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 |
| 19/11/2019 | -0,20% | -0,05 | 25,35 | 25,49 | 25,00 | 25,82 | 129K | 35 |
| 18/11/2019 | 1,56% | 0,39 | 25,40 | 25,01 | 24,51 | 25,60 | 70K | 26 |
| 14/11/2019 | 1,63% | 0,40 | 25,01 | 24,83 | 24,81 | 25,01 | 15K | 6 |
| 13/11/2019 | -2,84% | -0,72 | 24,61 | 25,02 | 24,55 | 25,10 | 77K | 22 |
| 12/11/2019 | -1,52% | -0,39 | 25,33 | 25,72 | 25,05 | 25,72 | 63K | 19 |
| 11/11/2019 | 0,08% | 0,02 | 25,72 | 25,05 | 25,05 | 25,72 | 128K | 30 |
| 08/11/2019 | -3,53% | -0,94 | 25,70 | 26,65 | 25,62 | 26,65 | 179K | 51 |
| 07/11/2019 | 1,45% | 0,38 | 26,64 | 26,58 | 26,50 | 26,87 | 93K | 34 |
| 06/11/2019 | -2,01% | -0,54 | 26,26 | 26,80 | 26,26 | 27,24 | 59K | 20 |
| 05/11/2019 | 0,94% | 0,25 | 26,80 | 26,54 | 26,54 | 27,07 | 110K | 33 |
| 04/11/2019 | 2,08% | 0,54 | 26,55 | 26,49 | 26,13 | 26,58 | 130K | 33 |
| 01/11/2019 | -0,15% | -0,04 | 26,01 | 26,45 | 25,92 | 26,58 | 229K | 68 |
| 31/10/2019 | -4,75% | -1,30 | 26,05 | 27,30 | 25,98 | 27,30 | 326K | 108 |
| 30/10/2019 | -1,58% | -0,44 | 27,35 | 28,49 | 26,75 | 28,49 | 455K | 129 |
| 29/10/2019 | -0,22% | -0,06 | 27,79 | 27,91 | 27,20 | 28,50 | 1M | 242 |
| 28/10/2019 | -3,93% | -1,14 | 27,85 | 28,99 | 27,53 | 28,99 | 469K | 139 |
| 25/10/2019 | 6,97% | 1,89 | 28,99 | 27,10 | 27,10 | 28,99 | 252K | 72 |
| 24/10/2019 | 1,04% | 0,28 | 27,10 | 27,00 | 26,52 | 27,10 | 194K | 56 |
| 23/10/2019 | 4,77% | 1,22 | 26,82 | 26,00 | 25,50 | 26,91 | 363K | 92 |
| 22/10/2019 | 5,87% | 1,42 | 25,60 | 24,25 | 24,15 | 25,60 | 478K | 120 |
| 21/10/2019 | 0,83% | 0,20 | 24,18 | 23,98 | 23,82 | 24,18 | 34K | 11 |
| 18/10/2019 | -4,04% | -1,01 | 23,98 | 24,40 | 23,98 | 24,40 | 213K | 46 |
| 17/10/2019 | 1,30% | 0,32 | 24,99 | 24,24 | 24,24 | 25,07 | 386K | 143 |
| 16/10/2019 | 2,07% | 0,50 | 24,67 | 24,54 | 24,54 | 24,82 | 136K | 30 |
| 15/10/2019 | -1,27% | -0,31 | 24,17 | 24,37 | 24,01 | 24,77 | 167K | 40 |
| 14/10/2019 | 1,16% | 0,28 | 24,48 | 24,19 | 23,80 | 24,65 | 534K | 122 |
| 11/10/2019 | 1,68% | 0,40 | 24,20 | 23,85 | 23,80 | 24,60 | 1M | 311 |
| 10/10/2019 | 1,28% | 0,30 | 23,80 | 23,50 | 23,42 | 23,89 | 302K | 113 |
| 09/10/2019 | 4,21% | 0,95 | 23,50 | 23,20 | 22,93 | 23,50 | 192K | 41 |
| 08/10/2019 | 0,58% | 0,13 | 22,55 | 22,66 | 22,55 | 23,10 | 102K | 32 |
| 07/10/2019 | -3,36% | -0,78 | 22,42 | 22,62 | 22,42 | 23,01 | 120K | 25 |
| 04/10/2019 | 1,49% | 0,34 | 23,20 | 22,71 | 22,71 | 23,20 | 129K | 25 |
| 03/10/2019 | 0,48% | 0,11 | 22,86 | 22,69 | 22,27 | 22,93 | 68K | 26 |
| 02/10/2019 | -3,44% | -0,81 | 22,75 | 23,21 | 22,63 | 23,21 | 105K | 34 |
| 01/10/2019 | -0,88% | -0,21 | 23,56 | 23,61 | 23,39 | 23,61 | 99K | 28 |
| 30/09/2019 | -0,71% | -0,17 | 23,77 | 23,96 | 23,72 | 24,23 | 48K | 16 |
| 27/09/2019 | 0,21% | 0,05 | 23,94 | 23,69 | 23,69 | 24,40 | 997K | 235 |
| 26/09/2019 | 3,02% | 0,70 | 23,89 | 23,34 | 23,00 | 23,89 | 356K | 84 |
| 25/09/2019 | 0,52% | 0,12 | 23,19 | 23,07 | 22,66 | 23,19 | 163K | 43 |
| 24/09/2019 | 2,49% | 0,56 | 23,07 | 22,85 | 22,34 | 23,19 | 832K | 133 |
| 23/09/2019 | -2,51% | -0,58 | 22,51 | 22,83 | 22,44 | 22,83 | 104K | 32 |
| 20/09/2019 | -0,04% | -0,01 | 23,09 | 23,09 | 22,76 | 23,10 | 83K | 26 |
| 19/09/2019 | -0,82% | -0,19 | 23,10 | 23,56 | 23,10 | 23,70 | 94K | 29 |
| 18/09/2019 | -0,85% | -0,20 | 23,29 | 23,36 | 23,01 | 23,56 | 37K | 13 |
| 17/09/2019 | 3,89% | 0,88 | 23,49 | 22,68 | 22,68 | 23,49 | 60K | 19 |
| 16/09/2019 | -3,79% | -0,89 | 22,61 | 22,97 | 22,61 | 23,17 | 130K | 39 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Nov-19,25.49,25.82,25.00,25.35,129496
18-Nov-19,25.01,25.60,24.51,25.40,70487
14-Nov-19,24.83,25.01,24.81,25.01,14959
13-Nov-19,25.02,25.10,24.55,24.61,76998
12-Nov-19,25.72,25.72,25.05,25.33,63336
11-Nov-19,25.05,25.72,25.05,25.72,127866
08-Nov-19,26.65,26.65,25.62,25.70,179443
07-Nov-19,26.58,26.87,26.50,26.64,93015
06-Nov-19,26.80,27.24,26.26,26.26,58666
05-Nov-19,26.54,27.07,26.54,26.80,110025
04-Nov-19,26.49,26.58,26.13,26.55,129738
01-Nov-19,26.45,26.58,25.92,26.01,229094
31-Oct-19,27.30,27.30,25.98,26.05,325884
30-Oct-19,28.49,28.49,26.75,27.35,455108
29-Oct-19,27.91,28.50,27.20,27.79,1051380
28-Oct-19,28.99,28.99,27.53,27.85,468739
25-Oct-19,27.10,28.99,27.10,28.99,251667
24-Oct-19,27.00,27.10,26.52,27.10,193533
23-Oct-19,26.00,26.91,25.50,26.82,362980
22-Oct-19,24.25,25.60,24.15,25.60,477621
21-Oct-19,23.98,24.18,23.82,24.18,33601
18-Oct-19,24.40,24.40,23.98,23.98,213006
17-Oct-19,24.24,25.07,24.24,24.99,386115
16-Oct-19,24.54,24.82,24.54,24.67,135659
15-Oct-19,24.37,24.77,24.01,24.17,166769
14-Oct-19,24.19,24.65,23.80,24.48,533802
11-Oct-19,23.85,24.60,23.80,24.20,1352041
10-Oct-19,23.50,23.89,23.42,23.80,301760
09-Oct-19,23.20,23.50,22.93,23.50,192227
08-Oct-19,22.66,23.10,22.55,22.55,102479
07-Oct-19,22.62,23.01,22.42,22.42,119806
04-Oct-19,22.71,23.20,22.71,23.20,129130
03-Oct-19,22.69,22.93,22.27,22.86,67830
02-Oct-19,23.21,23.21,22.63,22.75,105101
01-Oct-19,23.61,23.61,23.39,23.56,98581
30-Sep-19,23.96,24.23,23.72,23.77,47770
27-Sep-19,23.69,24.40,23.69,23.94,997320
26-Sep-19,23.34,23.89,23.00,23.89,356022
25-Sep-19,23.07,23.19,22.66,23.19,162968
24-Sep-19,22.85,23.19,22.34,23.07,832403
23-Sep-19,22.83,22.83,22.44,22.51,104065
20-Sep-19,23.09,23.10,22.76,23.09,82997
19-Sep-19,23.56,23.70,23.10,23.10,94063
18-Sep-19,23.36,23.56,23.01,23.29,37339
17-Sep-19,22.68,23.49,22.68,23.49,59697
16-Sep-19,22.97,23.17,22.61,22.61,129910
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-19,22.70,23.00,22.39,23.00,185138
26-Jun-19,23.33,23.33,22.51,22.94,185138
25-Jun-19,23.47,23.49,22.62,23.20,185138
24-Jun-19,23.10,23.70,23.10,23.32,185138
21-Jun-19,22.75,23.17,22.50,23.10,185138
19-Jun-19,22.49,22.75,21.10,22.74,185138
18-Jun-19,22.10,22.50,22.05,22.31,185138
17-Jun-19,21.86,22.21,21.85,22.05,185138
14-Jun-19,21.78,22.00,21.78,21.96,185138
13-Jun-19,22.73,22.73,21.85,21.99,185138
12-Jun-19,22.60,23.00,22.35,22.99,185138
11-Jun-19,22.60,22.60,22.48,22.48,185138
10-Jun-19,23.00,23.40,22.32,22.32,185138
07-Jun-19,23.01,23.20,23.00,23.02,185138
06-Jun-19,23.52,23.71,22.71,23.00,185138
05-Jun-19,23.59,23.59,22.31,22.98,185138
04-Jun-19,22.85,23.50,22.85,23.24,185138
03-Jun-19,23.20,23.50,22.84,22.90,185138
31-May-19,23.00,23.30,22.91,23.20,185138
30-May-19,22.02,23.25,22.02,23.20,185138
29-May-19,22.00,22.90,22.00,22.31,185138
28-May-19,21.43,22.60,21.00,22.23,185138
27-May-19,21.48,21.89,21.48,21.74,185138
24-May-19,21.32,21.50,21.27,21.27,185138
23-May-19,21.26,21.60,21.26,21.26,185138
22-May-19,22.11,22.11,21.63,21.70,185138
21-May-19,21.40,22.60,21.01,22.34,185138
20-May-19,21.02,21.49,20.61,21.49,185138
17-May-19,21.13,21.30,21.01,21.01,185138
16-May-19,21.01,21.38,20.50,20.95,185138
15-May-19,21.20,22.05,21.20,21.52,185138
14-May-19,21.10,22.00,21.06,22.00,185138
13-May-19,21.40,21.41,21.10,21.10,185138
*exoneração de responsabilidade