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 |
| 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 |
| 22/04/2019 | 2,21% | 0,49 | 22,70 | 22,50 | 22,50 | 22,90 | 89K | 27 |
| 18/04/2019 | 2,30% | 0,50 | 22,21 | 21,73 | 21,70 | 23,00 | 468K | 108 |
| 17/04/2019 | -5,28% | -1,21 | 21,71 | 23,10 | 21,71 | 23,10 | 122K | 38 |
| 16/04/2019 | 3,52% | 0,78 | 22,92 | 22,14 | 22,04 | 23,10 | 318K | 98 |
| 15/04/2019 | -0,40% | -0,09 | 22,14 | 22,50 | 22,00 | 23,10 | 291K | 70 |
| 12/04/2019 | 0,59% | 0,13 | 22,23 | 22,80 | 22,21 | 22,92 | 91K | 30 |
| 11/04/2019 | -1,95% | -0,44 | 22,10 | 22,35 | 22,00 | 22,35 | 197K | 39 |
| 10/04/2019 | -0,27% | -0,06 | 22,54 | 22,60 | 22,32 | 22,66 | 137K | 34 |
| 09/04/2019 | 0,00% | 0,00 | 22,60 | 22,30 | 22,05 | 22,60 | 125K | 42 |
| 08/04/2019 | 0,00% | 0,00 | 22,60 | 22,55 | 22,49 | 23,10 | 109K | 29 |
| 05/04/2019 | 0,22% | 0,05 | 22,60 | 22,81 | 22,16 | 22,97 | 335K | 71 |
| 04/04/2019 | 3,87% | 0,84 | 22,55 | 21,55 | 21,35 | 22,55 | 229K | 53 |
| 03/04/2019 | -1,54% | -0,34 | 21,71 | 22,28 | 21,70 | 22,28 | 139K | 43 |
| 02/04/2019 | -3,08% | -0,70 | 22,05 | 22,75 | 21,92 | 22,75 | 292K | 73 |
| 01/04/2019 | 3,69% | 0,81 | 22,75 | 22,67 | 22,10 | 23,20 | 162K | 46 |
| 29/03/2019 | 0,41% | 0,09 | 21,94 | 21,87 | 21,61 | 22,20 | 46K | 15 |
| 28/03/2019 | 4,00% | 0,84 | 21,85 | 20,81 | 20,49 | 21,92 | 124K | 46 |
| 27/03/2019 | -5,70% | -1,27 | 21,01 | 22,28 | 21,01 | 22,28 | 192K | 68 |
| 26/03/2019 | 0,91% | 0,20 | 22,28 | 22,10 | 21,75 | 22,30 | 77K | 25 |
| 25/03/2019 | 2,46% | 0,53 | 22,08 | 21,44 | 21,44 | 22,10 | 157K | 37 |
| 22/03/2019 | -3,79% | -0,85 | 21,55 | 22,29 | 21,50 | 22,29 | 180K | 64 |
| 21/03/2019 | -3,45% | -0,80 | 22,40 | 23,49 | 21,90 | 23,49 | 330K | 110 |
| 20/03/2019 | -0,90% | -0,21 | 23,20 | 23,25 | 22,85 | 23,49 | 159K | 49 |
| 19/03/2019 | -2,42% | -0,58 | 23,41 | 23,99 | 23,41 | 23,99 | 109K | 26 |
| 18/03/2019 | 1,10% | 0,26 | 23,99 | 23,73 | 22,70 | 24,10 | 204K | 44 |
| 15/03/2019 | 0,00% | 0,00 | 23,73 | 23,73 | 23,44 | 24,21 | 40K | 12 |
| 14/03/2019 | -1,08% | -0,26 | 23,73 | 24,99 | 23,43 | 24,99 | 156K | 44 |
| 13/03/2019 | 2,35% | 0,55 | 23,99 | 23,44 | 23,44 | 23,99 | 589K | 116 |
| 12/03/2019 | 0,86% | 0,20 | 23,44 | 23,24 | 23,00 | 23,75 | 117K | 25 |
| 11/03/2019 | 1,71% | 0,39 | 23,24 | 23,19 | 22,80 | 23,30 | 97K | 27 |
| 08/03/2019 | 3,86% | 0,85 | 22,85 | 22,30 | 21,40 | 22,85 | 143K | 49 |
| 07/03/2019 | 1,38% | 0,30 | 22,00 | 21,50 | 21,43 | 22,30 | 79K | 28 |
| 06/03/2019 | -2,47% | -0,55 | 21,70 | 22,25 | 21,60 | 22,25 | 48K | 20 |
| 01/03/2019 | -3,51% | -0,81 | 22,25 | 23,06 | 22,25 | 23,06 | 436K | 132 |
| 28/02/2019 | -1,91% | -0,45 | 23,06 | 23,73 | 22,80 | 23,73 | 266K | 90 |
| 27/02/2019 | -2,61% | -0,63 | 23,51 | 23,84 | 23,51 | 24,01 | 117K | 41 |
| 26/02/2019 | -1,27% | -0,31 | 24,14 | 24,39 | 24,00 | 24,98 | 172K | 47 |
| 25/02/2019 | 0,49% | 0,12 | 24,45 | 24,40 | 24,11 | 25,10 | 255K | 47 |
| 22/02/2019 | 0,08% | 0,02 | 24,33 | 24,70 | 24,33 | 24,97 | 71K | 20 |
| 21/02/2019 | -2,76% | -0,69 | 24,31 | 25,21 | 24,00 | 25,21 | 273K | 53 |
| 20/02/2019 | -1,57% | -0,40 | 25,00 | 25,27 | 24,90 | 25,60 | 101K | 18 |
Date,Open,High,Low,Close,Volume
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-19,22.50,22.90,22.50,22.70,88665
18-Apr-19,21.73,23.00,21.70,22.21,468439
17-Apr-19,23.10,23.10,21.71,21.71,121540
16-Apr-19,22.14,23.10,22.04,22.92,318074
15-Apr-19,22.50,23.10,22.00,22.14,290915
12-Apr-19,22.80,22.92,22.21,22.23,90564
11-Apr-19,22.35,22.35,22.00,22.10,196812
10-Apr-19,22.60,22.66,22.32,22.54,137044
09-Apr-19,22.30,22.60,22.05,22.60,125023
08-Apr-19,22.55,23.10,22.49,22.60,108898
05-Apr-19,22.81,22.97,22.16,22.60,335351
04-Apr-19,21.55,22.55,21.35,22.55,228960
03-Apr-19,22.28,22.28,21.70,21.71,138570
02-Apr-19,22.75,22.75,21.92,22.05,292165
01-Apr-19,22.67,23.20,22.10,22.75,162056
29-Mar-19,21.87,22.20,21.61,21.94,46087
28-Mar-19,20.81,21.92,20.49,21.85,124046
27-Mar-19,22.28,22.28,21.01,21.01,191573
26-Mar-19,22.10,22.30,21.75,22.28,77359
25-Mar-19,21.44,22.10,21.44,22.08,156726
22-Mar-19,22.29,22.29,21.50,21.55,180387
21-Mar-19,23.49,23.49,21.90,22.40,329675
20-Mar-19,23.25,23.49,22.85,23.20,159427
19-Mar-19,23.99,23.99,23.41,23.41,109307
18-Mar-19,23.73,24.10,22.70,23.99,203639
15-Mar-19,23.73,24.21,23.44,23.73,40170
14-Mar-19,24.99,24.99,23.43,23.73,156170
13-Mar-19,23.44,23.99,23.44,23.99,588959
12-Mar-19,23.24,23.75,23.00,23.44,116980
11-Mar-19,23.19,23.30,22.80,23.24,96851
08-Mar-19,22.30,22.85,21.40,22.85,142993
07-Mar-19,21.50,22.30,21.43,22.00,79214
06-Mar-19,22.25,22.25,21.60,21.70,48241
01-Mar-19,23.06,23.06,22.25,22.25,436081
28-Feb-19,23.73,23.73,22.80,23.06,265798
27-Feb-19,23.84,24.01,23.51,23.51,116955
26-Feb-19,24.39,24.98,24.00,24.14,171763
25-Feb-19,24.40,25.10,24.11,24.45,254675
22-Feb-19,24.70,24.97,24.33,24.33,71373
21-Feb-19,25.21,25.21,24.00,24.31,273131
20-Feb-19,25.27,25.60,24.90,25.00,100722
19-Feb-19,24.73,25.49,24.73,25.40,100722
18-Feb-19,24.80,24.80,24.76,24.80,100722
15-Feb-19,25.10,25.72,25.01,25.25,100722
14-Feb-19,24.30,25.37,24.20,25.37,100722
13-Feb-19,25.50,25.50,24.40,24.60,100722
12-Feb-19,25.00,25.56,24.61,25.27,100722
11-Feb-19,25.49,25.49,24.57,25.00,100722
08-Feb-19,25.30,25.49,24.50,24.91,100722
07-Feb-19,25.12,25.29,24.70,24.97,100722
06-Feb-19,25.30,25.74,24.38,25.74,100722
05-Feb-19,25.70,25.75,25.00,25.75,100722
04-Feb-19,25.00,25.60,24.85,25.58,100722
01-Feb-19,24.80,25.25,24.11,24.70,100722
31-Jan-19,24.90,25.10,24.62,24.80,100722
30-Jan-19,25.70,25.70,23.58,24.61,100722
29-Jan-19,26.50,26.65,25.50,25.50,100722
28-Jan-19,26.02,26.50,25.85,26.00,100722
24-Jan-19,26.02,26.26,25.52,25.80,100722
23-Jan-19,25.22,26.08,25.05,26.08,100722
22-Jan-19,25.33,25.40,24.81,25.11,100722
21-Jan-19,25.30,25.30,24.52,24.98,100722
18-Jan-19,24.81,25.33,24.10,25.30,100722
17-Jan-19,24.40,24.52,24.25,24.32,100722
16-Jan-19,24.41,24.70,24.37,24.40,100722
15-Jan-19,25.58,25.58,24.20,24.37,100722
14-Jan-19,24.75,25.57,24.50,25.57,100722
11-Jan-19,24.40,24.75,24.40,24.75,100722
10-Jan-19,24.39,24.80,24.24,24.40,100722
09-Jan-19,24.00,24.69,23.55,24.57,100722
08-Jan-19,23.81,24.20,23.51,23.58,100722
07-Jan-19,24.84,24.84,24.37,24.56,100722
04-Jan-19,24.71,24.96,23.51,24.84,100722
03-Jan-19,23.90,25.00,23.32,24.71,100722
*exoneração de responsabilidade