Cotação atual, histórico e gráfico do papel: SANB4

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 SANB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,18%	0,03	16,26	16,23	16,10	16,28	1M	504
28/11/2023	0,56%	0,09	16,23	16,05	16,05	16,36	1M	513
27/11/2023	-0,37%	-0,06	16,14	16,20	16,00	16,39	1M	600
24/11/2023	-0,80%	-0,13	16,20	16,41	16,16	16,41	1M	474
23/11/2023	-0,97%	-0,16	16,33	16,47	16,33	16,57	972K	351
22/11/2023	1,66%	0,27	16,49	16,34	16,27	16,56	1M	612
21/11/2023	-0,80%	-0,13	16,22	16,29	16,18	16,44	1M	475
20/11/2023	0,55%	0,09	16,35	16,26	16,12	16,37	1M	584
17/11/2023	-2,98%	-0,50	16,26	16,74	16,26	16,82	2M	630
16/11/2023	2,82%	0,46	16,76	16,30	16,04	16,89	4M	1.685
14/11/2023	2,71%	0,43	16,30	15,87	15,76	16,37	5M	2.276

13/11/2023	1,15%	0,18	15,87	15,68	15,54	15,87	5M	1.819
10/11/2023	2,15%	0,33	15,69	15,35	15,21	15,83	4M	1.530
09/11/2023	-0,26%	-0,04	15,36	15,36	15,27	15,56	3M	1.286
08/11/2023	2,33%	0,35	15,40	15,05	14,97	15,40	4M	1.659
07/11/2023	2,45%	0,36	15,05	14,68	14,61	15,07	2M	1.142
06/11/2023	0,75%	0,11	14,69	14,59	14,58	14,70	1M	516
03/11/2023	1,67%	0,24	14,58	14,48	14,34	14,70	3M	809
01/11/2023	1,34%	0,19	14,34	14,15	14,14	14,44	2M	610
31/10/2023	0,64%	0,09	14,15	14,14	14,05	14,23	1M	446
30/10/2023	-1,13%	-0,16	14,06	14,26	14,05	14,35	1M	472
27/10/2023	-1,86%	-0,27	14,22	14,56	14,18	14,62	1M	354
26/10/2023	2,40%	0,34	14,49	14,15	14,01	14,56	3M	1.580
25/10/2023	-1,74%	-0,25	14,15	14,40	14,14	14,88	3M	1.801
24/10/2023	2,49%	0,35	14,40	14,10	14,10	14,51	3M	1.662
23/10/2023	1,52%	0,21	14,05	13,84	13,72	14,22	13M	1.743
20/10/2023	-1,98%	-0,28	13,84	13,95	13,78	14,07	3M	854
19/10/2023	0,79%	0,11	14,12	14,00	13,94	14,27	3M	1.079
18/10/2023	-0,99%	-0,14	14,01	14,15	13,91	14,15	2M	766
17/10/2023	-1,74%	-0,25	14,15	14,51	13,99	14,51	3M	1.411
16/10/2023	-0,35%	-0,05	14,40	14,46	14,40	14,56	1M	552
13/10/2023	-0,69%	-0,10	14,45	14,64	14,42	14,64	2M	805
11/10/2023	0,07%	0,01	14,55	14,54	13,55	14,65	3M	1.082
10/10/2023	1,54%	0,22	14,54	14,44	14,35	14,65	2M	1.098
09/10/2023	0,21%	0,03	14,32	14,20	14,12	14,42	2M	1.119
06/10/2023	1,28%	0,18	14,29	14,11	14,00	14,35	5M	1.627
05/10/2023	2,47%	0,34	14,11	13,79	13,76	14,15	3M	823
04/10/2023	0,88%	0,12	13,77	13,65	13,57	13,87	2M	1.056
03/10/2023	-0,51%	-0,07	13,65	13,74	13,55	13,74	3M	1.385
02/10/2023	-0,72%	-0,10	13,72	13,82	13,69	13,95	3M	1.053
29/09/2023	0,51%	0,07	13,82	13,86	13,81	13,91	2M	952
28/09/2023	1,03%	0,14	13,75	13,61	13,54	13,81	2M	921
27/09/2023	-0,87%	-0,12	13,61	13,74	13,52	13,84	4M	2.150
26/09/2023	-0,72%	-0,10	13,73	13,83	13,72	13,90	4M	1.488
25/09/2023	-0,50%	-0,07	13,83	13,90	13,83	13,96	2M	1.065
22/09/2023	0,14%	0,02	13,90	13,91	13,81	14,03	3M	1.243
21/09/2023	-0,86%	-0,12	13,88	13,99	13,85	14,08	6M	2.533
20/09/2023	0,57%	0,08	14,00	13,98	13,92	14,15	3M	718
19/09/2023	-1,07%	-0,15	13,92	14,07	13,92	14,14	3M	1.196
18/09/2023	0,00%	0,00	14,07	13,98	13,90	14,10	5M	1.805
15/09/2023	-1,12%	-0,16	14,07	14,23	13,99	14,28	5M	2.515
14/09/2023	0,00%	0,00	14,23	14,23	14,20	14,34	1M	479
13/09/2023	-0,42%	-0,06	14,23	14,30	14,21	14,37	2M	584
12/09/2023	0,21%	0,03	14,29	14,30	14,14	14,32	1M	684
11/09/2023	1,21%	0,17	14,26	14,11	14,06	14,29	1M	621
08/09/2023	-0,07%	-0,01	14,09	14,15	14,00	14,15	3M	1.745
06/09/2023	-1,95%	-0,28	14,10	14,31	14,10	14,31	4M	1.641
05/09/2023	-0,69%	-0,10	14,38	14,48	14,20	14,48	2M	885
04/09/2023	0,14%	0,02	14,48	14,49	14,30	14,52	2M	683
01/09/2023	0,49%	0,07	14,46	14,40	14,32	14,61	1M	514
31/08/2023	-0,76%	-0,11	14,39	14,51	14,23	14,51	2M	794
30/08/2023	-1,09%	-0,16	14,50	14,65	14,46	14,71	2M	636
29/08/2023	2,95%	0,42	14,66	14,24	14,24	14,75	4M	1.649
28/08/2023	0,64%	0,09	14,24	14,20	14,11	14,34	4M	1.319
25/08/2023	-0,28%	-0,04	14,15	14,30	14,05	14,30	2M	781
24/08/2023	-0,35%	-0,05	14,19	14,24	14,15	14,37	2M	781
23/08/2023	0,42%	0,06	14,24	14,20	14,15	14,32	2M	583
22/08/2023	0,42%	0,06	14,18	14,10	14,05	14,23	3M	1.011
21/08/2023	0,71%	0,10	14,12	14,03	13,98	14,14	4M	1.739
18/08/2023	-0,28%	-0,04	14,02	14,06	14,02	14,17	2M	1.018
17/08/2023	-0,64%	-0,09	14,06	14,15	13,99	14,15	4M	2.113
16/08/2023	-1,32%	-0,19	14,15	14,42	14,10	14,42	4M	1.832
15/08/2023	0,28%	0,04	14,34	14,30	14,25	14,42	2M	903
14/08/2023	-0,69%	-0,10	14,30	14,45	14,26	14,51	2M	928
11/08/2023	0,77%	0,11	14,40	14,29	14,23	14,45	2M	870
10/08/2023	-0,63%	-0,09	14,29	14,29	14,29	14,53	3M	1.263
09/08/2023	-1,30%	-0,19	14,38	14,55	14,20	14,60	5M	2.346
08/08/2023	-0,68%	-0,10	14,57	14,73	14,49	14,73	2M	1.130
07/08/2023	-0,41%	-0,06	14,67	14,65	14,65	14,85	2M	858
04/08/2023	-2,26%	-0,34	14,73	15,07	14,70	15,07	6M	1.954
03/08/2023	0,27%	0,04	15,07	15,08	15,00	15,25	1M	678
02/08/2023	-0,40%	-0,06	15,03	15,09	14,98	15,19	2M	633
01/08/2023	0,07%	0,01	15,09	15,08	14,95	15,19	3M	873
31/07/2023	-0,66%	-0,10	15,08	15,17	15,03	15,37	3M	1.160
28/07/2023	1,07%	0,16	15,18	15,03	14,94	15,76	6M	1.571
27/07/2023	-3,22%	-0,50	15,02	15,51	15,02	15,67	4M	1.368
26/07/2023	-0,83%	-0,13	15,52	15,58	15,33	15,70	2M	647
25/07/2023	-0,95%	-0,15	15,65	15,82	15,51	16,00	3M	1.060
24/07/2023	0,00%	0,00	15,80	15,80	15,70	15,99	2M	918
21/07/2023	-0,13%	-0,02	15,80	15,64	15,44	15,92	3M	1.107
20/07/2023	0,51%	0,08	15,82	15,78	15,66	15,89	2M	946
19/07/2023	-0,32%	-0,05	15,74	15,79	15,61	15,83	1M	639
18/07/2023	-1,13%	-0,18	15,79	15,98	15,69	15,98	1M	716
17/07/2023	3,03%	0,47	15,97	15,56	15,43	15,97	2M	913
14/07/2023	-0,96%	-0,15	15,50	15,76	15,50	15,80	3M	1.054
13/07/2023	1,16%	0,18	15,65	15,46	15,39	15,76	1M	459
12/07/2023	-1,65%	-0,26	15,47	15,73	15,43	15,80	2M	736
11/07/2023	0,19%	0,03	15,73	15,69	15,35	15,73	2M	788
10/07/2023	-0,38%	-0,06	15,70	15,77	15,59	15,88	2M	744
07/07/2023	0,19%	0,03	15,76	15,72	15,66	15,99	1M	501
06/07/2023	-2,24%	-0,36	15,73	16,06	15,70	16,11	3M	1.161
05/07/2023	-0,92%	-0,15	16,09	16,20	15,98	16,30	1M	732
04/07/2023	-2,17%	-0,36	16,24	16,68	16,24	16,68	2M	590
03/07/2023	2,41%	0,39	16,60	16,23	16,21	16,93	3M	1.342
30/06/2023	0,68%	0,11	16,21	16,20	16,20	16,46	2M	690
29/06/2023	0,12%	0,02	16,10	16,08	15,95	16,53	2M	718
28/06/2023	-1,11%	-0,18	16,08	16,31	16,04	16,47	3M	1.493
27/06/2023	-0,67%	-0,11	16,26	16,36	16,26	16,54	1M	591
26/06/2023	0,37%	0,06	16,37	16,30	16,19	16,50	1M	628
23/06/2023	-0,06%	-0,01	16,31	16,33	16,20	16,43	1M	637
22/06/2023	-1,75%	-0,29	16,32	16,65	16,32	16,70	772K	321
21/06/2023	0,54%	0,09	16,61	16,52	16,48	16,83	2M	794
20/06/2023	-0,12%	-0,02	16,52	16,52	16,30	16,60	1M	552
19/06/2023	1,91%	0,31	16,54	16,05	16,00	16,54	3M	1.148
16/06/2023	-1,16%	-0,19	16,23	16,37	16,17	16,49	3M	1.386
15/06/2023	2,69%	0,43	16,42	16,00	15,90	16,60	5M	2.295
14/06/2023	-0,68%	-0,11	15,99	16,08	15,71	16,13	3M	1.443
13/06/2023	1,26%	0,20	16,10	15,85	15,79	16,22	3M	1.241
12/06/2023	-3,34%	-0,55	15,90	16,54	15,90	16,54	2M	985
09/06/2023	0,92%	0,15	16,45	16,50	16,31	16,63	2M	897
07/06/2023	0,93%	0,15	16,30	16,16	16,16	16,53	2M	708
06/06/2023	1,64%	0,26	16,15	15,77	15,74	16,19	3M	1.809
05/06/2023	0,57%	0,09	15,89	15,80	15,59	15,91	2M	558
02/06/2023	1,41%	0,22	15,80	15,58	15,56	15,92	2M	560
01/06/2023	1,76%	0,27	15,58	15,35	15,20	15,60	1M	495
31/05/2023	-0,07%	-0,01	15,31	15,33	15,27	15,48	1M	457
30/05/2023	-2,23%	-0,35	15,32	15,61	15,31	15,69	1M	585
29/05/2023	0,64%	0,10	15,67	15,55	15,37	15,69	971K	457
26/05/2023	0,45%	0,07	15,57	15,66	15,31	15,66	1M	549
25/05/2023	-0,51%	-0,08	15,50	15,60	15,39	15,90	1M	624
24/05/2023	-0,51%	-0,08	15,58	15,72	15,53	15,78	1M	516
23/05/2023	-0,89%	-0,14	15,66	15,80	15,66	16,00	1M	475
22/05/2023	-0,75%	-0,12	15,80	16,09	15,77	16,13	1M	534
19/05/2023	-	-	15,92	15,89	15,89	16,08	1M	456

Date,Open,High,Low,Close,Volume
29-Nov-23,16.23,16.28,16.10,16.26,1432777
28-Nov-23,16.05,16.36,16.05,16.23,1300518
27-Nov-23,16.20,16.39,16.00,16.14,1395468
24-Nov-23,16.41,16.41,16.16,16.20,1362610
23-Nov-23,16.47,16.57,16.33,16.33,972376
22-Nov-23,16.34,16.56,16.27,16.49,1432953
21-Nov-23,16.29,16.44,16.18,16.22,1004957
20-Nov-23,16.26,16.37,16.12,16.35,1387916
17-Nov-23,16.74,16.82,16.26,16.26,1697121
16-Nov-23,16.30,16.89,16.04,16.76,4468215
14-Nov-23,15.87,16.37,15.76,16.30,5487977
13-Nov-23,15.68,15.87,15.54,15.87,4625473
10-Nov-23,15.35,15.83,15.21,15.69,3567132
09-Nov-23,15.36,15.56,15.27,15.36,3380991
08-Nov-23,15.05,15.40,14.97,15.40,3878653
07-Nov-23,14.68,15.07,14.61,15.05,2438583
06-Nov-23,14.59,14.70,14.58,14.69,1152941
03-Nov-23,14.48,14.70,14.34,14.58,2548726
01-Nov-23,14.15,14.44,14.14,14.34,1511775
31-Oct-23,14.14,14.23,14.05,14.15,1179440
30-Oct-23,14.26,14.35,14.05,14.06,1104772
27-Oct-23,14.56,14.62,14.18,14.22,1044657
26-Oct-23,14.15,14.56,14.01,14.49,2820705
25-Oct-23,14.40,14.88,14.14,14.15,3243687
24-Oct-23,14.10,14.51,14.10,14.40,3000076
23-Oct-23,13.84,14.22,13.72,14.05,13067344
20-Oct-23,13.95,14.07,13.78,13.84,3116346
19-Oct-23,14.00,14.27,13.94,14.12,2998399
18-Oct-23,14.15,14.15,13.91,14.01,1700927
17-Oct-23,14.51,14.51,13.99,14.15,3261569
16-Oct-23,14.46,14.56,14.40,14.40,1195895
13-Oct-23,14.64,14.64,14.42,14.45,1636816
11-Oct-23,14.54,14.65,13.55,14.55,2961232
10-Oct-23,14.44,14.65,14.35,14.54,2174115
09-Oct-23,14.20,14.42,14.12,14.32,2476052
06-Oct-23,14.11,14.35,14.00,14.29,4848576
05-Oct-23,13.79,14.15,13.76,14.11,3023625
04-Oct-23,13.65,13.87,13.57,13.77,1984341
03-Oct-23,13.74,13.74,13.55,13.65,3019113
02-Oct-23,13.82,13.95,13.69,13.72,2534334
29-Sep-23,13.86,13.91,13.81,13.82,2330818
28-Sep-23,13.61,13.81,13.54,13.75,2141828
27-Sep-23,13.74,13.84,13.52,13.61,4230163
26-Sep-23,13.83,13.90,13.72,13.73,3576504
25-Sep-23,13.90,13.96,13.83,13.83,2328988
22-Sep-23,13.91,14.03,13.81,13.90,3113225
21-Sep-23,13.99,14.08,13.85,13.88,6238039
20-Sep-23,13.98,14.15,13.92,14.00,2518495
19-Sep-23,14.07,14.14,13.92,13.92,3448318
18-Sep-23,13.98,14.10,13.90,14.07,4959712
15-Sep-23,14.23,14.28,13.99,14.07,5471939
14-Sep-23,14.23,14.34,14.20,14.23,1231910
13-Sep-23,14.30,14.37,14.21,14.23,1559068
12-Sep-23,14.30,14.32,14.14,14.29,1345212
11-Sep-23,14.11,14.29,14.06,14.26,1223861
08-Sep-23,14.15,14.15,14.00,14.09,3431977
06-Sep-23,14.31,14.31,14.10,14.10,4063213
05-Sep-23,14.48,14.48,14.20,14.38,1849321
04-Sep-23,14.49,14.52,14.30,14.48,1836936
01-Sep-23,14.40,14.61,14.32,14.46,1143925
31-Aug-23,14.51,14.51,14.23,14.39,1657521
30-Aug-23,14.65,14.71,14.46,14.50,1705748
29-Aug-23,14.24,14.75,14.24,14.66,4048687
28-Aug-23,14.20,14.34,14.11,14.24,3876193
25-Aug-23,14.30,14.30,14.05,14.15,2007997
24-Aug-23,14.24,14.37,14.15,14.19,2009073
23-Aug-23,14.20,14.32,14.15,14.24,1509652
22-Aug-23,14.10,14.23,14.05,14.18,3223499
21-Aug-23,14.03,14.14,13.98,14.12,4289036
18-Aug-23,14.06,14.17,14.02,14.02,2017824
17-Aug-23,14.15,14.15,13.99,14.06,3992013
16-Aug-23,14.42,14.42,14.10,14.15,4085881
15-Aug-23,14.30,14.42,14.25,14.34,1977503
14-Aug-23,14.45,14.51,14.26,14.30,2444152
11-Aug-23,14.29,14.45,14.23,14.40,2227078
10-Aug-23,14.29,14.53,14.29,14.29,3067484
09-Aug-23,14.55,14.60,14.20,14.38,4989894
08-Aug-23,14.73,14.73,14.49,14.57,2385727
07-Aug-23,14.65,14.85,14.65,14.67,2200893
04-Aug-23,15.07,15.07,14.70,14.73,5642700
03-Aug-23,15.08,15.25,15.00,15.07,1403846
02-Aug-23,15.09,15.19,14.98,15.03,1668415
01-Aug-23,15.08,15.19,14.95,15.09,2601049
31-Jul-23,15.17,15.37,15.03,15.08,3087519
28-Jul-23,15.03,15.76,14.94,15.18,5897490
27-Jul-23,15.51,15.67,15.02,15.02,3896237
26-Jul-23,15.58,15.70,15.33,15.52,1953655
25-Jul-23,15.82,16.00,15.51,15.65,2534089
24-Jul-23,15.80,15.99,15.70,15.80,1823669
21-Jul-23,15.64,15.92,15.44,15.80,2593534
20-Jul-23,15.78,15.89,15.66,15.82,2117585
19-Jul-23,15.79,15.83,15.61,15.74,1413156
18-Jul-23,15.98,15.98,15.69,15.79,1356647
17-Jul-23,15.56,15.97,15.43,15.97,1953820
14-Jul-23,15.76,15.80,15.50,15.50,2951749
13-Jul-23,15.46,15.76,15.39,15.65,1096998
12-Jul-23,15.73,15.80,15.43,15.47,1616869
11-Jul-23,15.69,15.73,15.35,15.73,1827533
10-Jul-23,15.77,15.88,15.59,15.70,1707228
07-Jul-23,15.72,15.99,15.66,15.76,1184232
06-Jul-23,16.06,16.11,15.70,15.73,3363759
05-Jul-23,16.20,16.30,15.98,16.09,1486794
04-Jul-23,16.68,16.68,16.24,16.24,1674926
03-Jul-23,16.23,16.93,16.21,16.60,3095495
30-Jun-23,16.20,16.46,16.20,16.21,1653872
29-Jun-23,16.08,16.53,15.95,16.10,1705896
28-Jun-23,16.31,16.47,16.04,16.08,2718976
27-Jun-23,16.36,16.54,16.26,16.26,1312737
26-Jun-23,16.30,16.50,16.19,16.37,1408045
23-Jun-23,16.33,16.43,16.20,16.31,1386992
22-Jun-23,16.65,16.70,16.32,16.32,772241
21-Jun-23,16.52,16.83,16.48,16.61,1971587
20-Jun-23,16.52,16.60,16.30,16.52,1223271
19-Jun-23,16.05,16.54,16.00,16.54,2937598
16-Jun-23,16.37,16.49,16.17,16.23,3315384
15-Jun-23,16.00,16.60,15.90,16.42,5095189
14-Jun-23,16.08,16.13,15.71,15.99,3408363
13-Jun-23,15.85,16.22,15.79,16.10,3079765
12-Jun-23,16.54,16.54,15.90,15.90,2339171
09-Jun-23,16.50,16.63,16.31,16.45,1879943
07-Jun-23,16.16,16.53,16.16,16.30,1934040
06-Jun-23,15.77,16.19,15.74,16.15,3493567
05-Jun-23,15.80,15.91,15.59,15.89,1614993
02-Jun-23,15.58,15.92,15.56,15.80,1575026
01-Jun-23,15.35,15.60,15.20,15.58,1261658
31-May-23,15.33,15.48,15.27,15.31,1085899
30-May-23,15.61,15.69,15.31,15.32,1317657
29-May-23,15.55,15.69,15.37,15.67,971334
26-May-23,15.66,15.66,15.31,15.57,1221139
25-May-23,15.60,15.90,15.39,15.50,1168395
24-May-23,15.72,15.78,15.53,15.58,1453661
23-May-23,15.80,16.00,15.66,15.66,1007135
22-May-23,16.09,16.13,15.77,15.80,1201059
19-May-23,15.89,16.08,15.89,15.92,1078229

*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: SANB4