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
18/10/2021	-2,49%	-0,44	17,26	17,00	16,96	17,84	610K	216
15/10/2021	4,24%	0,72	17,70	17,09	17,03	17,89	971K	295
14/10/2021	0,00%	0,00	16,98	17,16	16,85	17,16	496K	147
13/10/2021	-0,24%	-0,04	16,98	17,17	16,64	17,17	941K	305
11/10/2021	-2,52%	-0,44	17,02	17,66	17,00	17,67	559K	207
08/10/2021	1,87%	0,32	17,46	17,40	17,40	17,90	535K	180
07/10/2021	-1,21%	-0,21	17,14	17,30	17,09	17,30	195K	72
06/10/2021	1,82%	0,31	17,35	17,09	16,90	17,35	640K	193
05/10/2021	0,24%	0,04	17,04	16,97	16,83	17,46	456K	143
04/10/2021	-1,16%	-0,20	17,00	17,08	16,70	17,20	512K	188
01/10/2021	3,37%	0,56	17,20	16,65	16,65	17,20	240K	94

30/09/2021	-3,37%	-0,58	16,64	17,22	16,58	17,35	520K	203
29/09/2021	1,35%	0,23	17,22	17,10	17,10	17,47	513K	123
28/09/2021	-0,35%	-0,06	16,99	17,19	16,93	18,00	528K	180
27/09/2021	4,22%	0,69	17,05	16,99	16,25	17,15	406K	172
24/09/2021	-2,73%	-0,46	16,36	16,68	16,36	16,76	483K	220
23/09/2021	2,00%	0,33	16,82	16,46	16,43	17,00	259K	109
22/09/2021	2,87%	0,46	16,49	16,11	16,11	16,62	318K	119
21/09/2021	1,33%	0,21	16,03	15,86	15,86	16,40	356K	154
20/09/2021	-5,27%	-0,88	15,82	16,69	15,77	16,69	2M	667
17/09/2021	-3,47%	-0,60	16,70	17,24	16,70	17,38	594K	248
16/09/2021	0,35%	0,06	17,30	17,30	16,84	17,38	484K	144
15/09/2021	-2,60%	-0,46	17,24	17,61	17,20	17,67	628K	232
14/09/2021	0,28%	0,05	17,70	17,85	17,62	17,90	330K	119
13/09/2021	0,23%	0,04	17,65	17,79	17,65	17,91	552K	189
10/09/2021	-1,18%	-0,21	17,61	18,04	17,59	18,35	615K	275
09/09/2021	-1,93%	-0,35	17,82	18,15	17,51	18,17	1M	556
08/09/2021	-3,71%	-0,70	18,17	18,69	18,07	18,79	753K	273
06/09/2021	2,33%	0,43	18,87	18,46	18,46	19,03	263K	110
03/09/2021	-4,36%	-0,84	18,44	19,20	18,44	19,40	855K	291
02/09/2021	-5,77%	-1,18	19,28	20,20	19,02	20,20	682K	238
01/09/2021	0,20%	0,04	20,46	20,50	20,36	21,07	319K	108
31/08/2021	-0,24%	-0,05	20,42	20,47	20,32	21,09	817K	249
30/08/2021	0,34%	0,07	20,47	20,35	20,20	20,88	471K	175
27/08/2021	0,89%	0,18	20,40	20,22	19,84	20,51	495K	177
26/08/2021	0,10%	0,02	20,22	20,20	20,15	20,40	333K	117
25/08/2021	1,05%	0,21	20,20	20,11	19,81	20,23	216K	68
24/08/2021	1,58%	0,31	19,99	19,86	19,75	20,34	930K	303
23/08/2021	2,45%	0,47	19,68	19,42	19,42	19,76	442K	169
20/08/2021	-1,44%	-0,28	19,21	19,20	19,15	19,62	391K	120
19/08/2021	1,04%	0,20	19,49	19,16	19,15	19,55	401K	146
18/08/2021	-0,92%	-0,18	19,29	19,39	19,29	19,79	539K	187
17/08/2021	-0,87%	-0,17	19,47	19,50	19,06	19,90	704K	250
16/08/2021	0,00%	0,00	19,64	19,65	19,30	19,99	783K	281
13/08/2021	0,98%	0,19	19,64	19,58	19,25	19,71	794K	252
12/08/2021	-0,26%	-0,05	19,45	19,44	19,34	19,70	271K	97
11/08/2021	-0,26%	-0,05	19,50	19,40	19,11	19,72	389K	130
10/08/2021	-0,76%	-0,15	19,55	19,88	19,24	19,88	284K	107
09/08/2021	0,87%	0,17	19,70	19,70	19,60	19,97	413K	117
06/08/2021	3,66%	0,69	19,53	18,96	18,84	19,72	2M	434
05/08/2021	-1,88%	-0,36	18,84	18,83	18,60	19,05	690K	192
04/08/2021	-0,52%	-0,10	19,20	19,31	19,00	19,49	1M	278
03/08/2021	-0,87%	-0,17	19,30	19,47	19,11	19,72	1M	276
02/08/2021	1,62%	0,31	19,47	19,33	19,33	20,06	901K	222
30/07/2021	-2,69%	-0,53	19,16	19,69	19,16	19,80	1M	551
29/07/2021	-0,96%	-0,19	19,69	20,10	19,59	20,10	285K	88
28/07/2021	0,15%	0,03	19,88	20,00	19,01	20,27	1M	332
27/07/2021	0,76%	0,15	19,85	19,70	18,71	20,00	1M	264
26/07/2021	3,14%	0,60	19,70	19,12	19,10	19,99	737K	220
23/07/2021	-0,05%	-0,01	19,10	19,30	19,00	19,52	211K	74
22/07/2021	-1,49%	-0,29	19,11	19,54	19,11	19,66	244K	74
21/07/2021	0,73%	0,14	19,40	19,37	19,30	19,72	371K	127
20/07/2021	0,63%	0,12	19,26	19,14	18,95	19,36	142K	64
19/07/2021	0,37%	0,07	19,14	19,00	18,71	19,64	453K	123
16/07/2021	-3,69%	-0,73	19,07	19,85	19,07	19,87	378K	137
15/07/2021	-0,35%	-0,07	19,80	19,87	19,64	20,18	216K	82
14/07/2021	-2,07%	-0,42	19,87	20,23	19,87	20,78	687K	196
13/07/2021	1,45%	0,29	20,29	19,91	19,70	20,45	293K	111
12/07/2021	4,17%	0,80	20,00	19,21	19,20	20,26	549K	191
08/07/2021	-0,57%	-0,11	19,20	19,15	18,83	19,27	394K	151
07/07/2021	0,36%	0,07	19,31	19,25	19,12	19,32	336K	121
06/07/2021	-1,38%	-0,27	19,24	19,51	19,11	19,51	324K	94
05/07/2021	-0,56%	-0,11	19,51	19,41	19,39	19,60	166K	72
02/07/2021	2,67%	0,51	19,62	19,43	19,15	19,68	274K	115
01/07/2021	-2,55%	-0,50	19,11	19,38	19,10	19,76	694K	249
30/06/2021	-1,95%	-0,39	19,61	20,00	19,60	20,00	280K	107
29/06/2021	-0,65%	-0,13	20,00	20,25	19,68	20,25	595K	165
28/06/2021	-1,28%	-0,26	20,13	20,39	19,87	20,40	484K	127
25/06/2021	-2,02%	-0,42	20,39	20,25	20,12	20,91	468K	152
24/06/2021	0,00%	0,00	20,81	21,15	20,57	21,15	357K	120
23/06/2021	-1,00%	-0,21	20,81	20,61	20,61	21,52	338K	110
22/06/2021	-0,90%	-0,19	21,02	21,01	20,68	21,17	226K	84
21/06/2021	-0,84%	-0,18	21,21	21,01	21,01	21,47	428K	175
18/06/2021	-1,43%	-0,31	21,39	21,63	21,25	21,63	337K	121
17/06/2021	-1,36%	-0,30	21,70	22,10	21,50	22,45	657K	205
16/06/2021	1,76%	0,38	22,00	21,86	21,44	22,39	2M	536
15/06/2021	0,09%	0,02	21,62	21,79	21,36	21,79	265K	91
14/06/2021	-0,09%	-0,02	21,60	21,62	21,46	21,98	692K	206
11/06/2021	-0,64%	-0,14	21,62	21,67	21,30	21,69	560K	207
10/06/2021	0,18%	0,04	21,76	21,72	21,63	22,00	496K	143
09/06/2021	-0,64%	-0,14	21,72	21,88	21,55	22,00	682K	198
08/06/2021	0,18%	0,04	21,86	21,82	21,48	22,09	980K	313
07/06/2021	1,96%	0,42	21,82	21,40	21,40	22,12	2M	440
04/06/2021	2,88%	0,60	21,40	20,85	20,85	21,60	1M	417
02/06/2021	2,87%	0,58	20,80	20,20	20,20	20,94	2M	417
01/06/2021	2,02%	0,40	20,22	19,81	19,80	20,60	2M	643
31/05/2021	-0,85%	-0,17	19,82	19,67	19,45	19,89	995K	236
28/05/2021	1,63%	0,32	19,99	19,77	19,50	20,11	2M	417
27/05/2021	1,92%	0,37	19,67	19,32	19,32	19,77	676K	240
26/05/2021	-0,26%	-0,05	19,30	19,50	19,30	19,88	1M	386
25/05/2021	0,26%	0,05	19,35	19,30	19,30	19,60	530K	188
24/05/2021	-0,05%	-0,01	19,30	19,55	19,22	19,69	937K	301
21/05/2021	0,16%	0,03	19,31	18,95	18,95	19,40	342K	143
20/05/2021	-0,67%	-0,13	19,28	19,44	19,27	19,60	415K	131
19/05/2021	3,46%	0,65	19,41	18,67	18,67	19,41	2M	459
18/05/2021	0,05%	0,01	18,76	18,60	18,49	18,96	665K	241
17/05/2021	0,59%	0,11	18,75	18,64	18,38	18,80	452K	167
14/05/2021	1,53%	0,28	18,64	18,49	18,37	18,76	1M	416
13/05/2021	2,40%	0,43	18,36	18,03	17,95	18,49	1M	317
12/05/2021	-1,75%	-0,32	17,93	18,10	17,84	18,22	1M	287
11/05/2021	-0,33%	-0,06	18,25	18,31	18,05	18,33	588K	195
10/05/2021	-1,56%	-0,29	18,31	18,47	18,22	18,47	753K	227
07/05/2021	1,03%	0,19	18,60	18,41	18,39	18,64	828K	257
06/05/2021	-1,34%	-0,25	18,41	18,58	18,31	18,59	613K	246
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	-	-	18,30	18,60	18,30	18,65	857K	226

Date,Open,High,Low,Close,Volume
18-Oct-21,17.00,17.84,16.96,17.26,609599
15-Oct-21,17.09,17.89,17.03,17.70,970601
14-Oct-21,17.16,17.16,16.85,16.98,495908
13-Oct-21,17.17,17.17,16.64,16.98,940726
11-Oct-21,17.66,17.67,17.00,17.02,559235
08-Oct-21,17.40,17.90,17.40,17.46,535255
07-Oct-21,17.30,17.30,17.09,17.14,194517
06-Oct-21,17.09,17.35,16.90,17.35,640360
05-Oct-21,16.97,17.46,16.83,17.04,455713
04-Oct-21,17.08,17.20,16.70,17.00,512117
01-Oct-21,16.65,17.20,16.65,17.20,240474
30-Sep-21,17.22,17.35,16.58,16.64,519855
29-Sep-21,17.10,17.47,17.10,17.22,513135
28-Sep-21,17.19,18.00,16.93,16.99,528009
27-Sep-21,16.99,17.15,16.25,17.05,406460
24-Sep-21,16.68,16.76,16.36,16.36,483462
23-Sep-21,16.46,17.00,16.43,16.82,258840
22-Sep-21,16.11,16.62,16.11,16.49,318189
21-Sep-21,15.86,16.40,15.86,16.03,356307
20-Sep-21,16.69,16.69,15.77,15.82,1703643
17-Sep-21,17.24,17.38,16.70,16.70,594275
16-Sep-21,17.30,17.38,16.84,17.30,483759
15-Sep-21,17.61,17.67,17.20,17.24,627935
14-Sep-21,17.85,17.90,17.62,17.70,329799
13-Sep-21,17.79,17.91,17.65,17.65,552322
10-Sep-21,18.04,18.35,17.59,17.61,614567
09-Sep-21,18.15,18.17,17.51,17.82,1418778
08-Sep-21,18.69,18.79,18.07,18.17,753487
06-Sep-21,18.46,19.03,18.46,18.87,262651
03-Sep-21,19.20,19.40,18.44,18.44,854818
02-Sep-21,20.20,20.20,19.02,19.28,682365
01-Sep-21,20.50,21.07,20.36,20.46,318792
31-Aug-21,20.47,21.09,20.32,20.42,816799
30-Aug-21,20.35,20.88,20.20,20.47,471064
27-Aug-21,20.22,20.51,19.84,20.40,494548
26-Aug-21,20.20,20.40,20.15,20.22,332862
25-Aug-21,20.11,20.23,19.81,20.20,216238
24-Aug-21,19.86,20.34,19.75,19.99,929828
23-Aug-21,19.42,19.76,19.42,19.68,441731
20-Aug-21,19.20,19.62,19.15,19.21,390601
19-Aug-21,19.16,19.55,19.15,19.49,400828
18-Aug-21,19.39,19.79,19.29,19.29,538716
17-Aug-21,19.50,19.90,19.06,19.47,704065
16-Aug-21,19.65,19.99,19.30,19.64,782997
13-Aug-21,19.58,19.71,19.25,19.64,793799
12-Aug-21,19.44,19.70,19.34,19.45,271086
11-Aug-21,19.40,19.72,19.11,19.50,388956
10-Aug-21,19.88,19.88,19.24,19.55,284102
09-Aug-21,19.70,19.97,19.60,19.70,412502
06-Aug-21,18.96,19.72,18.84,19.53,1721261
05-Aug-21,18.83,19.05,18.60,18.84,689970
04-Aug-21,19.31,19.49,19.00,19.20,1006152
03-Aug-21,19.47,19.72,19.11,19.30,1074233
02-Aug-21,19.33,20.06,19.33,19.47,900535
30-Jul-21,19.69,19.80,19.16,19.16,1396730
29-Jul-21,20.10,20.10,19.59,19.69,284842
28-Jul-21,20.00,20.27,19.01,19.88,1279671
27-Jul-21,19.70,20.00,18.71,19.85,1165190
26-Jul-21,19.12,19.99,19.10,19.70,737181
23-Jul-21,19.30,19.52,19.00,19.10,211000
22-Jul-21,19.54,19.66,19.11,19.11,243868
21-Jul-21,19.37,19.72,19.30,19.40,371299
20-Jul-21,19.14,19.36,18.95,19.26,141832
19-Jul-21,19.00,19.64,18.71,19.14,453213
16-Jul-21,19.85,19.87,19.07,19.07,378100
15-Jul-21,19.87,20.18,19.64,19.80,216272
14-Jul-21,20.23,20.78,19.87,19.87,687317
13-Jul-21,19.91,20.45,19.70,20.29,292816
12-Jul-21,19.21,20.26,19.20,20.00,548896
08-Jul-21,19.15,19.27,18.83,19.20,393788
07-Jul-21,19.25,19.32,19.12,19.31,336154
06-Jul-21,19.51,19.51,19.11,19.24,323502
05-Jul-21,19.41,19.60,19.39,19.51,165536
02-Jul-21,19.43,19.68,19.15,19.62,273942
01-Jul-21,19.38,19.76,19.10,19.11,694038
30-Jun-21,20.00,20.00,19.60,19.61,279703
29-Jun-21,20.25,20.25,19.68,20.00,595014
28-Jun-21,20.39,20.40,19.87,20.13,484431
25-Jun-21,20.25,20.91,20.12,20.39,468337
24-Jun-21,21.15,21.15,20.57,20.81,357308
23-Jun-21,20.61,21.52,20.61,20.81,338312
22-Jun-21,21.01,21.17,20.68,21.02,226055
21-Jun-21,21.01,21.47,21.01,21.21,428381
18-Jun-21,21.63,21.63,21.25,21.39,337293
17-Jun-21,22.10,22.45,21.50,21.70,657492
16-Jun-21,21.86,22.39,21.44,22.00,1822616
15-Jun-21,21.79,21.79,21.36,21.62,264577
14-Jun-21,21.62,21.98,21.46,21.60,691982
11-Jun-21,21.67,21.69,21.30,21.62,560488
10-Jun-21,21.72,22.00,21.63,21.76,495732
09-Jun-21,21.88,22.00,21.55,21.72,682058
08-Jun-21,21.82,22.09,21.48,21.86,980116
07-Jun-21,21.40,22.12,21.40,21.82,1735878
04-Jun-21,20.85,21.60,20.85,21.40,1483971
02-Jun-21,20.20,20.94,20.20,20.80,1573022
01-Jun-21,19.81,20.60,19.80,20.22,2252868
31-May-21,19.67,19.89,19.45,19.82,994517
28-May-21,19.77,20.11,19.50,19.99,2005731
27-May-21,19.32,19.77,19.32,19.67,675946
26-May-21,19.50,19.88,19.30,19.30,1239018
25-May-21,19.30,19.60,19.30,19.35,530242
24-May-21,19.55,19.69,19.22,19.30,936913
21-May-21,18.95,19.40,18.95,19.31,341658
20-May-21,19.44,19.60,19.27,19.28,415067
19-May-21,18.67,19.41,18.67,19.41,1565134
18-May-21,18.60,18.96,18.49,18.76,664899
17-May-21,18.64,18.80,18.38,18.75,452450
14-May-21,18.49,18.76,18.37,18.64,1205821
13-May-21,18.03,18.49,17.95,18.36,1111641
12-May-21,18.10,18.22,17.84,17.93,1037681
11-May-21,18.31,18.33,18.05,18.25,587508
10-May-21,18.47,18.47,18.22,18.31,752728
07-May-21,18.41,18.64,18.39,18.60,827547
06-May-21,18.58,18.59,18.31,18.41,612921
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SANB3

cotações, gráficos e mais...