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
29/11/2023	0,42%	0,06	14,41	14,35	14,32	14,59	1M	592
28/11/2023	0,42%	0,06	14,35	14,28	14,22	14,51	1M	583
27/11/2023	-0,49%	-0,07	14,29	14,36	14,27	14,51	950K	507
24/11/2023	-0,83%	-0,12	14,36	14,54	14,34	14,54	732K	348
23/11/2023	-0,75%	-0,11	14,48	14,62	14,48	14,68	597K	331
22/11/2023	1,32%	0,19	14,59	14,50	14,50	14,71	2M	831
21/11/2023	-1,03%	-0,15	14,40	14,33	14,33	14,70	1M	618
20/11/2023	0,28%	0,04	14,55	14,50	14,39	14,65	1M	685
17/11/2023	-3,01%	-0,45	14,51	14,94	14,51	15,06	1M	736
16/11/2023	3,60%	0,52	14,96	14,44	14,44	15,10	4M	2.053
14/11/2023	1,83%	0,26	14,44	14,18	13,83	14,60	5M	2.551

13/11/2023	0,57%	0,08	14,18	14,10	13,92	14,18	4M	2.005
10/11/2023	1,73%	0,24	14,10	13,86	13,72	14,20	3M	1.802
09/11/2023	-0,07%	-0,01	13,86	13,72	13,67	13,97	4M	1.735
08/11/2023	2,89%	0,39	13,87	13,50	13,45	13,87	3M	1.735
07/11/2023	3,61%	0,47	13,48	13,09	13,02	13,50	2M	1.325
06/11/2023	-0,99%	-0,13	13,01	13,14	13,00	13,21	1M	595
03/11/2023	1,47%	0,19	13,14	13,00	13,00	13,22	2M	979
01/11/2023	1,89%	0,24	12,95	12,71	12,67	12,99	1M	706
31/10/2023	0,63%	0,08	12,71	12,72	12,63	12,75	1M	540
30/10/2023	-1,41%	-0,18	12,63	12,87	12,50	12,89	2M	827
27/10/2023	-2,95%	-0,39	12,81	13,04	12,80	13,23	932K	586
26/10/2023	2,56%	0,33	13,20	12,78	12,63	13,20	2M	1.203
25/10/2023	-1,53%	-0,20	12,87	13,14	12,77	13,56	3M	1.583
24/10/2023	3,08%	0,39	13,07	12,68	12,68	13,15	3M	1.590
23/10/2023	2,67%	0,33	12,68	12,35	12,30	12,76	10M	1.454
20/10/2023	-3,21%	-0,41	12,35	12,35	12,32	12,58	2M	812
19/10/2023	1,11%	0,14	12,76	12,61	12,51	12,86	2M	800
18/10/2023	-1,02%	-0,13	12,62	12,63	12,54	12,72	1M	641
17/10/2023	-2,22%	-0,29	12,75	13,05	12,64	13,09	2M	1.291
16/10/2023	-0,15%	-0,02	13,04	13,07	13,03	13,14	728K	429
13/10/2023	-1,80%	-0,24	13,06	13,28	13,02	13,34	1M	566
11/10/2023	1,06%	0,14	13,30	12,95	12,94	13,30	1M	695
10/10/2023	1,78%	0,23	13,16	12,90	12,90	13,24	2M	896
09/10/2023	0,62%	0,08	12,93	12,88	12,78	12,97	2M	1.064
06/10/2023	2,39%	0,30	12,85	12,53	12,48	12,97	3M	1.661
05/10/2023	1,46%	0,18	12,55	12,37	12,28	12,73	2M	839
04/10/2023	1,23%	0,15	12,37	12,21	12,12	12,37	2M	916
03/10/2023	-0,65%	-0,08	12,22	12,30	12,10	12,30	2M	1.267
02/10/2023	0,24%	0,03	12,30	12,34	12,20	12,40	2M	935
29/09/2023	0,57%	0,07	12,27	12,26	12,23	12,36	1M	637
28/09/2023	0,33%	0,04	12,20	12,16	12,06	12,29	2M	663
27/09/2023	-0,25%	-0,03	12,16	12,31	12,06	12,31	3M	1.908
26/09/2023	-1,46%	-0,18	12,19	12,35	12,19	12,35	2M	1.189
25/09/2023	0,24%	0,03	12,37	12,33	12,29	12,60	2M	1.013
22/09/2023	0,16%	0,02	12,34	12,34	12,30	12,42	2M	897
21/09/2023	-2,53%	-0,32	12,32	12,51	12,31	12,56	4M	2.243
20/09/2023	1,69%	0,21	12,64	12,43	12,40	12,77	1M	628
19/09/2023	-0,56%	-0,07	12,43	12,60	12,40	12,63	2M	937
18/09/2023	-0,48%	-0,06	12,50	12,43	12,32	12,58	3M	1.482
15/09/2023	-1,80%	-0,23	12,56	12,83	12,47	12,87	4M	2.219
14/09/2023	-0,16%	-0,02	12,79	12,90	12,79	12,94	776K	428
13/09/2023	-0,39%	-0,05	12,81	12,86	12,76	12,93	1M	552
12/09/2023	1,34%	0,17	12,86	12,70	12,60	12,86	1M	648
11/09/2023	1,20%	0,15	12,69	12,61	12,53	12,70	839K	495
08/09/2023	-0,32%	-0,04	12,54	12,60	12,44	12,60	3M	1.649
06/09/2023	-1,26%	-0,16	12,58	12,74	12,56	12,76	3M	1.469
05/09/2023	-1,24%	-0,16	12,74	12,90	12,68	12,95	1M	743
04/09/2023	-0,69%	-0,09	12,90	12,99	12,90	13,08	1M	565
01/09/2023	0,70%	0,09	12,99	12,81	12,81	13,08	1M	519
31/08/2023	-1,45%	-0,19	12,90	13,10	12,82	13,17	1M	774
30/08/2023	-1,21%	-0,16	13,09	13,38	13,00	13,39	872K	440
29/08/2023	2,55%	0,33	13,25	12,96	12,83	13,35	3M	1.501
28/08/2023	2,54%	0,32	12,92	12,65	12,52	12,92	2M	1.259
25/08/2023	0,00%	0,00	12,60	12,60	12,46	12,65	1M	712
24/08/2023	-0,71%	-0,09	12,60	12,70	12,50	12,70	1M	662
23/08/2023	1,52%	0,19	12,69	12,56	12,46	12,69	1M	574
22/08/2023	1,46%	0,18	12,50	12,32	12,32	12,52	2M	875
21/08/2023	-0,24%	-0,03	12,32	12,41	12,27	12,48	3M	1.561
18/08/2023	-0,08%	-0,01	12,35	12,46	12,35	12,53	2M	1.141
17/08/2023	-1,83%	-0,23	12,36	12,59	12,35	12,65	4M	2.003
16/08/2023	-1,25%	-0,16	12,59	12,75	12,50	12,76	3M	1.772
15/08/2023	0,08%	0,01	12,75	12,74	12,67	12,83	2M	805
14/08/2023	-0,86%	-0,11	12,74	12,85	12,71	12,88	2M	813
11/08/2023	0,16%	0,02	12,85	12,81	12,75	12,95	1M	673
10/08/2023	-0,47%	-0,06	12,83	12,93	12,77	12,98	2M	1.150
09/08/2023	-1,30%	-0,17	12,89	13,00	12,72	13,02	4M	2.228
08/08/2023	-0,68%	-0,09	13,06	13,15	12,95	13,15	2M	962
07/08/2023	-0,45%	-0,06	13,15	13,20	13,06	13,26	2M	704
04/08/2023	-1,56%	-0,21	13,21	13,43	13,12	13,43	2M	1.386
03/08/2023	-0,52%	-0,07	13,42	13,51	13,36	13,59	2M	754
02/08/2023	0,45%	0,06	13,49	13,45	13,35	13,50	1M	551
01/08/2023	-0,37%	-0,05	13,43	13,48	13,39	13,51	2M	808
31/07/2023	-1,17%	-0,16	13,48	13,58	13,45	13,62	3M	1.147
28/07/2023	0,66%	0,09	13,64	13,51	13,38	13,68	2M	1.061
27/07/2023	-1,81%	-0,25	13,55	13,82	13,51	13,95	3M	1.171
26/07/2023	-0,07%	-0,01	13,80	13,80	13,61	13,97	994K	516
25/07/2023	-1,43%	-0,20	13,81	14,16	13,77	14,18	2M	1.077
24/07/2023	0,21%	0,03	14,01	13,98	13,95	14,21	2M	793
21/07/2023	-0,14%	-0,02	13,98	13,76	13,76	14,12	2M	1.110
20/07/2023	0,72%	0,10	14,00	13,92	13,89	14,13	2M	1.055
19/07/2023	-1,00%	-0,14	13,90	13,96	13,90	14,10	2M	833
18/07/2023	-0,28%	-0,04	14,04	14,08	13,94	14,24	2M	752
17/07/2023	1,22%	0,17	14,08	14,00	13,90	14,21	2M	972
14/07/2023	0,14%	0,02	13,91	14,00	13,91	14,10	3M	1.266
13/07/2023	1,02%	0,14	13,89	13,80	13,77	14,04	996K	434
12/07/2023	-1,08%	-0,15	13,75	13,90	13,75	14,05	1M	688
11/07/2023	-0,71%	-0,10	13,90	13,99	13,75	14,03	2M	839
10/07/2023	-1,20%	-0,17	14,00	14,16	13,98	14,16	2M	777
07/07/2023	1,21%	0,17	14,17	14,07	14,04	14,27	804K	442
06/07/2023	-2,44%	-0,35	14,00	14,37	14,00	14,37	2M	1.013
05/07/2023	-1,37%	-0,20	14,35	14,50	14,25	14,50	1M	730
04/07/2023	-1,42%	-0,21	14,55	14,77	14,50	14,77	2M	683
03/07/2023	2,15%	0,31	14,76	14,46	14,45	14,97	3M	1.413
30/06/2023	1,05%	0,15	14,45	14,36	14,30	14,57	1M	798
29/06/2023	1,06%	0,15	14,30	14,19	14,13	14,39	1M	701
28/06/2023	0,07%	0,01	14,15	14,20	14,07	14,35	2M	1.029
27/06/2023	-1,46%	-0,21	14,14	14,35	14,08	14,48	2M	859
26/06/2023	0,35%	0,05	14,35	14,36	14,14	14,47	1M	677
23/06/2023	-0,42%	-0,06	14,30	14,35	14,10	14,41	1M	707
22/06/2023	-1,64%	-0,24	14,36	14,59	14,26	14,59	995K	424
21/06/2023	1,60%	0,23	14,60	14,35	14,29	14,61	2M	818
20/06/2023	0,14%	0,02	14,37	14,37	14,16	14,44	1M	587
19/06/2023	1,99%	0,28	14,35	14,20	14,04	14,35	2M	982
16/06/2023	-0,99%	-0,14	14,07	14,20	14,02	14,34	3M	1.476
15/06/2023	2,01%	0,28	14,21	13,88	13,88	14,29	5M	2.307
14/06/2023	-1,21%	-0,17	13,93	14,00	13,78	14,05	3M	1.624
13/06/2023	0,79%	0,11	14,10	13,90	13,66	14,22	3M	1.394
12/06/2023	-2,64%	-0,38	13,99	14,50	13,97	14,50	2M	1.052
09/06/2023	1,55%	0,22	14,37	14,20	14,20	14,52	2M	1.052
07/06/2023	0,00%	0,00	14,15	14,18	14,08	14,40	2M	844
06/06/2023	2,31%	0,32	14,15	13,95	13,89	14,15	3M	1.881
05/06/2023	-0,14%	-0,02	13,83	13,85	13,66	13,90	1M	596
02/06/2023	2,21%	0,30	13,85	13,57	13,57	13,95	1M	726
01/06/2023	1,42%	0,19	13,55	13,45	13,33	13,69	1M	631
31/05/2023	-0,96%	-0,13	13,36	13,49	13,33	13,52	785K	418
30/05/2023	-1,10%	-0,15	13,49	13,72	13,46	13,80	1M	515
29/05/2023	0,52%	0,07	13,64	13,66	13,50	13,76	1M	627
26/05/2023	-1,02%	-0,14	13,57	13,80	13,51	13,82	1M	602
25/05/2023	-0,44%	-0,06	13,71	13,80	13,56	13,98	1M	568
24/05/2023	-0,65%	-0,09	13,77	13,86	13,71	13,86	906K	501
23/05/2023	-0,14%	-0,02	13,86	13,88	13,82	14,00	799K	425
22/05/2023	-0,64%	-0,09	13,88	13,97	13,81	14,12	1M	563
19/05/2023	-	-	13,97	13,96	13,89	14,10	1M	514

Date,Open,High,Low,Close,Volume
29-Nov-23,14.35,14.59,14.32,14.41,1089747
28-Nov-23,14.28,14.51,14.22,14.35,1169853
27-Nov-23,14.36,14.51,14.27,14.29,950066
24-Nov-23,14.54,14.54,14.34,14.36,731576
23-Nov-23,14.62,14.68,14.48,14.48,596826
22-Nov-23,14.50,14.71,14.50,14.59,1814512
21-Nov-23,14.33,14.70,14.33,14.40,1136211
20-Nov-23,14.50,14.65,14.39,14.55,1323880
17-Nov-23,14.94,15.06,14.51,14.51,1377206
16-Nov-23,14.44,15.10,14.44,14.96,4480459
14-Nov-23,14.18,14.60,13.83,14.44,5403462
13-Nov-23,14.10,14.18,13.92,14.18,4260244
10-Nov-23,13.86,14.20,13.72,14.10,3277639
09-Nov-23,13.72,13.97,13.67,13.86,3990916
08-Nov-23,13.50,13.87,13.45,13.87,3079872
07-Nov-23,13.09,13.50,13.02,13.48,2363526
06-Nov-23,13.14,13.21,13.00,13.01,1109261
03-Nov-23,13.00,13.22,13.00,13.14,1943494
01-Nov-23,12.71,12.99,12.67,12.95,1144203
31-Oct-23,12.72,12.75,12.63,12.71,1059543
30-Oct-23,12.87,12.89,12.50,12.63,1630421
27-Oct-23,13.04,13.23,12.80,12.81,932054
26-Oct-23,12.78,13.20,12.63,13.20,2035108
25-Oct-23,13.14,13.56,12.77,12.87,3009358
24-Oct-23,12.68,13.15,12.68,13.07,2839968
23-Oct-23,12.35,12.76,12.30,12.68,10401218
20-Oct-23,12.35,12.58,12.32,12.35,1757818
19-Oct-23,12.61,12.86,12.51,12.76,1555075
18-Oct-23,12.63,12.72,12.54,12.62,1300515
17-Oct-23,13.05,13.09,12.64,12.75,2288117
16-Oct-23,13.07,13.14,13.03,13.04,727714
13-Oct-23,13.28,13.34,13.02,13.06,1065097
11-Oct-23,12.95,13.30,12.94,13.30,1490626
10-Oct-23,12.90,13.24,12.90,13.16,1633142
09-Oct-23,12.88,12.97,12.78,12.93,2230044
06-Oct-23,12.53,12.97,12.48,12.85,3084458
05-Oct-23,12.37,12.73,12.28,12.55,1728780
04-Oct-23,12.21,12.37,12.12,12.37,1928736
03-Oct-23,12.30,12.30,12.10,12.22,2150903
02-Oct-23,12.34,12.40,12.20,12.30,1636961
29-Sep-23,12.26,12.36,12.23,12.27,1132752
28-Sep-23,12.16,12.29,12.06,12.20,1500749
27-Sep-23,12.31,12.31,12.06,12.16,2959962
26-Sep-23,12.35,12.35,12.19,12.19,2028435
25-Sep-23,12.33,12.60,12.29,12.37,2060082
22-Sep-23,12.34,12.42,12.30,12.34,1755014
21-Sep-23,12.51,12.56,12.31,12.32,3700894
20-Sep-23,12.43,12.77,12.40,12.64,1321630
19-Sep-23,12.60,12.63,12.40,12.43,1930861
18-Sep-23,12.43,12.58,12.32,12.50,2691036
15-Sep-23,12.83,12.87,12.47,12.56,3708186
14-Sep-23,12.90,12.94,12.79,12.79,775966
13-Sep-23,12.86,12.93,12.76,12.81,1032698
12-Sep-23,12.70,12.86,12.60,12.86,1140793
11-Sep-23,12.61,12.70,12.53,12.69,839064
08-Sep-23,12.60,12.60,12.44,12.54,2900894
06-Sep-23,12.74,12.76,12.56,12.58,2627210
05-Sep-23,12.90,12.95,12.68,12.74,1231409
04-Sep-23,12.99,13.08,12.90,12.90,1227997
01-Sep-23,12.81,13.08,12.81,12.99,1039423
31-Aug-23,13.10,13.17,12.82,12.90,1301084
30-Aug-23,13.38,13.39,13.00,13.09,872261
29-Aug-23,12.96,13.35,12.83,13.25,2802013
28-Aug-23,12.65,12.92,12.52,12.92,2283479
25-Aug-23,12.60,12.65,12.46,12.60,1332324
24-Aug-23,12.70,12.70,12.50,12.60,1197741
23-Aug-23,12.56,12.69,12.46,12.69,1058738
22-Aug-23,12.32,12.52,12.32,12.50,1563178
21-Aug-23,12.41,12.48,12.27,12.32,2837020
18-Aug-23,12.46,12.53,12.35,12.35,2304972
17-Aug-23,12.59,12.65,12.35,12.36,3529747
16-Aug-23,12.75,12.76,12.50,12.59,3041660
15-Aug-23,12.74,12.83,12.67,12.75,1530529
14-Aug-23,12.85,12.88,12.71,12.74,1631551
11-Aug-23,12.81,12.95,12.75,12.85,1219014
10-Aug-23,12.93,12.98,12.77,12.83,2082827
09-Aug-23,13.00,13.02,12.72,12.89,3917848
08-Aug-23,13.15,13.15,12.95,13.06,2013167
07-Aug-23,13.20,13.26,13.06,13.15,2026460
04-Aug-23,13.43,13.43,13.12,13.21,2484578
03-Aug-23,13.51,13.59,13.36,13.42,1732625
02-Aug-23,13.45,13.50,13.35,13.49,1095213
01-Aug-23,13.48,13.51,13.39,13.43,1885672
31-Jul-23,13.58,13.62,13.45,13.48,2970914
28-Jul-23,13.51,13.68,13.38,13.64,2098902
27-Jul-23,13.82,13.95,13.51,13.55,2825701
26-Jul-23,13.80,13.97,13.61,13.80,993689
25-Jul-23,14.16,14.18,13.77,13.81,2163819
24-Jul-23,13.98,14.21,13.95,14.01,1564592
21-Jul-23,13.76,14.12,13.76,13.98,2233360
20-Jul-23,13.92,14.13,13.89,14.00,1918502
19-Jul-23,13.96,14.10,13.90,13.90,1571419
18-Jul-23,14.08,14.24,13.94,14.04,1524158
17-Jul-23,14.00,14.21,13.90,14.08,2389551
14-Jul-23,14.00,14.10,13.91,13.91,2841883
13-Jul-23,13.80,14.04,13.77,13.89,995948
12-Jul-23,13.90,14.05,13.75,13.75,1288645
11-Jul-23,13.99,14.03,13.75,13.90,1731982
10-Jul-23,14.16,14.16,13.98,14.00,1578976
07-Jul-23,14.07,14.27,14.04,14.17,803920
06-Jul-23,14.37,14.37,14.00,14.00,1825497
05-Jul-23,14.50,14.50,14.25,14.35,1409484
04-Jul-23,14.77,14.77,14.50,14.55,1576305
03-Jul-23,14.46,14.97,14.45,14.76,2760545
30-Jun-23,14.36,14.57,14.30,14.45,1491827
29-Jun-23,14.19,14.39,14.13,14.30,1305873
28-Jun-23,14.20,14.35,14.07,14.15,1811937
27-Jun-23,14.35,14.48,14.08,14.14,1594171
26-Jun-23,14.36,14.47,14.14,14.35,1197928
23-Jun-23,14.35,14.41,14.10,14.30,1232591
22-Jun-23,14.59,14.59,14.26,14.36,994679
21-Jun-23,14.35,14.61,14.29,14.60,1932683
20-Jun-23,14.37,14.44,14.16,14.37,1274976
19-Jun-23,14.20,14.35,14.04,14.35,1797596
16-Jun-23,14.20,14.34,14.02,14.07,2675845
15-Jun-23,13.88,14.29,13.88,14.21,4906732
14-Jun-23,14.00,14.05,13.78,13.93,3281068
13-Jun-23,13.90,14.22,13.66,14.10,2578553
12-Jun-23,14.50,14.50,13.97,13.99,2002366
09-Jun-23,14.20,14.52,14.20,14.37,1857999
07-Jun-23,14.18,14.40,14.08,14.15,1894839
06-Jun-23,13.95,14.15,13.89,14.15,3236256
05-Jun-23,13.85,13.90,13.66,13.83,1035619
02-Jun-23,13.57,13.95,13.57,13.85,1245145
01-Jun-23,13.45,13.69,13.33,13.55,1102498
31-May-23,13.49,13.52,13.33,13.36,784906
30-May-23,13.72,13.80,13.46,13.49,1238200
29-May-23,13.66,13.76,13.50,13.64,1176528
26-May-23,13.80,13.82,13.51,13.57,1377243
25-May-23,13.80,13.98,13.56,13.71,1212614
24-May-23,13.86,13.86,13.71,13.77,906435
23-May-23,13.88,14.00,13.82,13.86,799080
22-May-23,13.97,14.12,13.81,13.88,1026533
19-May-23,13.96,14.10,13.89,13.97,1126263

*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