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
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	-1,64%	-0,24	14,41	14,67	14,27	14,72	1M	400
15/10/2020	-2,01%	-0,30	14,65	14,70	14,58	14,90	1M	287
14/10/2020	1,42%	0,21	14,95	14,74	14,66	15,10	2M	512
13/10/2020	0,07%	0,01	14,74	14,73	14,38	14,84	2M	538
09/10/2020	1,80%	0,26	14,73	14,44	14,00	15,00	5M	1.121
08/10/2020	7,50%	1,01	14,47	13,50	13,35	14,47	7M	1.759
07/10/2020	0,15%	0,02	13,46	13,50	13,30	13,56	686K	237
06/10/2020	1,74%	0,23	13,44	13,44	13,22	13,60	1M	379
05/10/2020	-0,15%	-0,02	13,21	13,38	13,02	13,49	1M	309
02/10/2020	2,40%	0,31	13,23	12,89	12,79	13,51	3M	766
01/10/2020	-1,00%	-0,13	12,92	13,10	12,71	13,12	2M	548
30/09/2020	2,03%	0,26	13,05	12,90	12,62	13,08	2M	510
29/09/2020	-1,01%	-0,13	12,79	13,02	12,60	13,29	2M	541
28/09/2020	1,17%	0,15	12,92	13,34	12,91	13,69	4M	1.152
25/09/2020	-0,16%	-0,02	12,77	12,80	12,61	12,83	1M	401
24/09/2020	0,71%	0,09	12,79	12,83	12,53	13,08	1M	341
23/09/2020	-2,61%	-0,34	12,70	13,10	12,67	13,19	2M	839
22/09/2020	0,54%	0,07	13,04	12,97	12,86	13,19	956K	294
21/09/2020	-0,15%	-0,02	12,97	12,85	12,51	13,05	2M	727
18/09/2020	-1,67%	-0,22	12,99	13,21	12,86	13,29	5M	1.786
17/09/2020	-1,20%	-0,16	13,21	13,37	13,06	13,37	4M	1.148
16/09/2020	-0,52%	-0,07	13,37	13,68	13,31	13,68	2M	551
15/09/2020	-1,32%	-0,18	13,44	13,65	13,39	13,73	2M	772
14/09/2020	0,89%	0,12	13,62	13,60	13,41	13,69	1M	410
11/09/2020	-1,68%	-0,23	13,50	13,90	13,34	13,90	3M	983
10/09/2020	-3,45%	-0,49	13,73	14,22	13,70	14,28	3M	1.105
09/09/2020	-0,14%	-0,02	14,22	14,48	14,11	14,52	1M	295
08/09/2020	-1,45%	-0,21	14,24	14,45	14,12	14,45	1M	370
04/09/2020	2,19%	0,31	14,45	14,16	14,10	14,70	3M	832
03/09/2020	3,67%	0,50	14,14	13,72	13,64	14,49	4M	929
02/09/2020	-1,80%	-0,25	13,64	13,89	13,60	13,99	2M	598
01/09/2020	2,28%	0,31	13,89	13,70	13,62	13,98	2M	468
31/08/2020	-2,23%	-0,31	13,58	13,95	13,58	13,95	2M	642
28/08/2020	0,65%	0,09	13,89	13,81	13,70	13,90	1M	331
27/08/2020	1,69%	0,23	13,80	13,57	13,51	13,92	1M	276
26/08/2020	-2,02%	-0,28	13,57	13,90	13,44	13,97	3M	1.030
25/08/2020	-1,42%	-0,20	13,85	14,05	13,80	14,25	1M	401
24/08/2020	3,16%	0,43	14,05	13,70	13,70	14,20	2M	488
21/08/2020	-0,66%	-0,09	13,62	13,70	13,49	13,70	1M	307
20/08/2020	-0,15%	-0,02	13,71	13,67	13,40	13,77	2M	429
19/08/2020	-0,94%	-0,13	13,73	13,90	13,65	13,95	1M	345
18/08/2020	2,06%	0,28	13,86	13,59	13,59	13,97	1M	337
17/08/2020	-2,44%	-0,34	13,58	13,94	13,35	13,96	2M	867
14/08/2020	-0,22%	-0,03	13,92	14,00	13,69	14,06	2M	466
13/08/2020	-2,45%	-0,35	13,95	14,64	13,93	14,64	2M	917
12/08/2020	0,21%	0,03	14,30	14,37	14,04	14,69	1M	536
11/08/2020	-	-	14,27	14,52	14,27	14,98	2M	526

Date,Open,High,Low,Close,Volume
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
15-Oct-20,14.70,14.90,14.58,14.65,1026033
14-Oct-20,14.74,15.10,14.66,14.95,1936590
13-Oct-20,14.73,14.84,14.38,14.74,1919652
09-Oct-20,14.44,15.00,14.00,14.73,4567830
08-Oct-20,13.50,14.47,13.35,14.47,6578435
07-Oct-20,13.50,13.56,13.30,13.46,686052
06-Oct-20,13.44,13.60,13.22,13.44,1217772
05-Oct-20,13.38,13.49,13.02,13.21,1108962
02-Oct-20,12.89,13.51,12.79,13.23,2562094
01-Oct-20,13.10,13.12,12.71,12.92,1579373
30-Sep-20,12.90,13.08,12.62,13.05,1805994
29-Sep-20,13.02,13.29,12.60,12.79,1900041
28-Sep-20,13.34,13.69,12.91,12.92,4165849
25-Sep-20,12.80,12.83,12.61,12.77,1356326
24-Sep-20,12.83,13.08,12.53,12.79,1058705
23-Sep-20,13.10,13.19,12.67,12.70,2238608
22-Sep-20,12.97,13.19,12.86,13.04,956296
21-Sep-20,12.85,13.05,12.51,12.97,1974386
18-Sep-20,13.21,13.29,12.86,12.99,4770572
17-Sep-20,13.37,13.37,13.06,13.21,4193331
16-Sep-20,13.68,13.68,13.31,13.37,1542055
15-Sep-20,13.65,13.73,13.39,13.44,2161212
14-Sep-20,13.60,13.69,13.41,13.62,1192117
11-Sep-20,13.90,13.90,13.34,13.50,2803416
10-Sep-20,14.22,14.28,13.70,13.73,3205701
09-Sep-20,14.48,14.52,14.11,14.22,1128316
08-Sep-20,14.45,14.45,14.12,14.24,1381323
04-Sep-20,14.16,14.70,14.10,14.45,3072761
03-Sep-20,13.72,14.49,13.64,14.14,3697281
02-Sep-20,13.89,13.99,13.60,13.64,1913699
01-Sep-20,13.70,13.98,13.62,13.89,2229530
31-Aug-20,13.95,13.95,13.58,13.58,2149040
28-Aug-20,13.81,13.90,13.70,13.89,1057959
27-Aug-20,13.57,13.92,13.51,13.80,1171708
26-Aug-20,13.90,13.97,13.44,13.57,2944193
25-Aug-20,14.05,14.25,13.80,13.85,1418384
24-Aug-20,13.70,14.20,13.70,14.05,2344236
21-Aug-20,13.70,13.70,13.49,13.62,1059770
20-Aug-20,13.67,13.77,13.40,13.71,1968220
19-Aug-20,13.90,13.95,13.65,13.73,1102838
18-Aug-20,13.59,13.97,13.59,13.86,1375799
17-Aug-20,13.94,13.96,13.35,13.58,2420771
14-Aug-20,14.00,14.06,13.69,13.92,2150315
13-Aug-20,14.64,14.64,13.93,13.95,2403621
12-Aug-20,14.37,14.69,14.04,14.30,1413285
11-Aug-20,14.52,14.98,14.27,14.27,1765242

*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
cotação moedas / Bitcoin
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...