2018 | -2,49% | -1,08 | 42,38 | 43,98 | 42,07 | 44,32 | 64M | 8.174 |
| 19/12/2018 | -1,23% | -0,54 | 43,46 | 44,20 | 43,46 | 44,76 | 66M | 7.152 |
| 18/12/2018 | 3,19% | 1,36 | 44,00 | 43,01 | 43,01 | 44,20 | 82M | 6.577 |
| 17/12/2018 | -2,34% | -1,02 | 42,64 | 43,52 | 42,64 | 43,59 | 39M | 4.252 |
| 14/12/2018 | 0,55% | 0,24 | 43,66 | 42,81 | 42,76 | 44,18 | 45M | 5.163 |
| 13/12/2018 | 1,85% | 0,79 | 43,42 | 42,47 | 42,46 | 43,50 | 41M | 6.237 |
| 12/12/2018 | 2,28% | 0,95 | 42,63 | 42,09 | 41,99 | 43,05 | 52M | 7.412 |
| 11/12/2018 | -1,47% | -0,62 | 41,68 | 43,00 | 41,53 | 43,00 | 50M | 5.999 |
| 10/12/2018 | -3,09% | -1,35 | 42,30 | 43,54 | 42,30 | 43,85 | 46M | 6.526 |
| 07/12/2018 | 0,07% | 0,03 | 43,65 | 43,31 | 42,58 | 44,80 | 102M | 9.738 |
| 06/12/2018 | 1,44% | 0,62 | 43,62 | 42,20 | 42,20 | 43,62 | 65M | 9.121 |
| 05/12/2018 | 1,22% | 0,52 | 43,00 | 42,90 | 42,40 | 43,00 | 25M | 2.988 |
| 04/12/2018 | -1,35% | -0,58 | 42,48 | 43,32 | 41,81 | 43,67 | 62M | 7.599 |
| 03/12/2018 | 0,80% | 0,34 | 43,06 | 43,35 | 42,73 | 43,93 | 57M | 8.027 |
| 30/11/2018 | -1,79% | -0,78 | 42,72 | 43,79 | 42,72 | 43,98 | 96M | 8.807 |
| 29/11/2018 | 1,09% | 0,47 | 43,50 | 42,81 | 42,42 | 43,79 | 66M | 9.105 |
| 28/11/2018 | 2,45% | 1,03 | 43,03 | 41,89 | 41,66 | 43,18 | 60M | 7.812 |
| 27/11/2018 | 3,19% | 1,30 | 42,00 | 40,84 | 40,75 | 42,11 | 75M | 12.506 |
| 26/11/2018 | -3,58% | -1,51 | 40,70 | 42,33 | 40,42 | 42,73 | 104M | 12.210 |
| 23/11/2018 | 1,03% | 0,43 | 42,21 | 41,80 | 41,56 | 42,25 | 37M | 4.589 |
| 22/11/2018 | -1,09% | -0,46 | 41,78 | 42,05 | 41,66 | 42,49 | 31M | 3.801 |
Date,Open,High,Low,Close,Volume
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-19,48.34,49.98,48.33,49.50,64633658
18-Feb-19,49.00,49.00,48.09,48.59,41230391
15-Feb-19,49.02,50.00,48.83,49.20,55499450
14-Feb-19,47.90,49.56,47.41,49.45,63726002
13-Feb-19,49.45,49.69,47.76,48.16,115346360
12-Feb-19,49.00,49.50,48.48,49.05,67482234
11-Feb-19,48.85,49.11,48.00,48.32,42338828
08-Feb-19,47.45,49.15,47.45,49.00,86956822
07-Feb-19,47.79,48.59,47.14,47.82,59732271
06-Feb-19,49.27,49.40,47.57,47.73,59231239
05-Feb-19,49.87,50.35,48.92,49.81,89586521
04-Feb-19,48.41,50.34,48.13,50.34,80579913
01-Feb-19,47.87,48.95,47.87,48.75,89919081
31-Jan-19,48.12,48.50,47.50,48.07,186055746
30-Jan-19,48.74,48.74,46.09,48.00,276442233
29-Jan-19,50.35,50.68,49.00,49.00,106898004
28-Jan-19,49.00,50.63,49.00,49.70,88764407
24-Jan-19,49.79,50.03,49.07,49.57,84855290
23-Jan-19,48.30,49.80,48.24,49.80,76278999
22-Jan-19,48.33,48.60,47.76,48.25,73646187
21-Jan-19,48.04,48.35,47.41,48.35,29735297
18-Jan-19,47.35,48.54,47.35,48.43,58337420
17-Jan-19,46.72,47.67,46.62,47.29,61208555
16-Jan-19,47.02,47.56,46.70,46.70,65084196
15-Jan-19,48.20,48.27,46.58,47.00,101615507
14-Jan-19,47.32,48.58,47.16,48.10,79515469
11-Jan-19,47.06,47.39,46.44,47.39,72649219
10-Jan-19,46.48,47.61,46.48,47.49,50501237
09-Jan-19,46.69,47.41,46.20,47.00,81443132
08-Jan-19,47.23,47.29,45.51,46.36,71534078
07-Jan-19,47.39,48.16,47.30,47.99,106637220
04-Jan-19,47.06,48.00,46.60,47.20,105890363
03-Jan-19,45.64,47.28,45.52,47.25,132150216
02-Jan-19,42.76,46.16,42.76,45.74,199358903
28-Dec-18,42.54,43.10,42.07,42.70,78372817
27-Dec-18,41.24,41.98,41.24,41.70,58154080
26-Dec-18,41.91,41.92,41.01,41.41,47579430
21-Dec-18,42.38,42.99,42.08,42.08,109480954
20-Dec-18,43.98,44.32,42.07,42.38,63664676
19-Dec-18,44.20,44.76,43.46,43.46,65750710
18-Dec-18,43.01,44.20,43.01,44.00,81711556
17-Dec-18,43.52,43.59,42.64,42.64,39234793
14-Dec-18,42.81,44.18,42.76,43.66,44918325
13-Dec-18,42.47,43.50,42.46,43.42,40650260
12-Dec-18,42.09,43.05,41.99,42.63,51706046
11-Dec-18,43.00,43.00,41.53,41.68,49572286
10-Dec-18,43.54,43.85,42.30,42.30,46080422
07-Dec-18,43.31,44.80,42.58,43.65,102049089
06-Dec-18,42.20,43.62,42.20,43.62,64716291
05-Dec-18,42.90,43.00,42.40,43.00,25219236
04-Dec-18,43.32,43.67,41.81,42.48,61922139
03-Dec-18,43.35,43.93,42.73,43.06,56834953
30-Nov-18,43.79,43.98,42.72,42.72,96381480
29-Nov-18,42.81,43.79,42.42,43.50,66271553
28-Nov-18,41.89,43.18,41.66,43.03,59824595
27-Nov-18,40.84,42.11,40.75,42.00,75054091
26-Nov-18,42.33,42.73,40.42,40.70,104274842
23-Nov-18,41.80,42.25,41.56,42.21,36516874
22-Nov-18,42.05,42.49,41.66,41.78,30864163
21-Nov-18,42.14,42.40,41.75,42.24,30864163
19-Nov-18,42.71,42.80,42.08,42.76,30864163
16-Nov-18,42.00,43.03,41.89,43.03,30864163
14-Nov-18,41.50,42.06,41.03,41.60,30864163
13-Nov-18,42.12,42.25,41.29,41.50,30864163
12-Nov-18,41.65,42.48,41.22,42.11,30864163
09-Nov-18,40.90,41.99,40.37,41.65,30864163
08-Nov-18,41.42,41.99,40.80,40.87,30864163
07-Nov-18,41.75,41.98,40.90,41.37,30864163
06-Nov-18,40.90,41.79,40.90,41.35,30864163
05-Nov-18,41.87,42.08,40.95,41.64,30864163
01-Nov-18,42.58,42.75,41.16,41.80,30864163
31-Oct-18,44.00,44.70,41.50,42.20,30864163
30-Oct-18,43.49,44.93,42.57,44.50,30864163
29-Oct-18,44.78,45.19,42.05,42.77,30864163
26-Oct-18,41.59,43.37,41.59,43.31,30864163
25-Oct-18,40.99,42.34,40.37,42.00,30864163
24-Oct-18,41.56,41.56,40.40,40.55,30864163
23-Oct-18,40.12,41.90,39.82,41.64,30864163
22-Oct-18,40.54,41.48,40.54,41.17,30864163
19-Oct-18,40.52,40.94,40.07,40.07,30864163
18-Oct-18,40.83,41.16,40.15,40.15,30864163
17-Oct-18,40.69,41.78,40.26,41.16,30864163
16-Oct-18,40.50,41.03,39.97,41.03,30864163
15-Oct-18,40.20,40.24,39.65,39.73,30864163
11-Oct-18,41.00,41.00,39.33,39.33,30864163
10-Oct-18,41.00,41.62,39.74,39.74,30864163
09-Oct-18,41.50,42.26,41.38,41.70,30864163
08-Oct-18,43.29,43.29,41.62,41.69,30864163
05-Oct-18,40.60,40.89,39.49,39.49,30864163
04-Oct-18,39.45,40.24,39.15,39.96,30864163
03-Oct-18,39.27,40.15,39.03,39.58,30864163
02-Oct-18,36.00,37.89,36.00,37.67,30864163
*exoneração de responsabilidade