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
05/05/2021	1,47%	0,27	18,66	18,40	18,30	18,84	778K	245
04/05/2021	-2,08%	-0,39	18,39	18,78	18,33	18,78	1M	330
03/05/2021	0,97%	0,18	18,78	18,66	18,35	18,90	926K	318
30/04/2021	-1,64%	-0,31	18,60	18,91	18,52	18,91	1M	406
29/04/2021	-3,08%	-0,60	18,91	19,70	18,86	19,88	1M	398
28/04/2021	7,20%	1,31	19,51	18,46	18,45	19,93	5M	1.513
27/04/2021	-0,87%	-0,16	18,20	18,50	18,00	18,50	1M	310
26/04/2021	-0,11%	-0,02	18,36	18,40	18,20	18,75	851K	282
23/04/2021	1,04%	0,19	18,38	18,22	18,22	18,62	931K	306
22/04/2021	-1,09%	-0,20	18,19	18,42	18,10	18,56	1M	354
20/04/2021	-0,27%	-0,05	18,39	18,32	18,32	18,56	232K	97

19/04/2021	-1,39%	-0,26	18,44	18,70	18,44	18,81	680K	168
16/04/2021	0,16%	0,03	18,70	18,67	18,55	18,77	375K	144
15/04/2021	-0,69%	-0,13	18,67	18,81	18,57	19,13	548K	170
14/04/2021	2,79%	0,51	18,80	18,41	18,41	19,10	2M	634
13/04/2021	-1,77%	-0,33	18,29	18,64	18,20	18,64	776K	262
12/04/2021	2,48%	0,45	18,62	18,30	18,15	18,63	1M	329
09/04/2021	-1,09%	-0,20	18,17	18,21	18,15	18,49	790K	277
08/04/2021	0,38%	0,07	18,37	18,32	18,20	18,50	821K	246
07/04/2021	-1,35%	-0,25	18,30	18,60	18,30	18,65	857K	226
06/04/2021	-0,80%	-0,15	18,55	18,70	18,43	18,94	437K	172
05/04/2021	1,69%	0,31	18,70	18,55	18,38	18,79	2M	524
01/04/2021	-1,92%	-0,36	18,39	19,12	18,23	19,15	2M	537
31/03/2021	-1,78%	-0,34	18,75	19,30	18,60	19,38	732K	272
30/03/2021	0,85%	0,16	19,09	19,17	18,64	19,28	969K	330
29/03/2021	-2,02%	-0,39	18,93	19,29	18,75	19,60	1M	453
26/03/2021	2,66%	0,50	19,32	18,65	18,65	19,57	2M	742
25/03/2021	1,89%	0,35	18,82	18,50	18,32	18,87	477K	168
24/03/2021	-1,28%	-0,24	18,47	18,71	18,30	18,97	941K	226
23/03/2021	-1,68%	-0,32	18,71	18,62	18,62	19,04	529K	159
22/03/2021	0,42%	0,08	19,03	19,00	18,65	19,14	657K	196
19/03/2021	-2,12%	-0,41	18,95	19,36	18,86	19,63	628K	206
18/03/2021	2,98%	0,56	19,36	18,80	18,70	19,60	2M	728
17/03/2021	2,34%	0,43	18,80	18,30	18,20	18,90	1M	337
16/03/2021	-3,57%	-0,68	18,37	19,30	18,35	19,30	955K	301
15/03/2021	0,90%	0,17	19,05	18,71	18,47	19,05	540K	206
12/03/2021	-1,36%	-0,26	18,88	19,12	18,68	19,13	475K	143
11/03/2021	0,79%	0,15	19,14	19,06	18,65	19,54	624K	224
10/03/2021	1,55%	0,29	18,99	18,81	18,51	19,13	744K	232
09/03/2021	0,16%	0,03	18,70	18,67	18,40	19,05	977K	295
08/03/2021	-3,36%	-0,65	18,67	19,05	18,61	19,40	768K	285
05/03/2021	3,76%	0,70	19,32	18,70	18,53	19,44	2M	642
04/03/2021	3,56%	0,64	18,62	18,38	18,16	18,80	1M	335
03/03/2021	-2,55%	-0,47	17,98	18,20	17,40	18,46	1M	462
02/03/2021	2,27%	0,41	18,45	17,93	17,13	18,56	2M	675
01/03/2021	2,38%	0,42	18,04	17,77	17,50	18,42	3M	869
26/02/2021	-3,50%	-0,64	17,62	18,20	17,55	18,54	989K	347
25/02/2021	-3,39%	-0,64	18,26	19,01	18,13	19,01	978K	354
24/02/2021	-1,05%	-0,20	18,90	19,19	18,71	19,59	1M	359
23/02/2021	2,58%	0,48	19,10	18,63	18,63	19,52	1M	349
22/02/2021	-5,00%	-0,98	18,62	19,36	18,50	19,37	2M	707
19/02/2021	1,03%	0,20	19,60	19,45	19,42	19,98	1M	408
18/02/2021	-2,12%	-0,42	19,40	19,57	19,33	19,86	704K	231
17/02/2021	0,92%	0,18	19,82	19,66	19,43	19,95	2M	503
12/02/2021	0,72%	0,14	19,64	19,60	19,10	19,70	790K	275
11/02/2021	1,14%	0,22	19,50	19,45	19,29	19,80	965K	274
10/02/2021	-2,63%	-0,52	19,28	19,60	19,28	19,95	1M	389
09/02/2021	1,75%	0,34	19,80	19,50	19,19	20,25	2M	473
08/02/2021	-2,99%	-0,60	19,46	20,06	19,42	20,10	1M	473
05/02/2021	0,30%	0,06	20,06	19,83	19,80	20,26	2M	441
04/02/2021	1,52%	0,30	20,00	19,98	19,63	20,20	1M	347
03/02/2021	-0,76%	-0,15	19,70	20,16	19,60	20,80	4M	745
02/02/2021	0,35%	0,07	19,85	19,82	19,30	20,33	3M	777
01/02/2021	4,49%	0,85	19,78	19,01	19,01	19,90	2M	575
29/01/2021	-4,15%	-0,82	18,93	19,75	18,86	19,75	2M	371
28/01/2021	3,29%	0,63	19,75	18,85	18,63	19,90	2M	435
27/01/2021	1,11%	0,21	19,12	19,00	18,00	19,13	2M	553
26/01/2021	-4,01%	-0,79	18,91	19,50	18,91	19,74	2M	662
22/01/2021	1,29%	0,25	19,70	19,45	19,21	19,70	2M	498
21/01/2021	-1,12%	-0,22	19,45	19,61	19,45	19,85	3M	672
20/01/2021	-1,40%	-0,28	19,67	20,02	19,55	20,67	2M	408
19/01/2021	-3,30%	-0,68	19,95	20,90	19,89	20,90	2M	671
18/01/2021	1,28%	0,26	20,63	20,50	20,30	20,98	2M	403
15/01/2021	-6,09%	-1,32	20,37	21,40	20,10	21,42	4M	1.107
14/01/2021	3,04%	0,64	21,69	21,07	20,80	21,85	2M	520
13/01/2021	-1,31%	-0,28	21,05	21,10	20,52	21,57	2M	637
12/01/2021	1,28%	0,27	21,33	21,05	20,88	21,67	2M	443
11/01/2021	-2,50%	-0,54	21,06	21,59	20,78	21,59	2M	546
08/01/2021	-1,28%	-0,28	21,60	21,94	21,30	22,25	2M	491
07/01/2021	3,31%	0,70	21,88	21,10	20,93	21,98	2M	646
06/01/2021	2,72%	0,56	21,18	20,76	20,51	21,45	3M	616
05/01/2021	-2,23%	-0,47	20,62	21,09	20,39	21,09	2M	678
04/01/2021	-2,63%	-0,57	21,09	22,25	20,98	22,25	2M	730
30/12/2020	-1,59%	-0,35	21,66	22,02	21,50	22,25	2M	446
29/12/2020	-0,54%	-0,12	22,01	22,17	21,93	22,35	1M	312
28/12/2020	2,17%	0,47	22,13	21,79	21,73	22,30	2M	492
23/12/2020	2,85%	0,60	21,66	21,15	21,06	21,66	3M	660
22/12/2020	1,45%	0,30	21,06	20,81	20,81	21,19	2M	423
21/12/2020	-1,00%	-0,21	20,76	20,70	20,25	21,03	3M	708
18/12/2020	0,48%	0,10	20,97	20,86	20,50	21,23	2M	400
17/12/2020	-1,42%	-0,30	20,87	21,20	20,82	21,35	3M	525
16/12/2020	1,88%	0,39	21,17	21,05	20,45	21,19	2M	612
15/12/2020	0,48%	0,10	20,78	20,73	20,72	21,10	2M	400
14/12/2020	-0,14%	-0,03	20,68	20,95	20,68	21,20	2M	353
11/12/2020	2,27%	0,46	20,71	20,25	20,03	20,80	2M	509
10/12/2020	1,35%	0,27	20,25	20,12	20,09	20,45	2M	450
09/12/2020	-0,99%	-0,20	19,98	20,31	19,78	20,50	2M	393
08/12/2020	0,55%	0,11	20,18	20,07	19,95	20,46	2M	390
07/12/2020	3,56%	0,69	20,07	19,53	19,35	20,41	3M	681
04/12/2020	1,95%	0,37	19,38	19,01	18,80	19,50	2M	585
03/12/2020	0,32%	0,06	19,01	18,95	18,72	19,69	4M	892
02/12/2020	1,07%	0,20	18,95	18,81	18,57	19,17	2M	489
01/12/2020	5,10%	0,91	18,75	18,00	18,00	19,34	6M	1.442
30/11/2020	-1,71%	-0,31	17,84	18,14	16,50	18,28	3M	821
27/11/2020	-0,11%	-0,02	18,15	18,17	18,15	18,65	2M	407
26/11/2020	-0,49%	-0,09	18,17	18,25	18,05	18,33	2M	521
25/11/2020	-2,35%	-0,44	18,26	18,60	18,11	18,72	5M	1.199
24/11/2020	3,03%	0,55	18,70	18,15	18,13	18,91	3M	640
23/11/2020	3,24%	0,57	18,15	17,66	17,66	18,15	1M	324
20/11/2020	-2,60%	-0,47	17,58	18,05	17,39	18,05	2M	449
19/11/2020	1,75%	0,31	18,05	17,92	17,74	18,36	2M	575
18/11/2020	-1,72%	-0,31	17,74	18,08	17,72	18,23	3M	498
17/11/2020	2,32%	0,41	18,05	17,64	17,34	18,09	3M	626
16/11/2020	7,17%	1,18	17,64	16,54	16,54	17,64	5M	1.087
13/11/2020	3,20%	0,51	16,46	16,17	16,05	16,57	3M	660
12/11/2020	-3,16%	-0,52	15,95	16,46	15,95	16,64	2M	466
11/11/2020	-2,83%	-0,48	16,47	16,94	16,32	17,00	4M	785
10/11/2020	6,94%	1,10	16,95	15,85	15,70	16,95	7M	1.758
09/11/2020	6,30%	0,94	15,85	15,11	15,11	16,12	5M	1.373
06/11/2020	-1,06%	-0,16	14,91	14,95	14,66	15,07	1M	498
05/11/2020	2,03%	0,30	15,07	14,90	14,62	15,09	2M	533
04/11/2020	-1,27%	-0,19	14,77	15,00	14,73	15,37	2M	588
03/11/2020	2,47%	0,36	14,96	14,90	14,63	15,07	2M	520
30/10/2020	-4,26%	-0,65	14,60	15,20	14,55	15,30	1M	405
29/10/2020	3,74%	0,55	15,25	14,64	14,00	15,30	2M	657
28/10/2020	-4,23%	-0,65	14,70	15,14	14,54	15,14	3M	923
27/10/2020	-3,88%	-0,62	15,35	16,29	15,19	16,69	6M	1.367
26/10/2020	1,40%	0,22	15,97	15,75	15,52	16,09	5M	911
23/10/2020	1,68%	0,26	15,75	15,56	15,49	16,09	2M	532
22/10/2020	4,10%	0,61	15,49	14,88	14,83	15,55	3M	752
21/10/2020	1,43%	0,21	14,88	14,67	14,61	15,10	2M	449
20/10/2020	1,52%	0,22	14,67	14,53	14,26	14,95	2M	488
19/10/2020	0,28%	0,04	14,45	14,41	14,31	14,74	937K	328
16/10/2020	-	-	14,41	14,67	14,27	14,72	1M	400

Date,Open,High,Low,Close,Volume
05-May-21,18.40,18.84,18.30,18.66,778246
04-May-21,18.78,18.78,18.33,18.39,1000482
03-May-21,18.66,18.90,18.35,18.78,925893
30-Apr-21,18.91,18.91,18.52,18.60,1349425
29-Apr-21,19.70,19.88,18.86,18.91,1202865
28-Apr-21,18.46,19.93,18.45,19.51,5353466
27-Apr-21,18.50,18.50,18.00,18.20,1175734
26-Apr-21,18.40,18.75,18.20,18.36,851481
23-Apr-21,18.22,18.62,18.22,18.38,930876
22-Apr-21,18.42,18.56,18.10,18.19,1169932
20-Apr-21,18.32,18.56,18.32,18.39,232195
19-Apr-21,18.70,18.81,18.44,18.44,680326
16-Apr-21,18.67,18.77,18.55,18.70,375054
15-Apr-21,18.81,19.13,18.57,18.67,548087
14-Apr-21,18.41,19.10,18.41,18.80,1896054
13-Apr-21,18.64,18.64,18.20,18.29,776010
12-Apr-21,18.30,18.63,18.15,18.62,1142851
09-Apr-21,18.21,18.49,18.15,18.17,789509
08-Apr-21,18.32,18.50,18.20,18.37,821148
07-Apr-21,18.60,18.65,18.30,18.30,856760
06-Apr-21,18.70,18.94,18.43,18.55,437475
05-Apr-21,18.55,18.79,18.38,18.70,1699821
01-Apr-21,19.12,19.15,18.23,18.39,1644935
31-Mar-21,19.30,19.38,18.60,18.75,732392
30-Mar-21,19.17,19.28,18.64,19.09,968592
29-Mar-21,19.29,19.60,18.75,18.93,1407514
26-Mar-21,18.65,19.57,18.65,19.32,2251080
25-Mar-21,18.50,18.87,18.32,18.82,477245
24-Mar-21,18.71,18.97,18.30,18.47,941072
23-Mar-21,18.62,19.04,18.62,18.71,529368
22-Mar-21,19.00,19.14,18.65,19.03,657068
19-Mar-21,19.36,19.63,18.86,18.95,627524
18-Mar-21,18.80,19.60,18.70,19.36,2186404
17-Mar-21,18.30,18.90,18.20,18.80,1052138
16-Mar-21,19.30,19.30,18.35,18.37,955184
15-Mar-21,18.71,19.05,18.47,19.05,540110
12-Mar-21,19.12,19.13,18.68,18.88,474606
11-Mar-21,19.06,19.54,18.65,19.14,624078
10-Mar-21,18.81,19.13,18.51,18.99,743683
09-Mar-21,18.67,19.05,18.40,18.70,977338
08-Mar-21,19.05,19.40,18.61,18.67,768482
05-Mar-21,18.70,19.44,18.53,19.32,1950081
04-Mar-21,18.38,18.80,18.16,18.62,1106500
03-Mar-21,18.20,18.46,17.40,17.98,1406846
02-Mar-21,17.93,18.56,17.13,18.45,2153652
01-Mar-21,17.77,18.42,17.50,18.04,3049810
26-Feb-21,18.20,18.54,17.55,17.62,988734
25-Feb-21,19.01,19.01,18.13,18.26,978172
24-Feb-21,19.19,19.59,18.71,18.90,1245840
23-Feb-21,18.63,19.52,18.63,19.10,1328440
22-Feb-21,19.36,19.37,18.50,18.62,2230589
19-Feb-21,19.45,19.98,19.42,19.60,1363105
18-Feb-21,19.57,19.86,19.33,19.40,704358
17-Feb-21,19.66,19.95,19.43,19.82,1612148
12-Feb-21,19.60,19.70,19.10,19.64,790051
11-Feb-21,19.45,19.80,19.29,19.50,965116
10-Feb-21,19.60,19.95,19.28,19.28,1354205
09-Feb-21,19.50,20.25,19.19,19.80,1765134
08-Feb-21,20.06,20.10,19.42,19.46,1477766
05-Feb-21,19.83,20.26,19.80,20.06,1642245
04-Feb-21,19.98,20.20,19.63,20.00,1326727
03-Feb-21,20.16,20.80,19.60,19.70,3577048
02-Feb-21,19.82,20.33,19.30,19.85,2794627
01-Feb-21,19.01,19.90,19.01,19.78,2145101
29-Jan-21,19.75,19.75,18.86,18.93,1599418
28-Jan-21,18.85,19.90,18.63,19.75,1590025
27-Jan-21,19.00,19.13,18.00,19.12,1909035
26-Jan-21,19.50,19.74,18.91,18.91,2160130
22-Jan-21,19.45,19.70,19.21,19.70,1989053
21-Jan-21,19.61,19.85,19.45,19.45,2513728
20-Jan-21,20.02,20.67,19.55,19.67,1756843
19-Jan-21,20.90,20.90,19.89,19.95,2243019
18-Jan-21,20.50,20.98,20.30,20.63,1971434
15-Jan-21,21.40,21.42,20.10,20.37,4078679
14-Jan-21,21.07,21.85,20.80,21.69,1944883
13-Jan-21,21.10,21.57,20.52,21.05,2233319
12-Jan-21,21.05,21.67,20.88,21.33,1675936
11-Jan-21,21.59,21.59,20.78,21.06,1954456
08-Jan-21,21.94,22.25,21.30,21.60,1944043
07-Jan-21,21.10,21.98,20.93,21.88,2388720
06-Jan-21,20.76,21.45,20.51,21.18,2623858
05-Jan-21,21.09,21.09,20.39,20.62,2416567
04-Jan-21,22.25,22.25,20.98,21.09,2497813
30-Dec-20,22.02,22.25,21.50,21.66,1661364
29-Dec-20,22.17,22.35,21.93,22.01,1159603
28-Dec-20,21.79,22.30,21.73,22.13,2085208
23-Dec-20,21.15,21.66,21.06,21.66,3402737
22-Dec-20,20.81,21.19,20.81,21.06,1708040
21-Dec-20,20.70,21.03,20.25,20.76,2994019
18-Dec-20,20.86,21.23,20.50,20.97,2185119
17-Dec-20,21.20,21.35,20.82,20.87,2525201
16-Dec-20,21.05,21.19,20.45,21.17,2152895
15-Dec-20,20.73,21.10,20.72,20.78,1717069
14-Dec-20,20.95,21.20,20.68,20.68,1669565
11-Dec-20,20.25,20.80,20.03,20.71,2289133
10-Dec-20,20.12,20.45,20.09,20.25,1991771
09-Dec-20,20.31,20.50,19.78,19.98,1567741
08-Dec-20,20.07,20.46,19.95,20.18,1548613
07-Dec-20,19.53,20.41,19.35,20.07,3026692
04-Dec-20,19.01,19.50,18.80,19.38,2243674
03-Dec-20,18.95,19.69,18.72,19.01,4484395
02-Dec-20,18.81,19.17,18.57,18.95,2136197
01-Dec-20,18.00,19.34,18.00,18.75,6015344
30-Nov-20,18.14,18.28,16.50,17.84,2993073
27-Nov-20,18.17,18.65,18.15,18.15,1923988
26-Nov-20,18.25,18.33,18.05,18.17,1786600
25-Nov-20,18.60,18.72,18.11,18.26,4970812
24-Nov-20,18.15,18.91,18.13,18.70,3146870
23-Nov-20,17.66,18.15,17.66,18.15,1276005
20-Nov-20,18.05,18.05,17.39,17.58,1735485
19-Nov-20,17.92,18.36,17.74,18.05,1921849
18-Nov-20,18.08,18.23,17.72,17.74,2512572
17-Nov-20,17.64,18.09,17.34,18.05,2636523
16-Nov-20,16.54,17.64,16.54,17.64,4780776
13-Nov-20,16.17,16.57,16.05,16.46,2605423
12-Nov-20,16.46,16.64,15.95,15.95,1568529
11-Nov-20,16.94,17.00,16.32,16.47,3531662
10-Nov-20,15.85,16.95,15.70,16.95,7021264
09-Nov-20,15.11,16.12,15.11,15.85,4572123
06-Nov-20,14.95,15.07,14.66,14.91,1278255
05-Nov-20,14.90,15.09,14.62,15.07,1633750
04-Nov-20,15.00,15.37,14.73,14.77,1594604
03-Nov-20,14.90,15.07,14.63,14.96,1647253
30-Oct-20,15.20,15.30,14.55,14.60,1120470
29-Oct-20,14.64,15.30,14.00,15.25,2179632
28-Oct-20,15.14,15.14,14.54,14.70,3009963
27-Oct-20,16.29,16.69,15.19,15.35,6005472
26-Oct-20,15.75,16.09,15.52,15.97,5318171
23-Oct-20,15.56,16.09,15.49,15.75,2155031
22-Oct-20,14.88,15.55,14.83,15.49,2930430
21-Oct-20,14.67,15.10,14.61,14.88,1609200
20-Oct-20,14.53,14.95,14.26,14.67,1614771
19-Oct-20,14.41,14.74,14.31,14.45,936902
16-Oct-20,14.67,14.72,14.27,14.41,1189206

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SANB3

cotações, gráficos e mais...