Cotação atual, histórico e gráfico do papel: SANB3
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 |
| 15/02/2019 | -0,47% | -0,12 | 25,25 | 25,10 | 25,01 | 25,72 | 81K | 24 |
| 14/02/2019 | 3,13% | 0,77 | 25,37 | 24,30 | 24,20 | 25,37 | 247K | 64 |
| 13/02/2019 | -2,65% | -0,67 | 24,60 | 25,50 | 24,40 | 25,50 | 162K | 42 |
| 12/02/2019 | 1,08% | 0,27 | 25,27 | 25,00 | 24,61 | 25,56 | 35K | 13 |
| 11/02/2019 | 0,36% | 0,09 | 25,00 | 25,49 | 24,57 | 25,49 | 173K | 47 |
| 08/02/2019 | -0,24% | -0,06 | 24,91 | 25,30 | 24,50 | 25,49 | 866K | 198 |
| 07/02/2019 | -2,99% | -0,77 | 24,97 | 25,12 | 24,70 | 25,29 | 97K | 30 |
| 06/02/2019 | -0,04% | -0,01 | 25,74 | 25,30 | 24,38 | 25,74 | 733K | 85 |
| 05/02/2019 | 0,66% | 0,17 | 25,75 | 25,70 | 25,00 | 25,75 | 240K | 58 |
| 04/02/2019 | 3,56% | 0,88 | 25,58 | 25,00 | 24,85 | 25,60 | 647K | 171 |
| 01/02/2019 | -0,40% | -0,10 | 24,70 | 24,80 | 24,11 | 25,25 | 331K | 64 |
| 31/01/2019 | 0,77% | 0,19 | 24,80 | 24,90 | 24,62 | 25,10 | 492K | 138 |
| 30/01/2019 | -3,49% | -0,89 | 24,61 | 25,70 | 23,58 | 25,70 | 2M | 402 |
| 29/01/2019 | -1,92% | -0,50 | 25,50 | 26,50 | 25,50 | 26,65 | 145K | 37 |
| 28/01/2019 | 0,78% | 0,20 | 26,00 | 26,02 | 25,85 | 26,50 | 292K | 65 |
| 24/01/2019 | -1,07% | -0,28 | 25,80 | 26,02 | 25,52 | 26,26 | 256K | 35 |
| 23/01/2019 | 3,86% | 0,97 | 26,08 | 25,22 | 25,05 | 26,08 | 99K | 26 |
| 22/01/2019 | 0,52% | 0,13 | 25,11 | 25,33 | 24,81 | 25,40 | 50K | 14 |
| 21/01/2019 | -1,26% | -0,32 | 24,98 | 25,30 | 24,52 | 25,30 | 52K | 14 |
| 18/01/2019 | 4,03% | 0,98 | 25,30 | 24,81 | 24,10 | 25,33 | 540K | 99 |
| 17/01/2019 | -0,33% | -0,08 | 24,32 | 24,40 | 24,25 | 24,52 | 46K | 16 |
| 16/01/2019 | 0,12% | 0,03 | 24,40 | 24,41 | 24,37 | 24,70 | 78K | 14 |
| 15/01/2019 | -4,69% | -1,20 | 24,37 | 25,58 | 24,20 | 25,58 | 527K | 97 |
| 14/01/2019 | 3,31% | 0,82 | 25,57 | 24,75 | 24,50 | 25,57 | 125K | 36 |
| 11/01/2019 | 1,43% | 0,35 | 24,75 | 24,40 | 24,40 | 24,75 | 59K | 14 |
| 10/01/2019 | -0,69% | -0,17 | 24,40 | 24,39 | 24,24 | 24,80 | 156K | 44 |
| 09/01/2019 | 4,20% | 0,99 | 24,57 | 24,00 | 23,55 | 24,69 | 245K | 71 |
| 08/01/2019 | -3,99% | -0,98 | 23,58 | 23,81 | 23,51 | 24,20 | 131K | 32 |
| 07/01/2019 | -1,13% | -0,28 | 24,56 | 24,84 | 24,37 | 24,84 | 132K | 42 |
| 04/01/2019 | 0,53% | 0,13 | 24,84 | 24,71 | 23,51 | 24,96 | 176K | 53 |
| 03/01/2019 | 3,39% | 0,81 | 24,71 | 23,90 | 23,32 | 25,00 | 148K | 47 |
| 02/01/2019 | 7,56% | 1,68 | 23,90 | 22,41 | 22,41 | 23,90 | 231K | 80 |
| 28/12/2018 | 7,24% | 1,50 | 22,22 | 21,74 | 21,62 | 22,22 | 71K | 21 |
| 27/12/2018 | -3,63% | -0,78 | 20,72 | 21,14 | 20,72 | 21,50 | 100K | 18 |
| 26/12/2018 | -1,10% | -0,24 | 21,50 | 21,70 | 21,20 | 21,70 | 17K | 7 |
| 21/12/2018 | -0,96% | -0,21 | 21,74 | 22,19 | 21,74 | 22,40 | 47K | 13 |
| 20/12/2018 | -6,04% | -1,41 | 21,95 | 23,00 | 21,95 | 23,00 | 354K | 85 |
| 19/12/2018 | 0,47% | 0,11 | 23,36 | 23,41 | 22,98 | 23,72 | 337K | 70 |
| 18/12/2018 | 4,26% | 0,95 | 23,25 | 22,08 | 22,08 | 23,25 | 256K | 61 |
| 17/12/2018 | -3,09% | -0,71 | 22,30 | 22,30 | 22,22 | 22,80 | 105K | 24 |
| 14/12/2018 | 0,83% | 0,19 | 23,01 | 22,85 | 22,51 | 23,10 | 380K | 102 |
| 13/12/2018 | 0,97% | 0,22 | 22,82 | 22,54 | 22,10 | 22,82 | 181K | 56 |
| 12/12/2018 | 4,87% | 1,05 | 22,60 | 22,01 | 22,01 | 22,60 | 42K | 18 |
| 11/12/2018 | -3,79% | -0,85 | 21,55 | 22,00 | 21,51 | 22,45 | 55K | 22 |
| 10/12/2018 | -2,69% | -0,62 | 22,40 | 22,90 | 22,20 | 22,90 | 76K | 20 |
| 07/12/2018 | 5,50% | 1,20 | 23,02 | 22,56 | 22,45 | 23,02 | 156K | 46 |
| 06/12/2018 | -0,82% | -0,18 | 21,82 | 22,00 | 21,82 | 22,00 | 7K | 3 |
| 05/12/2018 | 1,38% | 0,30 | 22,00 | 22,18 | 21,30 | 22,25 | 208K | 42 |
| 04/12/2018 | -1,81% | -0,40 | 21,70 | 22,60 | 21,52 | 22,70 | 76K | 25 |
| 03/12/2018 | -0,94% | -0,21 | 22,10 | 22,38 | 22,10 | 22,75 | 282K | 65 |
| 30/11/2018 | -3,34% | -0,77 | 22,31 | 22,50 | 22,31 | 23,00 | 84K | 22 |
| 29/11/2018 | 2,12% | 0,48 | 23,08 | 22,32 | 22,32 | 23,08 | 209K | 49 |
| 28/11/2018 | 3,06% | 0,67 | 22,60 | 21,93 | 21,92 | 22,66 | 65K | 14 |
| 27/11/2018 | 4,58% | 0,96 | 21,93 | 21,15 | 21,15 | 22,19 | 299K | 93 |
| 26/11/2018 | -4,46% | -0,98 | 20,97 | 22,50 | 20,93 | 22,50 | 180K | 43 |
| 23/11/2018 | 0,69% | 0,15 | 21,95 | 22,00 | 21,95 | 22,26 | 37K | 12 |
| 22/11/2018 | -1,80% | -0,40 | 21,80 | 22,04 | 21,75 | 22,20 | 79K | 29 |
| 21/11/2018 | -1,33% | -0,30 | 22,20 | 22,04 | 21,01 | 22,50 | 357K | 51 |
| 19/11/2018 | -0,66% | -0,15 | 22,50 | 22,23 | 21,90 | 22,50 | 40K | 13 |
| 16/11/2018 | 3,42% | 0,75 | 22,65 | 21,60 | 21,60 | 22,65 | 181K | 52 |
| 14/11/2018 | 0,41% | 0,09 | 21,90 | 21,97 | 21,90 | 21,97 | 4K | 2 |
| 13/11/2018 | -4,01% | -0,91 | 21,81 | 22,30 | 21,81 | 22,73 | 91K | 27 |
| 12/11/2018 | 2,90% | 0,64 | 22,72 | 22,01 | 21,72 | 22,72 | 112K | 31 |
| 09/11/2018 | 4,15% | 0,88 | 22,08 | 22,00 | 21,41 | 22,14 | 145K | 36 |
| 08/11/2018 | -0,70% | -0,15 | 21,20 | 21,73 | 21,20 | 22,00 | 1M | 241 |
| 07/11/2018 | -1,61% | -0,35 | 21,35 | 21,70 | 21,11 | 21,73 | 54K | 15 |
| 06/11/2018 | 2,84% | 0,60 | 21,70 | 21,55 | 21,19 | 21,74 | 77K | 22 |
| 05/11/2018 | -0,71% | -0,15 | 21,10 | 21,44 | 20,82 | 21,48 | 161K | 48 |
| 01/11/2018 | -1,53% | -0,33 | 21,25 | 21,90 | 20,65 | 21,90 | 300K | 72 |
| 31/10/2018 | -1,05% | -0,23 | 21,58 | 22,70 | 21,00 | 22,70 | 653K | 133 |
| 30/10/2018 | -1,53% | -0,34 | 21,81 | 22,10 | 21,81 | 23,00 | 143K | 51 |
| 29/10/2018 | -1,34% | -0,30 | 22,15 | 22,65 | 21,00 | 23,45 | 203K | 54 |
| 26/10/2018 | 4,42% | 0,95 | 22,45 | 21,50 | 21,50 | 22,45 | 78K | 16 |
| 25/10/2018 | 1,61% | 0,34 | 21,50 | 21,10 | 20,90 | 21,64 | 558K | 176 |
| 24/10/2018 | -2,04% | -0,44 | 21,16 | 21,15 | 20,88 | 21,16 | 145K | 41 |
| 23/10/2018 | 1,41% | 0,30 | 21,60 | 21,46 | 20,57 | 21,60 | 451K | 146 |
| 22/10/2018 | -0,84% | -0,18 | 21,30 | 21,34 | 21,15 | 21,48 | 175K | 31 |
| 19/10/2018 | 1,32% | 0,28 | 21,48 | 21,20 | 21,20 | 21,48 | 96K | 13 |
| 18/10/2018 | -1,85% | -0,40 | 21,20 | 21,49 | 20,61 | 21,60 | 328K | 83 |
| 17/10/2018 | 0,47% | 0,10 | 21,60 | 21,30 | 21,30 | 21,60 | 533K | 179 |
| 16/10/2018 | 1,65% | 0,35 | 21,50 | 21,60 | 20,90 | 21,60 | 198K | 64 |
| 15/10/2018 | -2,08% | -0,45 | 21,15 | 21,60 | 21,01 | 21,60 | 170K | 55 |
| 11/10/2018 | -0,87% | -0,19 | 21,60 | 21,75 | 21,42 | 21,80 | 138K | 42 |
| 10/10/2018 | -4,64% | -1,06 | 21,79 | 22,15 | 21,79 | 22,15 | 33K | 11 |
| 09/10/2018 | -0,22% | -0,05 | 22,85 | 23,00 | 22,20 | 23,00 | 63K | 23 |
| 08/10/2018 | 6,02% | 1,30 | 22,90 | 23,00 | 22,51 | 23,18 | 363K | 131 |
| 05/10/2018 | -0,41% | -0,09 | 21,60 | 21,69 | 21,11 | 22,27 | 78K | 28 |
| 04/10/2018 | 0,42% | 0,09 | 21,69 | 21,19 | 21,09 | 21,69 | 321K | 110 |
| 03/10/2018 | 5,62% | 1,15 | 21,60 | 20,45 | 20,45 | 21,90 | 577K | 177 |
| 02/10/2018 | 7,41% | 1,41 | 20,45 | 19,70 | 19,69 | 20,57 | 808K | 338 |
| 01/10/2018 | -1,86% | -0,36 | 19,04 | 19,31 | 19,01 | 19,31 | 55K | 17 |
| 28/09/2018 | -1,57% | -0,31 | 19,40 | 19,47 | 19,22 | 19,50 | 25K | 9 |
| 27/09/2018 | 3,46% | 0,66 | 19,71 | 19,47 | 19,47 | 19,90 | 8K | 4 |
| 26/09/2018 | 0,26% | 0,05 | 19,05 | 19,23 | 18,90 | 19,40 | 61K | 19 |
| 25/09/2018 | 1,06% | 0,20 | 19,00 | 18,80 | 18,51 | 19,10 | 221K | 71 |
| 24/09/2018 | -5,86% | -1,17 | 18,80 | 20,04 | 18,80 | 20,04 | 51K | 26 |
| 21/09/2018 | 3,20% | 0,62 | 19,97 | 19,35 | 19,35 | 20,37 | 277K | 62 |
| 20/09/2018 | 0,78% | 0,15 | 19,35 | 19,48 | 19,03 | 19,76 | 50K | 19 |
| 19/09/2018 | -2,54% | -0,50 | 19,20 | 19,43 | 19,00 | 19,65 | 2M | 205 |
| 18/09/2018 | 3,68% | 0,70 | 19,70 | 19,23 | 19,23 | 20,03 | 2M | 85 |
| 17/09/2018 | 1,33% | 0,25 | 19,00 | 18,50 | 18,50 | 19,32 | 2M | 294 |
Date,Open,High,Low,Close,Volume
15-Feb-19,25.10,25.72,25.01,25.25,81379
14-Feb-19,24.30,25.37,24.20,25.37,246729
13-Feb-19,25.50,25.50,24.40,24.60,161624
12-Feb-19,25.00,25.56,24.61,25.27,35161
11-Feb-19,25.49,25.49,24.57,25.00,172662
08-Feb-19,25.30,25.49,24.50,24.91,865871
07-Feb-19,25.12,25.29,24.70,24.97,97494
06-Feb-19,25.30,25.74,24.38,25.74,733223
05-Feb-19,25.70,25.75,25.00,25.75,239958
04-Feb-19,25.00,25.60,24.85,25.58,646944
01-Feb-19,24.80,25.25,24.11,24.70,331097
31-Jan-19,24.90,25.10,24.62,24.80,492299
30-Jan-19,25.70,25.70,23.58,24.61,1560282
29-Jan-19,26.50,26.65,25.50,25.50,145191
28-Jan-19,26.02,26.50,25.85,26.00,292262
24-Jan-19,26.02,26.26,25.52,25.80,256381
23-Jan-19,25.22,26.08,25.05,26.08,99367
22-Jan-19,25.33,25.40,24.81,25.11,50489
21-Jan-19,25.30,25.30,24.52,24.98,52163
18-Jan-19,24.81,25.33,24.10,25.30,540397
17-Jan-19,24.40,24.52,24.25,24.32,46352
16-Jan-19,24.41,24.70,24.37,24.40,78476
15-Jan-19,25.58,25.58,24.20,24.37,527031
14-Jan-19,24.75,25.57,24.50,25.57,125141
11-Jan-19,24.40,24.75,24.40,24.75,58967
10-Jan-19,24.39,24.80,24.24,24.40,156396
09-Jan-19,24.00,24.69,23.55,24.57,245084
08-Jan-19,23.81,24.20,23.51,23.58,130797
07-Jan-19,24.84,24.84,24.37,24.56,132307
04-Jan-19,24.71,24.96,23.51,24.84,176250
03-Jan-19,23.90,25.00,23.32,24.71,148084
02-Jan-19,22.41,23.90,22.41,23.90,230833
28-Dec-18,21.74,22.22,21.62,22.22,70584
27-Dec-18,21.14,21.50,20.72,20.72,100029
26-Dec-18,21.70,21.70,21.20,21.50,17283
21-Dec-18,22.19,22.40,21.74,21.74,46573
20-Dec-18,23.00,23.00,21.95,21.95,353937
19-Dec-18,23.41,23.72,22.98,23.36,336749
18-Dec-18,22.08,23.25,22.08,23.25,256057
17-Dec-18,22.30,22.80,22.22,22.30,105319
14-Dec-18,22.85,23.10,22.51,23.01,379552
13-Dec-18,22.54,22.82,22.10,22.82,181446
12-Dec-18,22.01,22.60,22.01,22.60,42237
11-Dec-18,22.00,22.45,21.51,21.55,54849
10-Dec-18,22.90,22.90,22.20,22.40,76009
07-Dec-18,22.56,23.02,22.45,23.02,155778
06-Dec-18,22.00,22.00,21.82,21.82,6582
05-Dec-18,22.18,22.25,21.30,22.00,207955
04-Dec-18,22.60,22.70,21.52,21.70,76101
03-Dec-18,22.38,22.75,22.10,22.10,282019
30-Nov-18,22.50,23.00,22.31,22.31,83704
29-Nov-18,22.32,23.08,22.32,23.08,208545
28-Nov-18,21.93,22.66,21.92,22.60,65004
27-Nov-18,21.15,22.19,21.15,21.93,298918
26-Nov-18,22.50,22.50,20.93,20.97,180274
23-Nov-18,22.00,22.26,21.95,21.95,37421
22-Nov-18,22.04,22.20,21.75,21.80,78920
21-Nov-18,22.04,22.50,21.01,22.20,356750
19-Nov-18,22.23,22.50,21.90,22.50,39941
16-Nov-18,21.60,22.65,21.60,22.65,181179
14-Nov-18,21.97,21.97,21.90,21.90,4387
13-Nov-18,22.30,22.73,21.81,21.81,91428
12-Nov-18,22.01,22.72,21.72,22.72,112239
09-Nov-18,22.00,22.14,21.41,22.08,145061
08-Nov-18,21.73,22.00,21.20,21.20,1017303
07-Nov-18,21.70,21.73,21.11,21.35,54099
06-Nov-18,21.55,21.74,21.19,21.70,77494
05-Nov-18,21.44,21.48,20.82,21.10,161113
01-Nov-18,21.90,21.90,20.65,21.25,299512
31-Oct-18,22.70,22.70,21.00,21.58,653151
30-Oct-18,22.10,23.00,21.81,21.81,143271
29-Oct-18,22.65,23.45,21.00,22.15,202707
26-Oct-18,21.50,22.45,21.50,22.45,77840
25-Oct-18,21.10,21.64,20.90,21.50,558126
24-Oct-18,21.15,21.16,20.88,21.16,145369
23-Oct-18,21.46,21.60,20.57,21.60,450929
22-Oct-18,21.34,21.48,21.15,21.30,174875
19-Oct-18,21.20,21.48,21.20,21.48,95680
18-Oct-18,21.49,21.60,20.61,21.20,328497
17-Oct-18,21.30,21.60,21.30,21.60,533429
16-Oct-18,21.60,21.60,20.90,21.50,198435
15-Oct-18,21.60,21.60,21.01,21.15,169590
11-Oct-18,21.75,21.80,21.42,21.60,138421
10-Oct-18,22.15,22.15,21.79,21.79,32880
09-Oct-18,23.00,23.00,22.20,22.85,62996
08-Oct-18,23.00,23.18,22.51,22.90,363044
05-Oct-18,21.69,22.27,21.11,21.60,77970
04-Oct-18,21.19,21.69,21.09,21.69,321431
03-Oct-18,20.45,21.90,20.45,21.60,577093
02-Oct-18,19.70,20.57,19.69,20.45,807736
01-Oct-18,19.31,19.31,19.01,19.04,55360
28-Sep-18,19.47,19.50,19.22,19.40,25213
27-Sep-18,19.47,19.90,19.47,19.71,7897
26-Sep-18,19.23,19.40,18.90,19.05,61230
25-Sep-18,18.80,19.10,18.51,19.00,220832
24-Sep-18,20.04,20.04,18.80,18.80,50504
21-Sep-18,19.35,20.37,19.35,19.97,277474
20-Sep-18,19.48,19.76,19.03,19.35,50312
19-Sep-18,19.43,19.65,19.00,19.20,1555906
18-Sep-18,19.23,20.03,19.23,19.70,1637438
17-Sep-18,18.50,19.32,18.50,19.00,2100040
14-Sep-18,18.74,18.75,18.02,18.75,2100040
13-Sep-18,18.31,18.62,18.00,18.48,2100040
12-Sep-18,18.53,18.65,18.37,18.37,2100040
11-Sep-18,18.82,18.82,18.01,18.06,2100040
10-Sep-18,19.15,19.61,18.82,19.05,2100040
06-Sep-18,18.25,19.00,18.20,19.00,2100040
05-Sep-18,18.02,18.59,18.00,18.59,2100040
04-Sep-18,18.50,18.50,18.30,18.30,2100040
03-Sep-18,18.60,18.96,18.60,18.82,2100040
31-Aug-18,18.66,19.17,18.66,19.11,2100040
30-Aug-18,19.00,19.00,18.57,18.60,2100040
29-Aug-18,18.81,19.61,18.81,19.20,2100040
28-Aug-18,18.50,19.00,18.22,18.81,2100040
27-Aug-18,18.90,18.90,18.74,18.90,2100040
24-Aug-18,18.39,18.60,18.38,18.38,2100040
23-Aug-18,19.17,19.29,18.30,18.30,2100040
22-Aug-18,18.50,19.17,18.50,19.17,2100040
21-Aug-18,19.00,19.00,18.10,18.16,2100040
20-Aug-18,18.65,19.04,18.52,19.04,2100040
17-Aug-18,18.91,19.00,18.80,18.81,2100040
16-Aug-18,19.59,19.65,19.00,19.06,2100040
15-Aug-18,19.45,19.82,19.00,19.28,2100040
14-Aug-18,19.24,19.70,19.24,19.70,2100040
13-Aug-18,19.80,19.80,18.82,19.01,2100040
10-Aug-18,19.61,20.99,19.27,19.62,2100040
08-Aug-18,20.23,21.05,20.00,20.00,2100040
07-Aug-18,20.63,20.63,19.71,19.71,2100040
06-Aug-18,20.42,20.80,20.42,20.77,2100040
03-Aug-18,19.59,20.65,19.50,20.65,2100040
02-Aug-18,19.80,20.00,19.32,19.32,2100040
01-Aug-18,19.51,19.96,19.51,19.80,2100040
31-Jul-18,20.05,20.24,19.55,19.55,2100040
30-Jul-18,19.69,20.19,19.61,20.12,2100040
*exoneração de responsabilidade