Cotação atual, histórico e gráfico do papel: SANB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 2,62% | 0,60 | 23,50 | 23,15 | 22,70 | 23,70 | 385K | 99 |
| 12/09/2019 | 1,19% | 0,27 | 22,90 | 22,72 | 22,12 | 23,15 | 276K | 68 |
| 11/09/2019 | 2,82% | 0,62 | 22,63 | 22,17 | 22,17 | 23,15 | 166K | 52 |
| 10/09/2019 | -5,94% | -1,39 | 22,01 | 23,40 | 22,01 | 23,52 | 194K | 44 |
| 09/09/2019 | 4,23% | 0,95 | 23,40 | 22,99 | 22,80 | 23,40 | 585K | 160 |
| 06/09/2019 | 0,67% | 0,15 | 22,45 | 22,45 | 22,43 | 22,98 | 282K | 69 |
| 05/09/2019 | 2,43% | 0,53 | 22,30 | 21,87 | 21,21 | 22,45 | 334K | 88 |
| 04/09/2019 | 5,17% | 1,07 | 21,77 | 21,40 | 21,20 | 21,77 | 191K | 51 |
| 03/09/2019 | -5,91% | -1,30 | 20,70 | 22,00 | 20,70 | 22,00 | 92K | 22 |
| 02/09/2019 | 0,00% | 0,00 | 22,00 | 21,67 | 21,67 | 22,00 | 177K | 35 |
| 30/08/2019 | 0,05% | 0,01 | 22,00 | 21,98 | 21,50 | 22,19 | 75K | 24 |
| 29/08/2019 | 4,56% | 0,96 | 21,99 | 21,50 | 21,34 | 22,06 | 113K | 32 |
| 28/08/2019 | -1,08% | -0,23 | 21,03 | 20,56 | 20,30 | 21,60 | 100K | 39 |
| 27/08/2019 | -0,09% | -0,02 | 21,26 | 21,26 | 20,91 | 21,26 | 51K | 19 |
| 26/08/2019 | 3,05% | 0,63 | 21,28 | 21,60 | 20,65 | 21,60 | 38K | 18 |
| 23/08/2019 | -4,18% | -0,90 | 20,65 | 21,02 | 20,65 | 21,71 | 118K | 38 |
| 22/08/2019 | 0,00% | 0,00 | 21,55 | 21,55 | 21,12 | 21,72 | 124K | 45 |
| 21/08/2019 | 0,23% | 0,05 | 21,55 | 21,40 | 21,23 | 21,87 | 230K | 64 |
| 20/08/2019 | 2,23% | 0,47 | 21,50 | 21,12 | 21,02 | 22,00 | 192K | 45 |
| 19/08/2019 | -2,91% | -0,63 | 21,03 | 21,70 | 21,03 | 21,70 | 55K | 22 |
| 16/08/2019 | 2,17% | 0,46 | 21,66 | 21,50 | 21,20 | 21,68 | 58K | 18 |
| 15/08/2019 | -0,93% | -0,20 | 21,20 | 21,50 | 21,01 | 21,56 | 58K | 18 |
| 14/08/2019 | -1,02% | -0,22 | 21,40 | 21,63 | 21,01 | 22,48 | 104K | 29 |
| 13/08/2019 | -1,28% | -0,28 | 21,62 | 21,43 | 21,43 | 22,35 | 106K | 32 |
| 12/08/2019 | -2,06% | -0,46 | 21,90 | 22,33 | 21,50 | 22,36 | 102K | 39 |
| 09/08/2019 | -1,84% | -0,42 | 22,36 | 22,31 | 22,00 | 22,79 | 335K | 82 |
| 08/08/2019 | 2,34% | 0,52 | 22,78 | 22,26 | 22,26 | 22,90 | 324K | 83 |
| 07/08/2019 | 4,02% | 0,86 | 22,26 | 21,35 | 21,25 | 22,29 | 127K | 39 |
| 06/08/2019 | 2,15% | 0,45 | 21,40 | 21,52 | 21,10 | 21,52 | 84K | 21 |
| 05/08/2019 | -3,41% | -0,74 | 20,95 | 21,40 | 20,79 | 21,49 | 176K | 50 |
| 02/08/2019 | 0,18% | 0,04 | 21,69 | 21,64 | 21,40 | 21,69 | 65K | 21 |
| 01/08/2019 | -0,46% | -0,10 | 21,65 | 22,00 | 21,53 | 22,30 | 237K | 61 |
| 31/07/2019 | -2,51% | -0,56 | 21,75 | 22,42 | 21,75 | 22,42 | 239K | 74 |
| 30/07/2019 | -3,79% | -0,88 | 22,31 | 22,95 | 22,31 | 22,95 | 368K | 130 |
| 29/07/2019 | -0,22% | -0,05 | 23,19 | 22,99 | 22,79 | 23,19 | 55K | 22 |
| 26/07/2019 | -0,26% | -0,06 | 23,24 | 23,12 | 22,96 | 23,25 | 166K | 56 |
| 25/07/2019 | -0,21% | -0,05 | 23,30 | 23,35 | 22,80 | 23,36 | 196K | 74 |
| 24/07/2019 | -1,48% | -0,35 | 23,35 | 23,93 | 23,35 | 24,10 | 170K | 69 |
| 23/07/2019 | -0,34% | -0,08 | 23,70 | 24,29 | 23,70 | 24,38 | 237K | 44 |
| 22/07/2019 | -1,41% | -0,34 | 23,78 | 24,25 | 23,75 | 24,25 | 178K | 68 |
| 19/07/2019 | 4,37% | 1,01 | 24,12 | 23,60 | 23,60 | 24,40 | 108K | 42 |
| 18/07/2019 | -2,16% | -0,51 | 23,11 | 23,97 | 23,11 | 24,60 | 2M | 373 |
| 17/07/2019 | 2,25% | 0,52 | 23,62 | 23,63 | 23,62 | 24,18 | 395K | 110 |
| 16/07/2019 | -1,28% | -0,30 | 23,10 | 23,60 | 23,10 | 23,96 | 351K | 94 |
| 15/07/2019 | 0,00% | 0,00 | 23,40 | 23,24 | 23,00 | 23,60 | 431K | 102 |
| 12/07/2019 | -2,09% | -0,50 | 23,40 | 23,91 | 23,40 | 24,14 | 152K | 34 |
| 11/07/2019 | 0,84% | 0,20 | 23,90 | 23,71 | 23,38 | 23,90 | 132K | 41 |
| 10/07/2019 | 0,85% | 0,20 | 23,70 | 23,92 | 23,63 | 24,20 | 320K | 76 |
| 08/07/2019 | -2,81% | -0,68 | 23,50 | 24,02 | 23,13 | 24,50 | 364K | 93 |
| 05/07/2019 | -1,31% | -0,32 | 24,18 | 24,08 | 23,96 | 24,50 | 189K | 52 |
| 04/07/2019 | 2,90% | 0,69 | 24,50 | 23,85 | 23,85 | 24,59 | 214K | 59 |
| 03/07/2019 | 1,41% | 0,33 | 23,81 | 23,40 | 23,40 | 24,10 | 584K | 151 |
| 02/07/2019 | 0,99% | 0,23 | 23,48 | 23,40 | 22,90 | 23,49 | 165K | 50 |
| 01/07/2019 | 1,09% | 0,25 | 23,25 | 23,01 | 23,01 | 23,41 | 175K | 58 |
| 28/06/2019 | 0,00% | 0,00 | 23,00 | 23,03 | 23,00 | 23,42 | 185K | 69 |
| 27/06/2019 | 0,26% | 0,06 | 23,00 | 22,70 | 22,39 | 23,00 | 59K | 15 |
| 26/06/2019 | -1,12% | -0,26 | 22,94 | 23,33 | 22,51 | 23,33 | 265K | 75 |
| 25/06/2019 | -0,51% | -0,12 | 23,20 | 23,47 | 22,62 | 23,49 | 111K | 28 |
| 24/06/2019 | 0,95% | 0,22 | 23,32 | 23,10 | 23,10 | 23,70 | 284K | 88 |
| 21/06/2019 | 1,58% | 0,36 | 23,10 | 22,75 | 22,50 | 23,17 | 300K | 91 |
| 19/06/2019 | 1,93% | 0,43 | 22,74 | 22,49 | 21,10 | 22,75 | 227K | 67 |
| 18/06/2019 | 1,18% | 0,26 | 22,31 | 22,10 | 22,05 | 22,50 | 208K | 65 |
| 17/06/2019 | 0,41% | 0,09 | 22,05 | 21,86 | 21,85 | 22,21 | 68K | 26 |
| 14/06/2019 | -0,14% | -0,03 | 21,96 | 21,78 | 21,78 | 22,00 | 195K | 46 |
| 13/06/2019 | -4,35% | -1,00 | 21,99 | 22,73 | 21,85 | 22,73 | 559K | 157 |
| 12/06/2019 | 2,27% | 0,51 | 22,99 | 22,60 | 22,35 | 23,00 | 131K | 39 |
| 11/06/2019 | 0,72% | 0,16 | 22,48 | 22,60 | 22,48 | 22,60 | 23K | 10 |
| 10/06/2019 | -3,04% | -0,70 | 22,32 | 23,00 | 22,32 | 23,40 | 163K | 69 |
| 07/06/2019 | 0,09% | 0,02 | 23,02 | 23,01 | 23,00 | 23,20 | 62K | 24 |
| 06/06/2019 | 0,09% | 0,02 | 23,00 | 23,52 | 22,71 | 23,71 | 119K | 38 |
| 05/06/2019 | -1,12% | -0,26 | 22,98 | 23,59 | 22,31 | 23,59 | 181K | 53 |
| 04/06/2019 | 1,48% | 0,34 | 23,24 | 22,85 | 22,85 | 23,50 | 58K | 24 |
| 03/06/2019 | -1,29% | -0,30 | 22,90 | 23,20 | 22,84 | 23,50 | 197K | 56 |
| 31/05/2019 | 0,00% | 0,00 | 23,20 | 23,00 | 22,91 | 23,30 | 261K | 60 |
| 30/05/2019 | 3,99% | 0,89 | 23,20 | 22,02 | 22,02 | 23,25 | 338K | 74 |
| 29/05/2019 | 0,36% | 0,08 | 22,31 | 22,00 | 22,00 | 22,90 | 191K | 57 |
| 28/05/2019 | 2,25% | 0,49 | 22,23 | 21,43 | 21,00 | 22,60 | 204K | 64 |
| 27/05/2019 | 2,21% | 0,47 | 21,74 | 21,48 | 21,48 | 21,89 | 89K | 20 |
| 24/05/2019 | 0,05% | 0,01 | 21,27 | 21,32 | 21,27 | 21,50 | 68K | 21 |
| 23/05/2019 | -2,03% | -0,44 | 21,26 | 21,26 | 21,26 | 21,60 | 174K | 41 |
| 22/05/2019 | -2,86% | -0,64 | 21,70 | 22,11 | 21,63 | 22,11 | 70K | 28 |
| 21/05/2019 | 3,96% | 0,85 | 22,34 | 21,40 | 21,01 | 22,60 | 755K | 192 |
| 20/05/2019 | 2,28% | 0,48 | 21,49 | 21,02 | 20,61 | 21,49 | 282K | 102 |
| 17/05/2019 | 0,29% | 0,06 | 21,01 | 21,13 | 21,01 | 21,30 | 47K | 15 |
| 16/05/2019 | -2,65% | -0,57 | 20,95 | 21,01 | 20,50 | 21,38 | 46K | 18 |
| 15/05/2019 | -2,18% | -0,48 | 21,52 | 21,20 | 21,20 | 22,05 | 174K | 48 |
| 14/05/2019 | 4,27% | 0,90 | 22,00 | 21,10 | 21,06 | 22,00 | 215K | 50 |
| 13/05/2019 | -4,95% | -1,10 | 21,10 | 21,40 | 21,10 | 21,41 | 226K | 71 |
| 10/05/2019 | 0,91% | 0,20 | 22,20 | 21,55 | 21,20 | 22,20 | 125K | 38 |
| 09/05/2019 | 0,00% | 0,00 | 22,00 | 22,00 | 21,55 | 22,00 | 31K | 13 |
| 08/05/2019 | 2,80% | 0,60 | 22,00 | 22,00 | 22,00 | 22,49 | 122K | 34 |
| 07/05/2019 | -1,83% | -0,40 | 21,40 | 21,76 | 21,40 | 22,10 | 175K | 56 |
| 06/05/2019 | -3,11% | -0,70 | 21,80 | 22,13 | 21,80 | 22,15 | 281K | 64 |
| 03/05/2019 | 1,81% | 0,40 | 22,50 | 22,21 | 22,21 | 22,60 | 153K | 33 |
| 02/05/2019 | -0,94% | -0,21 | 22,10 | 22,30 | 21,92 | 22,59 | 149K | 39 |
| 30/04/2019 | -1,93% | -0,44 | 22,31 | 23,15 | 22,12 | 23,47 | 295K | 59 |
| 29/04/2019 | 1,79% | 0,40 | 22,75 | 22,90 | 22,75 | 23,20 | 94K | 26 |
| 26/04/2019 | 1,54% | 0,34 | 22,35 | 22,98 | 22,35 | 22,98 | 118K | 28 |
| 25/04/2019 | -1,30% | -0,29 | 22,01 | 22,41 | 22,01 | 22,41 | 44K | 17 |
| 24/04/2019 | -3,04% | -0,70 | 22,30 | 23,05 | 22,30 | 23,05 | 111K | 33 |
| 23/04/2019 | 1,32% | 0,30 | 23,00 | 22,70 | 22,70 | 23,30 | 306K | 69 |
Date,Open,High,Low,Close,Volume
13-Sep-19,23.15,23.70,22.70,23.50,384537
12-Sep-19,22.72,23.15,22.12,22.90,275559
11-Sep-19,22.17,23.15,22.17,22.63,166059
10-Sep-19,23.40,23.52,22.01,22.01,193791
09-Sep-19,22.99,23.40,22.80,23.40,585233
06-Sep-19,22.45,22.98,22.43,22.45,281770
05-Sep-19,21.87,22.45,21.21,22.30,333686
04-Sep-19,21.40,21.77,21.20,21.77,190860
03-Sep-19,22.00,22.00,20.70,20.70,92251
02-Sep-19,21.67,22.00,21.67,22.00,177071
30-Aug-19,21.98,22.19,21.50,22.00,74662
29-Aug-19,21.50,22.06,21.34,21.99,112853
28-Aug-19,20.56,21.60,20.30,21.03,99779
27-Aug-19,21.26,21.26,20.91,21.26,50862
26-Aug-19,21.60,21.60,20.65,21.28,37782
23-Aug-19,21.02,21.71,20.65,20.65,117626
22-Aug-19,21.55,21.72,21.12,21.55,124226
21-Aug-19,21.40,21.87,21.23,21.55,229580
20-Aug-19,21.12,22.00,21.02,21.50,192045
19-Aug-19,21.70,21.70,21.03,21.03,55353
16-Aug-19,21.50,21.68,21.20,21.66,58147
15-Aug-19,21.50,21.56,21.01,21.20,57705
14-Aug-19,21.63,22.48,21.01,21.40,103788
13-Aug-19,21.43,22.35,21.43,21.62,105973
12-Aug-19,22.33,22.36,21.50,21.90,102294
09-Aug-19,22.31,22.79,22.00,22.36,335479
08-Aug-19,22.26,22.90,22.26,22.78,323552
07-Aug-19,21.35,22.29,21.25,22.26,127327
06-Aug-19,21.52,21.52,21.10,21.40,83586
05-Aug-19,21.40,21.49,20.79,20.95,175661
02-Aug-19,21.64,21.69,21.40,21.69,64678
01-Aug-19,22.00,22.30,21.53,21.65,236945
31-Jul-19,22.42,22.42,21.75,21.75,239291
30-Jul-19,22.95,22.95,22.31,22.31,368034
29-Jul-19,22.99,23.19,22.79,23.19,54969
26-Jul-19,23.12,23.25,22.96,23.24,166273
25-Jul-19,23.35,23.36,22.80,23.30,195759
24-Jul-19,23.93,24.10,23.35,23.35,169595
23-Jul-19,24.29,24.38,23.70,23.70,237499
22-Jul-19,24.25,24.25,23.75,23.78,178085
19-Jul-19,23.60,24.40,23.60,24.12,108348
18-Jul-19,23.97,24.60,23.11,23.11,1624338
17-Jul-19,23.63,24.18,23.62,23.62,394623
16-Jul-19,23.60,23.96,23.10,23.10,350951
15-Jul-19,23.24,23.60,23.00,23.40,430696
12-Jul-19,23.91,24.14,23.40,23.40,152154
11-Jul-19,23.71,23.90,23.38,23.90,132373
10-Jul-19,23.92,24.20,23.63,23.70,319649
08-Jul-19,24.02,24.50,23.13,23.50,363594
05-Jul-19,24.08,24.50,23.96,24.18,189384
04-Jul-19,23.85,24.59,23.85,24.50,214000
03-Jul-19,23.40,24.10,23.40,23.81,584030
02-Jul-19,23.40,23.49,22.90,23.48,164930
01-Jul-19,23.01,23.41,23.01,23.25,174845
28-Jun-19,23.03,23.42,23.00,23.00,185138
27-Jun-19,22.70,23.00,22.39,23.00,58920
26-Jun-19,23.33,23.33,22.51,22.94,265294
25-Jun-19,23.47,23.49,22.62,23.20,111039
24-Jun-19,23.10,23.70,23.10,23.32,283698
21-Jun-19,22.75,23.17,22.50,23.10,300316
19-Jun-19,22.49,22.75,21.10,22.74,227283
18-Jun-19,22.10,22.50,22.05,22.31,208231
17-Jun-19,21.86,22.21,21.85,22.05,68190
14-Jun-19,21.78,22.00,21.78,21.96,194684
13-Jun-19,22.73,22.73,21.85,21.99,559259
12-Jun-19,22.60,23.00,22.35,22.99,131145
11-Jun-19,22.60,22.60,22.48,22.48,22509
10-Jun-19,23.00,23.40,22.32,22.32,163060
07-Jun-19,23.01,23.20,23.00,23.02,62210
06-Jun-19,23.52,23.71,22.71,23.00,119458
05-Jun-19,23.59,23.59,22.31,22.98,181222
04-Jun-19,22.85,23.50,22.85,23.24,57915
03-Jun-19,23.20,23.50,22.84,22.90,197387
31-May-19,23.00,23.30,22.91,23.20,260896
30-May-19,22.02,23.25,22.02,23.20,337737
29-May-19,22.00,22.90,22.00,22.31,190829
28-May-19,21.43,22.60,21.00,22.23,204202
27-May-19,21.48,21.89,21.48,21.74,89047
24-May-19,21.32,21.50,21.27,21.27,68473
23-May-19,21.26,21.60,21.26,21.26,173623
22-May-19,22.11,22.11,21.63,21.70,70288
21-May-19,21.40,22.60,21.01,22.34,754658
20-May-19,21.02,21.49,20.61,21.49,281990
17-May-19,21.13,21.30,21.01,21.01,46595
16-May-19,21.01,21.38,20.50,20.95,46365
15-May-19,21.20,22.05,21.20,21.52,174131
14-May-19,21.10,22.00,21.06,22.00,214824
13-May-19,21.40,21.41,21.10,21.10,225705
10-May-19,21.55,22.20,21.20,22.20,125107
09-May-19,22.00,22.00,21.55,22.00,30515
08-May-19,22.00,22.49,22.00,22.00,121876
07-May-19,21.76,22.10,21.40,21.40,175032
06-May-19,22.13,22.15,21.80,21.80,280809
03-May-19,22.21,22.60,22.21,22.50,152595
02-May-19,22.30,22.59,21.92,22.10,149323
30-Apr-19,23.15,23.47,22.12,22.31,294537
29-Apr-19,22.90,23.20,22.75,22.75,94141
26-Apr-19,22.98,22.98,22.35,22.35,118422
25-Apr-19,22.41,22.41,22.01,22.01,44322
24-Apr-19,23.05,23.05,22.30,22.30,110904
23-Apr-19,22.70,23.30,22.70,23.00,306193
22-Apr-19,22.50,22.90,22.50,22.70,306193
18-Apr-19,21.73,23.00,21.70,22.21,306193
17-Apr-19,23.10,23.10,21.71,21.71,306193
16-Apr-19,22.14,23.10,22.04,22.92,306193
15-Apr-19,22.50,23.10,22.00,22.14,306193
12-Apr-19,22.80,22.92,22.21,22.23,306193
11-Apr-19,22.35,22.35,22.00,22.10,306193
10-Apr-19,22.60,22.66,22.32,22.54,306193
09-Apr-19,22.30,22.60,22.05,22.60,306193
08-Apr-19,22.55,23.10,22.49,22.60,306193
05-Apr-19,22.81,22.97,22.16,22.60,306193
04-Apr-19,21.55,22.55,21.35,22.55,306193
03-Apr-19,22.28,22.28,21.70,21.71,306193
02-Apr-19,22.75,22.75,21.92,22.05,306193
01-Apr-19,22.67,23.20,22.10,22.75,306193
29-Mar-19,21.87,22.20,21.61,21.94,306193
28-Mar-19,20.81,21.92,20.49,21.85,306193
27-Mar-19,22.28,22.28,21.01,21.01,306193
26-Mar-19,22.10,22.30,21.75,22.28,306193
25-Mar-19,21.44,22.10,21.44,22.08,306193
22-Mar-19,22.29,22.29,21.50,21.55,306193
21-Mar-19,23.49,23.49,21.90,22.40,306193
20-Mar-19,23.25,23.49,22.85,23.20,306193
19-Mar-19,23.99,23.99,23.41,23.41,306193
18-Mar-19,23.73,24.10,22.70,23.99,306193
15-Mar-19,23.73,24.21,23.44,23.73,306193
14-Mar-19,24.99,24.99,23.43,23.73,306193
13-Mar-19,23.44,23.99,23.44,23.99,306193
12-Mar-19,23.24,23.75,23.00,23.44,306193
11-Mar-19,23.19,23.30,22.80,23.24,306193
08-Mar-19,22.30,22.85,21.40,22.85,306193
07-Mar-19,21.50,22.30,21.43,22.00,306193
06-Mar-19,22.25,22.25,21.60,21.70,306193
*exoneração de responsabilidade