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
15/08/2025	0,55%	0,07	12,85	12,71	12,71	12,89	366K	228
14/08/2025	-0,39%	-0,05	12,78	12,76	12,71	13,00	347K	244
13/08/2025	-0,47%	-0,06	12,83	12,94	12,68	12,95	241K	158
12/08/2025	1,34%	0,17	12,89	12,75	12,75	13,01	554K	317
11/08/2025	0,16%	0,02	12,72	12,78	12,68	12,81	443K	243
08/08/2025	0,00%	0,00	12,70	12,71	12,51	12,75	529K	243
07/08/2025	1,68%	0,21	12,70	12,49	12,49	12,72	808K	396

06/08/2025	0,32%	0,04	12,49	12,50	12,48	12,60	376K	188
05/08/2025	-0,48%	-0,06	12,45	12,50	12,45	12,68	374K	209
04/08/2025	1,62%	0,20	12,51	12,28	12,28	12,55	1M	596
01/08/2025	-1,91%	-0,24	12,31	12,56	12,22	12,72	740K	361
31/07/2025	-0,48%	-0,06	12,55	12,61	12,40	12,62	606K	365
30/07/2025	-0,24%	-0,03	12,61	12,45	12,15	12,92	1M	563
29/07/2025	0,72%	0,09	12,64	12,41	12,41	12,73	804K	399
28/07/2025	0,24%	0,03	12,55	12,42	12,21	12,90	691K	355
25/07/2025	0,40%	0,05	12,52	12,57	12,42	12,59	319K	194
24/07/2025	-1,27%	-0,16	12,47	12,55	12,38	12,56	495K	207
23/07/2025	1,04%	0,13	12,63	12,50	12,43	12,74	617K	315
22/07/2025	-0,24%	-0,03	12,50	12,50	12,38	12,55	879K	320
21/07/2025	0,24%	0,03	12,53	12,49	12,42	12,56	715K	292
18/07/2025	-6,30%	-0,84	12,50	13,12	12,50	13,14	1M	654
17/07/2025	1,37%	0,18	13,34	13,23	13,17	13,37	1M	490
16/07/2025	-1,28%	-0,17	13,16	13,18	13,06	13,30	1M	402
15/07/2025	2,54%	0,33	13,33	13,00	13,00	13,33	1M	383
14/07/2025	-2,26%	-0,30	13,00	13,45	13,00	13,45	2M	842
11/07/2025	-0,67%	-0,09	13,30	13,44	13,13	13,44	1M	560
10/07/2025	-1,25%	-0,17	13,39	13,55	13,27	13,55	522K	248
09/07/2025	-1,60%	-0,22	13,56	13,77	13,56	13,80	721K	238
08/07/2025	-0,22%	-0,03	13,78	13,82	13,67	13,86	753K	215
07/07/2025	-0,79%	-0,11	13,81	13,92	13,75	13,96	560K	252
04/07/2025	0,14%	0,02	13,92	13,90	13,75	13,98	710K	370
03/07/2025	-1,14%	-0,16	13,90	13,98	13,90	14,10	551K	282
02/07/2025	-1,13%	-0,16	14,06	14,14	13,92	14,36	882K	361
01/07/2025	3,12%	0,43	14,22	13,98	13,91	14,32	2M	978
27/06/2025	-1,43%	-0,20	13,79	13,80	13,72	13,94	818K	389
26/06/2025	1,16%	0,16	13,99	13,83	13,77	13,99	956K	334
25/06/2025	-1,14%	-0,16	13,83	13,96	13,74	13,99	640K	273
24/06/2025	0,87%	0,12	13,99	13,78	13,78	14,32	2M	734
23/06/2025	-0,86%	-0,12	13,87	13,90	13,63	13,94	1M	645
20/06/2025	-1,34%	-0,19	13,99	14,01	13,90	14,17	1M	438
18/06/2025	-0,77%	-0,11	14,18	14,29	14,16	14,40	2M	825
17/06/2025	0,63%	0,09	14,29	14,35	14,10	14,35	972K	400
16/06/2025	0,50%	0,07	14,20	14,18	14,18	14,42	1M	394
13/06/2025	-0,35%	-0,05	14,13	14,20	14,01	14,35	1M	471
12/06/2025	-0,91%	-0,13	14,18	14,31	14,11	14,32	1M	391
11/06/2025	4,99%	0,68	14,31	13,63	13,63	14,41	3M	1.399
10/06/2025	0,74%	0,10	13,63	13,71	13,50	13,78	862K	476
09/06/2025	-0,15%	-0,02	13,53	13,50	13,47	13,70	763K	443
06/06/2025	-0,29%	-0,04	13,55	13,50	13,50	13,79	662K	371
05/06/2025	-1,38%	-0,19	13,59	13,63	13,59	13,84	500K	280
04/06/2025	-2,61%	-0,37	13,78	14,15	13,77	14,24	844K	355
03/06/2025	1,51%	0,21	14,15	13,94	13,84	14,15	983K	418
02/06/2025	-0,92%	-0,13	13,94	14,10	13,85	14,33	1M	559
30/05/2025	-0,50%	-0,07	14,07	14,16	13,95	14,22	560K	291
29/05/2025	-0,07%	-0,01	14,14	14,15	14,12	14,32	802K	382
28/05/2025	-1,60%	-0,23	14,15	14,38	14,15	14,45	461K	227
27/05/2025	-0,28%	-0,04	14,38	14,36	14,29	14,64	1M	483
26/05/2025	1,41%	0,20	14,42	14,07	14,07	14,48	1M	462
23/05/2025	1,43%	0,20	14,22	14,02	13,73	14,22	1M	510
22/05/2025	-0,92%	-0,13	14,02	14,15	13,97	14,30	992K	474
21/05/2025	-1,53%	-0,22	14,15	14,45	14,10	14,47	958K	491
20/05/2025	-1,71%	-0,25	14,37	14,55	14,37	14,61	1M	496
19/05/2025	2,45%	0,35	14,62	14,27	14,26	14,66	1M	646
16/05/2025	-1,38%	-0,20	14,27	14,47	14,08	14,55	2M	853
15/05/2025	-1,09%	-0,16	14,47	14,50	14,45	14,69	767K	357
14/05/2025	0,55%	0,08	14,63	14,54	14,41	14,70	2M	948
13/05/2025	3,34%	0,47	14,55	14,08	14,08	14,58	2M	610
12/05/2025	-1,47%	-0,21	14,08	14,12	14,02	14,41	2M	697
09/05/2025	0,63%	0,09	14,29	14,01	14,01	14,50	2M	925
08/05/2025	5,26%	0,71	14,20	13,49	13,46	14,33	4M	1.679
07/05/2025	-0,30%	-0,04	13,49	13,41	13,40	13,70	903K	405
06/05/2025	0,15%	0,02	13,53	13,58	13,49	13,75	1M	435
05/05/2025	-1,75%	-0,24	13,51	13,75	13,47	13,96	1M	482
02/05/2025	-2,41%	-0,34	13,75	13,95	13,75	14,07	1M	634
30/04/2025	4,06%	0,55	14,09	13,54	13,13	14,09	3M	1.154
29/04/2025	1,42%	0,19	13,54	13,30	13,30	13,72	2M	734
28/04/2025	0,68%	0,09	13,35	13,26	13,21	13,40	974K	433
25/04/2025	-0,23%	-0,03	13,26	12,96	12,96	13,29	904K	408
24/04/2025	3,26%	0,42	13,29	12,84	12,84	13,29	3M	1.334
23/04/2025	1,10%	0,14	12,87	12,79	12,71	12,97	937K	412
22/04/2025	-0,55%	-0,07	12,73	12,64	12,46	12,79	1M	512
17/04/2025	-0,16%	-0,02	12,80	12,75	12,75	13,04	1M	574
16/04/2025	0,31%	0,04	12,82	12,71	12,71	12,95	779K	333
15/04/2025	0,71%	0,09	12,78	12,43	12,43	12,99	1M	477
14/04/2025	1,76%	0,22	12,69	12,57	12,51	12,81	993K	372
11/04/2025	-0,40%	-0,05	12,47	12,59	12,47	12,70	882K	360
10/04/2025	-1,03%	-0,13	12,52	12,62	12,32	12,62	546K	250
09/04/2025	1,93%	0,24	12,65	12,16	12,10	12,74	860K	408
08/04/2025	-0,56%	-0,07	12,41	12,49	12,22	12,70	662K	296
07/04/2025	-0,08%	-0,01	12,48	12,39	12,24	12,70	1M	547
04/04/2025	-4,51%	-0,59	12,49	12,96	12,48	12,96	1M	456
03/04/2025	1,79%	0,23	13,08	12,90	12,81	13,19	2M	847
02/04/2025	1,10%	0,14	12,85	12,66	12,64	12,97	830K	368
01/04/2025	0,08%	0,01	12,71	12,56	12,55	12,96	1M	455
31/03/2025	-2,46%	-0,32	12,70	12,91	12,63	12,92	641K	288
28/03/2025	0,31%	0,04	13,02	13,00	12,91	13,20	1M	422
27/03/2025	0,46%	0,06	12,98	12,94	12,81	13,10	1M	527
26/03/2025	0,70%	0,09	12,92	12,85	12,85	13,10	1M	527
25/03/2025	1,74%	0,22	12,83	12,61	12,61	12,98	891K	420
24/03/2025	-0,16%	-0,02	12,61	12,84	12,58	12,84	580K	273
21/03/2025	-0,16%	-0,02	12,63	12,65	12,57	12,74	672K	296
20/03/2025	-0,78%	-0,10	12,65	12,74	12,55	12,82	727K	320
19/03/2025	0,55%	0,07	12,75	12,61	12,57	12,89	4M	559
18/03/2025	0,48%	0,06	12,68	12,61	12,59	12,78	1M	438
17/03/2025	0,96%	0,12	12,62	12,38	12,38	12,77	2M	662
14/03/2025	5,04%	0,60	12,50	11,98	11,92	12,50	3M	1.086
13/03/2025	0,85%	0,10	11,90	11,84	11,75	12,07	944K	314
12/03/2025	-0,17%	-0,02	11,80	11,81	11,70	11,89	878K	478
11/03/2025	-2,64%	-0,32	11,82	12,04	11,81	12,11	2M	767
10/03/2025	-0,90%	-0,11	12,14	12,37	12,00	12,37	1M	421
07/03/2025	2,08%	0,25	12,25	12,01	11,96	12,37	2M	719
06/03/2025	0,08%	0,01	12,00	12,01	11,90	12,15	1M	598
05/03/2025	0,33%	0,04	11,99	11,95	11,88	12,16	764K	294
28/02/2025	-3,71%	-0,46	11,95	12,41	11,95	12,42	3M	833
27/02/2025	-1,51%	-0,19	12,41	12,41	12,40	12,66	790K	317
26/02/2025	0,00%	0,00	12,60	12,72	12,55	12,77	2M	795
25/02/2025	0,96%	0,12	12,60	12,63	12,57	12,70	764K	254
24/02/2025	-0,32%	-0,04	12,48	12,46	12,46	12,72	1M	575
21/02/2025	-0,56%	-0,07	12,52	12,59	12,42	12,59	518K	199
20/02/2025	0,48%	0,06	12,59	12,59	12,52	12,66	947K	270
19/02/2025	-2,03%	-0,26	12,53	12,60	12,51	12,75	737K	246
18/02/2025	0,24%	0,03	12,79	12,59	12,59	12,87	1M	486
17/02/2025	1,35%	0,17	12,76	12,66	12,64	12,85	978K	392
14/02/2025	1,94%	0,24	12,59	12,23	12,23	12,70	1M	448
13/02/2025	-0,48%	-0,06	12,35	12,38	11,90	12,49	2M	953
12/02/2025	-0,72%	-0,09	12,41	12,45	12,34	12,69	3M	839
11/02/2025	0,48%	0,06	12,50	12,42	12,38	12,75	375K	180
10/02/2025	-0,56%	-0,07	12,44	12,46	12,43	12,75	868K	305
07/02/2025	-2,11%	-0,27	12,51	12,80	12,48	12,89	764K	346
06/02/2025	-0,39%	-0,05	12,78	12,80	12,68	12,89	2M	632
05/02/2025	5,77%	0,70	12,83	12,58	12,45	12,95	6M	1.979
04/02/2025	-0,98%	-0,12	12,13	12,22	12,13	12,40	545K	280
03/02/2025	-1,13%	-0,14	12,25	12,37	12,23	12,38	2M	553
31/01/2025	-	-	12,39	12,18	12,18	12,39	1M	396

Date,Open,High,Low,Close,Volume
15-Aug-25,12.71,12.89,12.71,12.85,365795
14-Aug-25,12.76,13.00,12.71,12.78,346541
13-Aug-25,12.94,12.95,12.68,12.83,240677
12-Aug-25,12.75,13.01,12.75,12.89,554389
11-Aug-25,12.78,12.81,12.68,12.72,442796
08-Aug-25,12.71,12.75,12.51,12.70,528635
07-Aug-25,12.49,12.72,12.49,12.70,808141
06-Aug-25,12.50,12.60,12.48,12.49,375577
05-Aug-25,12.50,12.68,12.45,12.45,374228
04-Aug-25,12.28,12.55,12.28,12.51,1248992
01-Aug-25,12.56,12.72,12.22,12.31,740376
31-Jul-25,12.61,12.62,12.40,12.55,606300
30-Jul-25,12.45,12.92,12.15,12.61,1189793
29-Jul-25,12.41,12.73,12.41,12.64,803519
28-Jul-25,12.42,12.90,12.21,12.55,691018
25-Jul-25,12.57,12.59,12.42,12.52,319427
24-Jul-25,12.55,12.56,12.38,12.47,495353
23-Jul-25,12.50,12.74,12.43,12.63,617026
22-Jul-25,12.50,12.55,12.38,12.50,878612
21-Jul-25,12.49,12.56,12.42,12.53,714882
18-Jul-25,13.12,13.14,12.50,12.50,1471434
17-Jul-25,13.23,13.37,13.17,13.34,1040111
16-Jul-25,13.18,13.30,13.06,13.16,1101303
15-Jul-25,13.00,13.33,13.00,13.33,1096543
14-Jul-25,13.45,13.45,13.00,13.00,1806677
11-Jul-25,13.44,13.44,13.13,13.30,1255112
10-Jul-25,13.55,13.55,13.27,13.39,522102
09-Jul-25,13.77,13.80,13.56,13.56,721449
08-Jul-25,13.82,13.86,13.67,13.78,752805
07-Jul-25,13.92,13.96,13.75,13.81,560325
04-Jul-25,13.90,13.98,13.75,13.92,710269
03-Jul-25,13.98,14.10,13.90,13.90,551161
02-Jul-25,14.14,14.36,13.92,14.06,881755
01-Jul-25,13.98,14.32,13.91,14.22,2161268
27-Jun-25,13.80,13.94,13.72,13.79,817875
26-Jun-25,13.83,13.99,13.77,13.99,956448
25-Jun-25,13.96,13.99,13.74,13.83,639607
24-Jun-25,13.78,14.32,13.78,13.99,1990716
23-Jun-25,13.90,13.94,13.63,13.87,1489159
20-Jun-25,14.01,14.17,13.90,13.99,1157378
18-Jun-25,14.29,14.40,14.16,14.18,1977310
17-Jun-25,14.35,14.35,14.10,14.29,972147
16-Jun-25,14.18,14.42,14.18,14.20,1307930
13-Jun-25,14.20,14.35,14.01,14.13,1068442
12-Jun-25,14.31,14.32,14.11,14.18,1165097
11-Jun-25,13.63,14.41,13.63,14.31,3254547
10-Jun-25,13.71,13.78,13.50,13.63,862403
09-Jun-25,13.50,13.70,13.47,13.53,762558
06-Jun-25,13.50,13.79,13.50,13.55,661737
05-Jun-25,13.63,13.84,13.59,13.59,499546
04-Jun-25,14.15,14.24,13.77,13.78,844216
03-Jun-25,13.94,14.15,13.84,14.15,982590
02-Jun-25,14.10,14.33,13.85,13.94,1483670
30-May-25,14.16,14.22,13.95,14.07,560055
29-May-25,14.15,14.32,14.12,14.14,801870
28-May-25,14.38,14.45,14.15,14.15,460587
27-May-25,14.36,14.64,14.29,14.38,1175683
26-May-25,14.07,14.48,14.07,14.42,1059244
23-May-25,14.02,14.22,13.73,14.22,1088094
22-May-25,14.15,14.30,13.97,14.02,992131
21-May-25,14.45,14.47,14.10,14.15,958403
20-May-25,14.55,14.61,14.37,14.37,1063486
19-May-25,14.27,14.66,14.26,14.62,1394979
16-May-25,14.47,14.55,14.08,14.27,1842154
15-May-25,14.50,14.69,14.45,14.47,766586
14-May-25,14.54,14.70,14.41,14.63,2096912
13-May-25,14.08,14.58,14.08,14.55,1507933
12-May-25,14.12,14.41,14.02,14.08,1637077
09-May-25,14.01,14.50,14.01,14.29,2282214
08-May-25,13.49,14.33,13.46,14.20,4353856
07-May-25,13.41,13.70,13.40,13.49,903458
06-May-25,13.58,13.75,13.49,13.53,1056401
05-May-25,13.75,13.96,13.47,13.51,1129513
02-May-25,13.95,14.07,13.75,13.75,1317777
30-Apr-25,13.54,14.09,13.13,14.09,3002861
29-Apr-25,13.30,13.72,13.30,13.54,1627660
28-Apr-25,13.26,13.40,13.21,13.35,973668
25-Apr-25,12.96,13.29,12.96,13.26,903582
24-Apr-25,12.84,13.29,12.84,13.29,3303519
23-Apr-25,12.79,12.97,12.71,12.87,937050
22-Apr-25,12.64,12.79,12.46,12.73,1228117
17-Apr-25,12.75,13.04,12.75,12.80,1252323
16-Apr-25,12.71,12.95,12.71,12.82,778744
15-Apr-25,12.43,12.99,12.43,12.78,1122885
14-Apr-25,12.57,12.81,12.51,12.69,992543
11-Apr-25,12.59,12.70,12.47,12.47,882293
10-Apr-25,12.62,12.62,12.32,12.52,546480
09-Apr-25,12.16,12.74,12.10,12.65,860363
08-Apr-25,12.49,12.70,12.22,12.41,662464
07-Apr-25,12.39,12.70,12.24,12.48,1193600
04-Apr-25,12.96,12.96,12.48,12.49,1325283
03-Apr-25,12.90,13.19,12.81,13.08,1922126
02-Apr-25,12.66,12.97,12.64,12.85,829858
01-Apr-25,12.56,12.96,12.55,12.71,1001798
31-Mar-25,12.91,12.92,12.63,12.70,641467
28-Mar-25,13.00,13.20,12.91,13.02,1065561
27-Mar-25,12.94,13.10,12.81,12.98,1236860
26-Mar-25,12.85,13.10,12.85,12.92,1029139
25-Mar-25,12.61,12.98,12.61,12.83,891257
24-Mar-25,12.84,12.84,12.58,12.61,579903
21-Mar-25,12.65,12.74,12.57,12.63,671738
20-Mar-25,12.74,12.82,12.55,12.65,727094
19-Mar-25,12.61,12.89,12.57,12.75,3649566
18-Mar-25,12.61,12.78,12.59,12.68,1001155
17-Mar-25,12.38,12.77,12.38,12.62,1622387
14-Mar-25,11.98,12.50,11.92,12.50,2828011
13-Mar-25,11.84,12.07,11.75,11.90,943949
12-Mar-25,11.81,11.89,11.70,11.80,878354
11-Mar-25,12.04,12.11,11.81,11.82,1576432
10-Mar-25,12.37,12.37,12.00,12.14,1082881
07-Mar-25,12.01,12.37,11.96,12.25,2157531
06-Mar-25,12.01,12.15,11.90,12.00,1220512
05-Mar-25,11.95,12.16,11.88,11.99,763908
28-Feb-25,12.41,12.42,11.95,11.95,2751176
27-Feb-25,12.41,12.66,12.40,12.41,790465
26-Feb-25,12.72,12.77,12.55,12.60,2181282
25-Feb-25,12.63,12.70,12.57,12.60,763572
24-Feb-25,12.46,12.72,12.46,12.48,1307077
21-Feb-25,12.59,12.59,12.42,12.52,518415
20-Feb-25,12.59,12.66,12.52,12.59,946606
19-Feb-25,12.60,12.75,12.51,12.53,736965
18-Feb-25,12.59,12.87,12.59,12.79,1021829
17-Feb-25,12.66,12.85,12.64,12.76,977852
14-Feb-25,12.23,12.70,12.23,12.59,1410796
13-Feb-25,12.38,12.49,11.90,12.35,2378081
12-Feb-25,12.45,12.69,12.34,12.41,2785796
11-Feb-25,12.42,12.75,12.38,12.50,374948
10-Feb-25,12.46,12.75,12.43,12.44,867786
07-Feb-25,12.80,12.89,12.48,12.51,763837
06-Feb-25,12.80,12.89,12.68,12.78,1553110
05-Feb-25,12.58,12.95,12.45,12.83,6442172
04-Feb-25,12.22,12.40,12.13,12.13,545084
03-Feb-25,12.37,12.38,12.23,12.25,1566259
31-Jan-25,12.18,12.39,12.18,12.39,1136926

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SANB3