Cotação atual, histórico e gráfico do papel: SANB3

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 SANB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/07/2025	-1,13%	-0,16	14,06	14,14	13,92	14,36	882K	361
01/07/2025	3,12%	0,43	14,22	13,98	13,91	14,32	2M	978
27/06/2025	-1,43%	-0,20	13,79	13,80	13,72	13,94	818K	389
26/06/2025	1,16%	0,16	13,99	13,83	13,77	13,99	956K	334
25/06/2025	-1,14%	-0,16	13,83	13,96	13,74	13,99	640K	273
24/06/2025	0,87%	0,12	13,99	13,78	13,78	14,32	2M	734
23/06/2025	-0,86%	-0,12	13,87	13,90	13,63	13,94	1M	645

20/06/2025	-1,34%	-0,19	13,99	14,01	13,90	14,17	1M	438
18/06/2025	-0,77%	-0,11	14,18	14,29	14,16	14,40	2M	825
17/06/2025	0,63%	0,09	14,29	14,35	14,10	14,35	972K	400
16/06/2025	0,50%	0,07	14,20	14,18	14,18	14,42	1M	394
13/06/2025	-0,35%	-0,05	14,13	14,20	14,01	14,35	1M	471
12/06/2025	-0,91%	-0,13	14,18	14,31	14,11	14,32	1M	391
11/06/2025	4,99%	0,68	14,31	13,63	13,63	14,41	3M	1.399
10/06/2025	0,74%	0,10	13,63	13,71	13,50	13,78	862K	476
09/06/2025	-0,15%	-0,02	13,53	13,50	13,47	13,70	763K	443
06/06/2025	-0,29%	-0,04	13,55	13,50	13,50	13,79	662K	371
05/06/2025	-1,38%	-0,19	13,59	13,63	13,59	13,84	500K	280
04/06/2025	-2,61%	-0,37	13,78	14,15	13,77	14,24	844K	355
03/06/2025	1,51%	0,21	14,15	13,94	13,84	14,15	983K	418
02/06/2025	-0,92%	-0,13	13,94	14,10	13,85	14,33	1M	559
30/05/2025	-0,50%	-0,07	14,07	14,16	13,95	14,22	560K	291
29/05/2025	-0,07%	-0,01	14,14	14,15	14,12	14,32	802K	382
28/05/2025	-1,60%	-0,23	14,15	14,38	14,15	14,45	461K	227
27/05/2025	-0,28%	-0,04	14,38	14,36	14,29	14,64	1M	483
26/05/2025	1,41%	0,20	14,42	14,07	14,07	14,48	1M	462
23/05/2025	1,43%	0,20	14,22	14,02	13,73	14,22	1M	510
22/05/2025	-0,92%	-0,13	14,02	14,15	13,97	14,30	992K	474
21/05/2025	-1,53%	-0,22	14,15	14,45	14,10	14,47	958K	491
20/05/2025	-1,71%	-0,25	14,37	14,55	14,37	14,61	1M	496
19/05/2025	2,45%	0,35	14,62	14,27	14,26	14,66	1M	646
16/05/2025	-1,38%	-0,20	14,27	14,47	14,08	14,55	2M	853
15/05/2025	-1,09%	-0,16	14,47	14,50	14,45	14,69	767K	357
14/05/2025	0,55%	0,08	14,63	14,54	14,41	14,70	2M	948
13/05/2025	3,34%	0,47	14,55	14,08	14,08	14,58	2M	610
12/05/2025	-1,47%	-0,21	14,08	14,12	14,02	14,41	2M	697
09/05/2025	0,63%	0,09	14,29	14,01	14,01	14,50	2M	925
08/05/2025	5,26%	0,71	14,20	13,49	13,46	14,33	4M	1.679
07/05/2025	-0,30%	-0,04	13,49	13,41	13,40	13,70	903K	405
06/05/2025	0,15%	0,02	13,53	13,58	13,49	13,75	1M	435
05/05/2025	-1,75%	-0,24	13,51	13,75	13,47	13,96	1M	482
02/05/2025	-2,41%	-0,34	13,75	13,95	13,75	14,07	1M	634
30/04/2025	4,06%	0,55	14,09	13,54	13,13	14,09	3M	1.154
29/04/2025	1,42%	0,19	13,54	13,30	13,30	13,72	2M	734
28/04/2025	0,68%	0,09	13,35	13,26	13,21	13,40	974K	433
25/04/2025	-0,23%	-0,03	13,26	12,96	12,96	13,29	904K	408
24/04/2025	3,26%	0,42	13,29	12,84	12,84	13,29	3M	1.334
23/04/2025	1,10%	0,14	12,87	12,79	12,71	12,97	937K	412
22/04/2025	-0,55%	-0,07	12,73	12,64	12,46	12,79	1M	512
17/04/2025	-0,16%	-0,02	12,80	12,75	12,75	13,04	1M	574
16/04/2025	0,31%	0,04	12,82	12,71	12,71	12,95	779K	333
15/04/2025	0,71%	0,09	12,78	12,43	12,43	12,99	1M	477
14/04/2025	1,76%	0,22	12,69	12,57	12,51	12,81	993K	372
11/04/2025	-0,40%	-0,05	12,47	12,59	12,47	12,70	882K	360
10/04/2025	-1,03%	-0,13	12,52	12,62	12,32	12,62	546K	250
09/04/2025	1,93%	0,24	12,65	12,16	12,10	12,74	860K	408
08/04/2025	-0,56%	-0,07	12,41	12,49	12,22	12,70	662K	296
07/04/2025	-0,08%	-0,01	12,48	12,39	12,24	12,70	1M	547
04/04/2025	-4,51%	-0,59	12,49	12,96	12,48	12,96	1M	456
03/04/2025	1,79%	0,23	13,08	12,90	12,81	13,19	2M	847
02/04/2025	1,10%	0,14	12,85	12,66	12,64	12,97	830K	368
01/04/2025	0,08%	0,01	12,71	12,56	12,55	12,96	1M	455
31/03/2025	-2,46%	-0,32	12,70	12,91	12,63	12,92	641K	288
28/03/2025	0,31%	0,04	13,02	13,00	12,91	13,20	1M	422
27/03/2025	0,46%	0,06	12,98	12,94	12,81	13,10	1M	527
26/03/2025	0,70%	0,09	12,92	12,85	12,85	13,10	1M	527
25/03/2025	1,74%	0,22	12,83	12,61	12,61	12,98	891K	420
24/03/2025	-0,16%	-0,02	12,61	12,84	12,58	12,84	580K	273
21/03/2025	-0,16%	-0,02	12,63	12,65	12,57	12,74	672K	296
20/03/2025	-0,78%	-0,10	12,65	12,74	12,55	12,82	727K	320
19/03/2025	0,55%	0,07	12,75	12,61	12,57	12,89	4M	559
18/03/2025	0,48%	0,06	12,68	12,61	12,59	12,78	1M	438
17/03/2025	0,96%	0,12	12,62	12,38	12,38	12,77	2M	662
14/03/2025	5,04%	0,60	12,50	11,98	11,92	12,50	3M	1.086
13/03/2025	0,85%	0,10	11,90	11,84	11,75	12,07	944K	314
12/03/2025	-0,17%	-0,02	11,80	11,81	11,70	11,89	878K	478
11/03/2025	-2,64%	-0,32	11,82	12,04	11,81	12,11	2M	767
10/03/2025	-0,90%	-0,11	12,14	12,37	12,00	12,37	1M	421
07/03/2025	2,08%	0,25	12,25	12,01	11,96	12,37	2M	719
06/03/2025	0,08%	0,01	12,00	12,01	11,90	12,15	1M	598
05/03/2025	0,33%	0,04	11,99	11,95	11,88	12,16	764K	294
28/02/2025	-3,71%	-0,46	11,95	12,41	11,95	12,42	3M	833
27/02/2025	-1,51%	-0,19	12,41	12,41	12,40	12,66	790K	317
26/02/2025	0,00%	0,00	12,60	12,72	12,55	12,77	2M	795
25/02/2025	0,96%	0,12	12,60	12,63	12,57	12,70	764K	254
24/02/2025	-0,32%	-0,04	12,48	12,46	12,46	12,72	1M	575
21/02/2025	-0,56%	-0,07	12,52	12,59	12,42	12,59	518K	199
20/02/2025	0,48%	0,06	12,59	12,59	12,52	12,66	947K	270
19/02/2025	-2,03%	-0,26	12,53	12,60	12,51	12,75	737K	246
18/02/2025	0,24%	0,03	12,79	12,59	12,59	12,87	1M	486
17/02/2025	1,35%	0,17	12,76	12,66	12,64	12,85	978K	392
14/02/2025	1,94%	0,24	12,59	12,23	12,23	12,70	1M	448
13/02/2025	-0,48%	-0,06	12,35	12,38	11,90	12,49	2M	953
12/02/2025	-0,72%	-0,09	12,41	12,45	12,34	12,69	3M	839
11/02/2025	0,48%	0,06	12,50	12,42	12,38	12,75	375K	180
10/02/2025	-0,56%	-0,07	12,44	12,46	12,43	12,75	868K	305
07/02/2025	-2,11%	-0,27	12,51	12,80	12,48	12,89	764K	346
06/02/2025	-0,39%	-0,05	12,78	12,80	12,68	12,89	2M	632
05/02/2025	5,77%	0,70	12,83	12,58	12,45	12,95	6M	1.979
04/02/2025	-0,98%	-0,12	12,13	12,22	12,13	12,40	545K	280
03/02/2025	-1,13%	-0,14	12,25	12,37	12,23	12,38	2M	553
31/01/2025	1,72%	0,21	12,39	12,18	12,18	12,39	1M	396
30/01/2025	2,87%	0,34	12,18	11,84	11,79	12,35	2M	722
29/01/2025	-0,67%	-0,08	11,84	11,86	11,76	11,92	304K	184
28/01/2025	0,34%	0,04	11,92	11,88	11,78	11,92	497K	190
27/01/2025	1,11%	0,13	11,88	11,75	11,65	11,91	1M	306
24/01/2025	0,60%	0,07	11,75	11,71	11,58	11,75	378K	168
23/01/2025	-1,52%	-0,18	11,68	11,61	11,55	11,84	1M	451
22/01/2025	0,34%	0,04	11,86	11,83	10,85	11,94	3M	923
21/01/2025	-0,17%	-0,02	11,82	11,84	11,77	11,94	1M	368
20/01/2025	0,17%	0,02	11,84	11,89	11,70	11,89	2M	420
17/01/2025	-0,17%	-0,02	11,82	11,84	11,71	11,90	712K	291
16/01/2025	0,85%	0,10	11,84	11,75	11,67	11,85	695K	292
15/01/2025	3,53%	0,40	11,74	11,34	11,34	11,84	1M	403
14/01/2025	-0,87%	-0,10	11,34	11,41	11,27	11,43	1M	562
13/01/2025	1,06%	0,12	11,44	11,35	11,28	11,49	554K	279
10/01/2025	-0,88%	-0,10	11,32	11,43	11,25	11,43	722K	350
09/01/2025	0,00%	0,00	11,42	11,53	11,39	11,53	426K	220
08/01/2025	-1,13%	-0,13	11,42	11,51	11,35	11,57	479K	291
07/01/2025	2,30%	0,26	11,55	11,26	11,26	11,61	2M	1.007
06/01/2025	1,62%	0,18	11,29	11,27	11,13	11,39	1M	558
03/01/2025	-2,29%	-0,26	11,11	11,37	11,10	11,37	1M	621
02/01/2025	0,62%	0,07	11,37	11,42	11,10	11,42	3M	1.096
30/12/2024	0,89%	0,10	11,30	11,20	11,20	11,37	809K	436
27/12/2024	-1,23%	-0,14	11,20	11,44	11,20	11,45	1M	836
26/12/2024	0,44%	0,05	11,34	11,29	11,19	11,38	1M	487
23/12/2024	-0,96%	-0,11	11,29	11,30	11,18	11,45	1M	810
20/12/2024	0,97%	0,11	11,40	11,41	11,20	11,52	1M	694
19/12/2024	0,53%	0,06	11,29	11,25	11,10	11,38	1M	629
18/12/2024	-3,77%	-0,44	11,23	11,71	11,11	11,71	3M	1.165
17/12/2024	2,37%	0,27	11,67	11,41	11,36	11,67	859K	427
16/12/2024	-1,38%	-0,16	11,40	11,56	11,39	11,60	2M	736
13/12/2024	-1,62%	-0,19	11,56	11,75	11,55	11,77	3M	1.388
12/12/2024	-	-	11,75	12,03	11,68	12,06	2M	906

Date,Open,High,Low,Close,Volume
02-Jul-25,14.14,14.36,13.92,14.06,881755
01-Jul-25,13.98,14.32,13.91,14.22,2161268
27-Jun-25,13.80,13.94,13.72,13.79,817875
26-Jun-25,13.83,13.99,13.77,13.99,956448
25-Jun-25,13.96,13.99,13.74,13.83,639607
24-Jun-25,13.78,14.32,13.78,13.99,1990716
23-Jun-25,13.90,13.94,13.63,13.87,1489159
20-Jun-25,14.01,14.17,13.90,13.99,1157378
18-Jun-25,14.29,14.40,14.16,14.18,1977310
17-Jun-25,14.35,14.35,14.10,14.29,972147
16-Jun-25,14.18,14.42,14.18,14.20,1307930
13-Jun-25,14.20,14.35,14.01,14.13,1068442
12-Jun-25,14.31,14.32,14.11,14.18,1165097
11-Jun-25,13.63,14.41,13.63,14.31,3254547
10-Jun-25,13.71,13.78,13.50,13.63,862403
09-Jun-25,13.50,13.70,13.47,13.53,762558
06-Jun-25,13.50,13.79,13.50,13.55,661737
05-Jun-25,13.63,13.84,13.59,13.59,499546
04-Jun-25,14.15,14.24,13.77,13.78,844216
03-Jun-25,13.94,14.15,13.84,14.15,982590
02-Jun-25,14.10,14.33,13.85,13.94,1483670
30-May-25,14.16,14.22,13.95,14.07,560055
29-May-25,14.15,14.32,14.12,14.14,801870
28-May-25,14.38,14.45,14.15,14.15,460587
27-May-25,14.36,14.64,14.29,14.38,1175683
26-May-25,14.07,14.48,14.07,14.42,1059244
23-May-25,14.02,14.22,13.73,14.22,1088094
22-May-25,14.15,14.30,13.97,14.02,992131
21-May-25,14.45,14.47,14.10,14.15,958403
20-May-25,14.55,14.61,14.37,14.37,1063486
19-May-25,14.27,14.66,14.26,14.62,1394979
16-May-25,14.47,14.55,14.08,14.27,1842154
15-May-25,14.50,14.69,14.45,14.47,766586
14-May-25,14.54,14.70,14.41,14.63,2096912
13-May-25,14.08,14.58,14.08,14.55,1507933
12-May-25,14.12,14.41,14.02,14.08,1637077
09-May-25,14.01,14.50,14.01,14.29,2282214
08-May-25,13.49,14.33,13.46,14.20,4353856
07-May-25,13.41,13.70,13.40,13.49,903458
06-May-25,13.58,13.75,13.49,13.53,1056401
05-May-25,13.75,13.96,13.47,13.51,1129513
02-May-25,13.95,14.07,13.75,13.75,1317777
30-Apr-25,13.54,14.09,13.13,14.09,3002861
29-Apr-25,13.30,13.72,13.30,13.54,1627660
28-Apr-25,13.26,13.40,13.21,13.35,973668
25-Apr-25,12.96,13.29,12.96,13.26,903582
24-Apr-25,12.84,13.29,12.84,13.29,3303519
23-Apr-25,12.79,12.97,12.71,12.87,937050
22-Apr-25,12.64,12.79,12.46,12.73,1228117
17-Apr-25,12.75,13.04,12.75,12.80,1252323
16-Apr-25,12.71,12.95,12.71,12.82,778744
15-Apr-25,12.43,12.99,12.43,12.78,1122885
14-Apr-25,12.57,12.81,12.51,12.69,992543
11-Apr-25,12.59,12.70,12.47,12.47,882293
10-Apr-25,12.62,12.62,12.32,12.52,546480
09-Apr-25,12.16,12.74,12.10,12.65,860363
08-Apr-25,12.49,12.70,12.22,12.41,662464
07-Apr-25,12.39,12.70,12.24,12.48,1193600
04-Apr-25,12.96,12.96,12.48,12.49,1325283
03-Apr-25,12.90,13.19,12.81,13.08,1922126
02-Apr-25,12.66,12.97,12.64,12.85,829858
01-Apr-25,12.56,12.96,12.55,12.71,1001798
31-Mar-25,12.91,12.92,12.63,12.70,641467
28-Mar-25,13.00,13.20,12.91,13.02,1065561
27-Mar-25,12.94,13.10,12.81,12.98,1236860
26-Mar-25,12.85,13.10,12.85,12.92,1029139
25-Mar-25,12.61,12.98,12.61,12.83,891257
24-Mar-25,12.84,12.84,12.58,12.61,579903
21-Mar-25,12.65,12.74,12.57,12.63,671738
20-Mar-25,12.74,12.82,12.55,12.65,727094
19-Mar-25,12.61,12.89,12.57,12.75,3649566
18-Mar-25,12.61,12.78,12.59,12.68,1001155
17-Mar-25,12.38,12.77,12.38,12.62,1622387
14-Mar-25,11.98,12.50,11.92,12.50,2828011
13-Mar-25,11.84,12.07,11.75,11.90,943949
12-Mar-25,11.81,11.89,11.70,11.80,878354
11-Mar-25,12.04,12.11,11.81,11.82,1576432
10-Mar-25,12.37,12.37,12.00,12.14,1082881
07-Mar-25,12.01,12.37,11.96,12.25,2157531
06-Mar-25,12.01,12.15,11.90,12.00,1220512
05-Mar-25,11.95,12.16,11.88,11.99,763908
28-Feb-25,12.41,12.42,11.95,11.95,2751176
27-Feb-25,12.41,12.66,12.40,12.41,790465
26-Feb-25,12.72,12.77,12.55,12.60,2181282
25-Feb-25,12.63,12.70,12.57,12.60,763572
24-Feb-25,12.46,12.72,12.46,12.48,1307077
21-Feb-25,12.59,12.59,12.42,12.52,518415
20-Feb-25,12.59,12.66,12.52,12.59,946606
19-Feb-25,12.60,12.75,12.51,12.53,736965
18-Feb-25,12.59,12.87,12.59,12.79,1021829
17-Feb-25,12.66,12.85,12.64,12.76,977852
14-Feb-25,12.23,12.70,12.23,12.59,1410796
13-Feb-25,12.38,12.49,11.90,12.35,2378081
12-Feb-25,12.45,12.69,12.34,12.41,2785796
11-Feb-25,12.42,12.75,12.38,12.50,374948
10-Feb-25,12.46,12.75,12.43,12.44,867786
07-Feb-25,12.80,12.89,12.48,12.51,763837
06-Feb-25,12.80,12.89,12.68,12.78,1553110
05-Feb-25,12.58,12.95,12.45,12.83,6442172
04-Feb-25,12.22,12.40,12.13,12.13,545084
03-Feb-25,12.37,12.38,12.23,12.25,1566259
31-Jan-25,12.18,12.39,12.18,12.39,1136926
30-Jan-25,11.84,12.35,11.79,12.18,1959135
29-Jan-25,11.86,11.92,11.76,11.84,304316
28-Jan-25,11.88,11.92,11.78,11.92,496936
27-Jan-25,11.75,11.91,11.65,11.88,1250961
24-Jan-25,11.71,11.75,11.58,11.75,377827
23-Jan-25,11.61,11.84,11.55,11.68,1053041
22-Jan-25,11.83,11.94,10.85,11.86,3256039
21-Jan-25,11.84,11.94,11.77,11.82,1151756
20-Jan-25,11.89,11.89,11.70,11.84,1502457
17-Jan-25,11.84,11.90,11.71,11.82,712279
16-Jan-25,11.75,11.85,11.67,11.84,695110
15-Jan-25,11.34,11.84,11.34,11.74,1204575
14-Jan-25,11.41,11.43,11.27,11.34,1006294
13-Jan-25,11.35,11.49,11.28,11.44,553664
10-Jan-25,11.43,11.43,11.25,11.32,721903
09-Jan-25,11.53,11.53,11.39,11.42,425719
08-Jan-25,11.51,11.57,11.35,11.42,479152
07-Jan-25,11.26,11.61,11.26,11.55,2198752
06-Jan-25,11.27,11.39,11.13,11.29,1217280
03-Jan-25,11.37,11.37,11.10,11.11,1347978
02-Jan-25,11.42,11.42,11.10,11.37,3208438
30-Dec-24,11.20,11.37,11.20,11.30,809026
27-Dec-24,11.44,11.45,11.20,11.20,1415448
26-Dec-24,11.29,11.38,11.19,11.34,1165106
23-Dec-24,11.30,11.45,11.18,11.29,1464750
20-Dec-24,11.41,11.52,11.20,11.40,1260108
19-Dec-24,11.25,11.38,11.10,11.29,1430041
18-Dec-24,11.71,11.71,11.11,11.23,2842759
17-Dec-24,11.41,11.67,11.36,11.67,859215
16-Dec-24,11.56,11.60,11.39,11.40,1502537
13-Dec-24,11.75,11.77,11.55,11.56,3004573
12-Dec-24,12.03,12.06,11.68,11.75,2089247

*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: SANB3