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
24/04/2025	4,52%	0,64	14,80	14,25	14,13	14,80	3M	1.156
23/04/2025	0,00%	0,00	14,16	14,15	14,04	14,37	1M	516
22/04/2025	-0,70%	-0,10	14,16	14,07	13,87	14,16	2M	570
17/04/2025	-0,07%	-0,01	14,26	14,40	14,22	14,49	997K	413
16/04/2025	0,85%	0,12	14,27	14,05	14,05	14,39	791K	286
15/04/2025	0,21%	0,03	14,15	14,13	14,04	14,47	1M	527
14/04/2025	1,15%	0,16	14,12	14,00	13,86	14,15	1M	421

11/04/2025	0,07%	0,01	13,96	13,90	13,88	14,08	1M	308
10/04/2025	-0,07%	-0,01	13,95	13,96	13,76	13,97	460K	196
09/04/2025	1,31%	0,18	13,96	13,76	13,49	14,10	1M	409
08/04/2025	-1,57%	-0,22	13,78	14,00	13,62	14,11	1M	335
07/04/2025	-0,28%	-0,04	14,00	14,00	13,69	14,17	1M	566
04/04/2025	-2,90%	-0,42	14,04	14,24	13,88	14,30	1M	442
03/04/2025	1,83%	0,26	14,46	14,16	14,16	14,60	2M	842
02/04/2025	1,14%	0,16	14,20	14,00	13,98	14,35	905K	394
01/04/2025	0,29%	0,04	14,04	14,00	13,91	14,33	892K	376
31/03/2025	-2,64%	-0,38	14,00	14,38	13,90	14,38	785K	313
28/03/2025	0,14%	0,02	14,38	14,42	14,25	14,52	1M	469
27/03/2025	0,63%	0,09	14,36	14,28	14,22	14,43	1M	474
26/03/2025	1,35%	0,19	14,27	14,03	14,03	14,39	1M	502
25/03/2025	0,79%	0,11	14,08	14,00	14,00	14,27	1M	437
24/03/2025	0,00%	0,00	13,97	13,94	13,90	14,11	796K	305
21/03/2025	-0,43%	-0,06	13,97	14,03	13,93	14,11	808K	306
20/03/2025	-0,99%	-0,14	14,03	13,96	13,96	14,20	697K	282
19/03/2025	1,36%	0,19	14,17	14,00	13,96	14,30	4M	476
18/03/2025	-0,14%	-0,02	13,98	14,04	13,98	14,18	1M	432
17/03/2025	1,89%	0,26	14,00	13,75	13,75	14,09	1M	561
14/03/2025	2,69%	0,36	13,74	13,32	13,28	13,79	3M	886
13/03/2025	1,21%	0,16	13,38	13,19	13,13	13,42	1M	303
12/03/2025	-0,45%	-0,06	13,22	13,15	13,10	13,31	2M	516
11/03/2025	-1,34%	-0,18	13,28	13,41	13,18	13,41	2M	769
10/03/2025	-0,66%	-0,09	13,46	13,60	13,35	13,64	2M	394
07/03/2025	1,88%	0,25	13,55	13,30	13,21	13,76	3M	784
06/03/2025	-1,04%	-0,14	13,30	13,45	13,22	13,53	1M	463
05/03/2025	0,52%	0,07	13,44	13,30	13,23	13,46	842K	298
28/02/2025	-3,05%	-0,42	13,37	13,78	13,32	13,78	2M	672
27/02/2025	-1,29%	-0,18	13,79	14,00	13,75	14,07	736K	313
26/02/2025	0,94%	0,13	13,97	13,80	13,80	14,11	2M	697
25/02/2025	0,00%	0,00	13,84	13,75	13,75	13,96	862K	314
24/02/2025	0,29%	0,04	13,84	13,79	13,66	13,94	1M	577
21/02/2025	0,29%	0,04	13,80	13,84	13,67	13,84	556K	223
20/02/2025	-0,22%	-0,03	13,76	13,79	13,73	13,91	1M	348
19/02/2025	-0,79%	-0,11	13,79	13,91	13,72	13,98	479K	229
18/02/2025	0,58%	0,08	13,90	13,81	13,78	14,08	1M	546
17/02/2025	-0,86%	-0,12	13,82	13,94	13,82	14,05	1M	383
14/02/2025	3,34%	0,45	13,94	13,63	13,56	13,94	1M	366
13/02/2025	-1,60%	-0,22	13,49	13,71	13,43	13,76	1M	529
12/02/2025	-0,22%	-0,03	13,71	13,80	13,63	13,88	3M	1.019
11/02/2025	0,88%	0,12	13,74	13,63	13,59	13,94	499K	229
10/02/2025	-1,38%	-0,19	13,62	13,81	13,10	14,02	1M	439
07/02/2025	-1,50%	-0,21	13,81	14,01	13,73	14,10	1M	506
06/02/2025	-0,92%	-0,13	14,02	14,15	13,78	14,27	2M	701
05/02/2025	5,91%	0,79	14,15	13,72	13,36	14,34	6M	1.834
04/02/2025	-0,96%	-0,13	13,36	13,42	13,34	13,54	895K	298
03/02/2025	-0,52%	-0,07	13,49	13,56	13,43	13,60	1M	429
31/01/2025	1,19%	0,16	13,56	13,29	13,29	13,56	2M	517
30/01/2025	1,90%	0,25	13,40	13,10	13,10	13,48	4M	875
29/01/2025	-0,23%	-0,03	13,15	13,20	13,11	13,26	551K	220
28/01/2025	0,23%	0,03	13,18	13,14	13,05	13,19	696K	256
27/01/2025	0,31%	0,04	13,15	13,11	12,98	13,26	799K	300
24/01/2025	1,55%	0,20	13,11	12,94	12,91	13,11	479K	209
23/01/2025	-1,60%	-0,21	12,91	13,00	12,88	13,22	1M	488
22/01/2025	-0,68%	-0,09	13,12	13,22	13,10	13,35	3M	667
21/01/2025	0,08%	0,01	13,21	13,20	13,09	13,31	2M	424
20/01/2025	1,07%	0,14	13,20	13,08	12,98	13,20	2M	360
17/01/2025	-0,46%	-0,06	13,06	13,05	13,03	13,27	1M	338
16/01/2025	-0,15%	-0,02	13,12	13,14	13,00	13,19	894K	262
15/01/2025	3,79%	0,48	13,14	12,66	12,64	13,15	1M	370
14/01/2025	0,00%	0,00	12,66	12,66	12,48	12,75	2M	621
13/01/2025	0,88%	0,11	12,66	12,92	12,42	12,92	797K	337
10/01/2025	-1,18%	-0,15	12,55	12,70	12,44	12,70	497K	272
09/01/2025	0,63%	0,08	12,70	12,57	12,56	12,70	381K	137
08/01/2025	-1,02%	-0,13	12,62	12,76	12,56	12,77	603K	283
07/01/2025	1,19%	0,15	12,75	12,62	12,61	12,83	1M	385
06/01/2025	2,94%	0,36	12,60	12,24	12,22	12,63	1M	409
03/01/2025	-2,24%	-0,28	12,24	12,52	12,16	12,52	2M	685
02/01/2025	-0,32%	-0,04	12,52	12,71	12,10	12,71	2M	867
30/12/2024	1,13%	0,14	12,56	12,55	12,40	12,56	822K	342
27/12/2024	-1,19%	-0,15	12,42	12,58	12,36	12,67	2M	737
26/12/2024	1,78%	0,22	12,57	12,35	12,34	12,62	2M	530
23/12/2024	-3,82%	-0,49	12,35	12,78	12,32	12,79	4M	1.149
20/12/2024	3,63%	0,45	12,84	12,50	12,41	12,84	1M	537
19/12/2024	-0,16%	-0,02	12,39	12,41	12,27	12,54	2M	671
18/12/2024	-3,12%	-0,40	12,41	12,82	12,35	12,85	3M	1.191
17/12/2024	1,67%	0,21	12,81	12,57	12,54	12,89	1M	513
16/12/2024	-2,63%	-0,34	12,60	12,97	12,60	12,97	3M	997
13/12/2024	-0,77%	-0,10	12,94	13,13	12,86	13,13	4M	1.390
12/12/2024	-2,83%	-0,38	13,04	13,45	12,93	13,50	2M	941
11/12/2024	0,52%	0,07	13,42	13,35	13,07	13,59	2M	693
10/12/2024	0,83%	0,11	13,35	13,24	13,00	13,40	2M	642
09/12/2024	-0,60%	-0,08	13,24	13,50	13,22	13,50	774K	305
06/12/2024	-1,62%	-0,22	13,32	13,54	13,29	13,54	1M	451
05/12/2024	1,50%	0,20	13,54	13,47	13,44	13,57	2M	376
04/12/2024	0,30%	0,04	13,34	13,31	13,15	13,39	2M	596
03/12/2024	1,92%	0,25	13,30	13,05	13,04	13,30	2M	603
02/12/2024	-1,21%	-0,16	13,05	13,21	12,97	13,21	4M	1.250
29/11/2024	0,08%	0,01	13,21	13,20	12,94	13,23	5M	2.012
28/11/2024	-2,37%	-0,32	13,20	13,52	13,07	13,54	6M	2.254
27/11/2024	-3,36%	-0,47	13,52	13,94	13,51	14,00	4M	1.113
26/11/2024	0,79%	0,11	13,99	13,99	13,80	14,11	2M	588
25/11/2024	0,65%	0,09	13,88	13,79	13,79	14,04	4M	846
22/11/2024	3,92%	0,52	13,79	13,41	13,28	13,80	2M	687
21/11/2024	-0,30%	-0,04	13,27	13,46	13,15	13,46	3M	1.387
19/11/2024	-1,04%	-0,14	13,31	13,46	13,29	13,46	3M	1.116
18/11/2024	-0,66%	-0,09	13,45	13,53	13,36	13,68	4M	1.527
14/11/2024	-1,74%	-0,24	13,54	13,76	13,52	13,77	4M	1.280
13/11/2024	-0,14%	-0,02	13,78	13,81	13,73	13,87	2M	843
12/11/2024	-0,86%	-0,12	13,80	14,06	13,80	14,06	3M	825
11/11/2024	-1,14%	-0,16	13,92	14,07	13,91	14,15	3M	861
08/11/2024	-1,05%	-0,15	14,08	14,23	14,02	14,23	2M	546
07/11/2024	0,07%	0,01	14,23	14,21	14,13	14,34	1M	327
06/11/2024	0,42%	0,06	14,22	14,16	14,00	14,22	2M	621
05/11/2024	0,00%	0,00	14,16	14,10	14,04	14,21	1M	414
04/11/2024	0,28%	0,04	14,16	14,20	14,12	14,30	2M	565
01/11/2024	-1,33%	-0,19	14,12	14,30	14,02	14,30	4M	1.259
31/10/2024	-1,85%	-0,27	14,31	14,58	14,31	14,73	2M	961
30/10/2024	-0,07%	-0,01	14,58	14,40	14,39	14,73	2M	505
29/10/2024	-3,82%	-0,58	14,59	15,35	14,56	15,48	4M	1.130
28/10/2024	1,00%	0,15	15,17	14,92	14,92	15,17	1M	430
25/10/2024	-0,13%	-0,02	15,02	15,04	14,91	15,07	2M	242
24/10/2024	0,80%	0,12	15,04	14,90	14,86	15,10	669K	291
23/10/2024	1,08%	0,16	14,92	14,70	14,70	14,92	902K	284
22/10/2024	-1,01%	-0,15	14,76	14,80	14,73	14,93	887K	292
21/10/2024	-0,27%	-0,04	14,91	14,96	14,84	15,04	577K	202
18/10/2024	-1,64%	-0,25	14,95	15,02	14,78	15,08	1M	422
17/10/2024	0,20%	0,03	15,20	15,17	14,94	15,20	969K	354
16/10/2024	0,60%	0,09	15,17	15,18	15,02	15,26	858K	298
15/10/2024	-0,79%	-0,12	15,08	15,20	15,05	15,22	652K	238
14/10/2024	1,67%	0,25	15,20	14,95	14,90	15,22	840K	228
11/10/2024	-0,33%	-0,05	14,95	15,00	14,91	15,06	837K	242
10/10/2024	0,00%	0,00	15,00	15,01	14,80	15,01	551K	202
09/10/2024	0,47%	0,07	15,00	14,93	14,83	15,03	570K	234
08/10/2024	-0,67%	-0,10	14,93	15,03	14,84	15,03	481K	208
07/10/2024	-	-	15,03	15,00	14,91	15,11	550K	259

Date,Open,High,Low,Close,Volume
24-Apr-25,14.25,14.80,14.13,14.80,2848587
23-Apr-25,14.15,14.37,14.04,14.16,1378318
22-Apr-25,14.07,14.16,13.87,14.16,1850031
17-Apr-25,14.40,14.49,14.22,14.26,996859
16-Apr-25,14.05,14.39,14.05,14.27,790698
15-Apr-25,14.13,14.47,14.04,14.15,1458598
14-Apr-25,14.00,14.15,13.86,14.12,1129281
11-Apr-25,13.90,14.08,13.88,13.96,1043799
10-Apr-25,13.96,13.97,13.76,13.95,460147
09-Apr-25,13.76,14.10,13.49,13.96,1058937
08-Apr-25,14.00,14.11,13.62,13.78,1000374
07-Apr-25,14.00,14.17,13.69,14.00,1237742
04-Apr-25,14.24,14.30,13.88,14.04,1351249
03-Apr-25,14.16,14.60,14.16,14.46,2215808
02-Apr-25,14.00,14.35,13.98,14.20,904984
01-Apr-25,14.00,14.33,13.91,14.04,892294
31-Mar-25,14.38,14.38,13.90,14.00,784718
28-Mar-25,14.42,14.52,14.25,14.38,1320388
27-Mar-25,14.28,14.43,14.22,14.36,1275297
26-Mar-25,14.03,14.39,14.03,14.27,1221275
25-Mar-25,14.00,14.27,14.00,14.08,1008714
24-Mar-25,13.94,14.11,13.90,13.97,796353
21-Mar-25,14.03,14.11,13.93,13.97,807818
20-Mar-25,13.96,14.20,13.96,14.03,696797
19-Mar-25,14.00,14.30,13.96,14.17,4134199
18-Mar-25,14.04,14.18,13.98,13.98,1193848
17-Mar-25,13.75,14.09,13.75,14.00,1468471
14-Mar-25,13.32,13.79,13.28,13.74,3316571
13-Mar-25,13.19,13.42,13.13,13.38,1408173
12-Mar-25,13.15,13.31,13.10,13.22,1545806
11-Mar-25,13.41,13.41,13.18,13.28,2170088
10-Mar-25,13.60,13.64,13.35,13.46,1513524
07-Mar-25,13.30,13.76,13.21,13.55,2638040
06-Mar-25,13.45,13.53,13.22,13.30,1014715
05-Mar-25,13.30,13.46,13.23,13.44,841637
28-Feb-25,13.78,13.78,13.32,13.37,1837997
27-Feb-25,14.00,14.07,13.75,13.79,735837
26-Feb-25,13.80,14.11,13.80,13.97,1528279
25-Feb-25,13.75,13.96,13.75,13.84,862158
24-Feb-25,13.79,13.94,13.66,13.84,1375475
21-Feb-25,13.84,13.84,13.67,13.80,555925
20-Feb-25,13.79,13.91,13.73,13.76,1164297
19-Feb-25,13.91,13.98,13.72,13.79,478773
18-Feb-25,13.81,14.08,13.78,13.90,1267771
17-Feb-25,13.94,14.05,13.82,13.82,1053830
14-Feb-25,13.63,13.94,13.56,13.94,1251914
13-Feb-25,13.71,13.76,13.43,13.49,1217276
12-Feb-25,13.80,13.88,13.63,13.71,2631276
11-Feb-25,13.63,13.94,13.59,13.74,499477
10-Feb-25,13.81,14.02,13.10,13.62,1130692
07-Feb-25,14.01,14.10,13.73,13.81,1127406
06-Feb-25,14.15,14.27,13.78,14.02,1615932
05-Feb-25,13.72,14.34,13.36,14.15,5514121
04-Feb-25,13.42,13.54,13.34,13.36,894675
03-Feb-25,13.56,13.60,13.43,13.49,1063048
31-Jan-25,13.29,13.56,13.29,13.56,1917104
30-Jan-25,13.10,13.48,13.10,13.40,3861519
29-Jan-25,13.20,13.26,13.11,13.15,550831
28-Jan-25,13.14,13.19,13.05,13.18,695999
27-Jan-25,13.11,13.26,12.98,13.15,799164
24-Jan-25,12.94,13.11,12.91,13.11,479470
23-Jan-25,13.00,13.22,12.88,12.91,1398473
22-Jan-25,13.22,13.35,13.10,13.12,3284676
21-Jan-25,13.20,13.31,13.09,13.21,1830961
20-Jan-25,13.08,13.20,12.98,13.20,1667546
17-Jan-25,13.05,13.27,13.03,13.06,1022042
16-Jan-25,13.14,13.19,13.00,13.12,894424
15-Jan-25,12.66,13.15,12.64,13.14,1204894
14-Jan-25,12.66,12.75,12.48,12.66,1561080
13-Jan-25,12.92,12.92,12.42,12.66,797439
10-Jan-25,12.70,12.70,12.44,12.55,497239
09-Jan-25,12.57,12.70,12.56,12.70,380887
08-Jan-25,12.76,12.77,12.56,12.62,602845
07-Jan-25,12.62,12.83,12.61,12.75,1039200
06-Jan-25,12.24,12.63,12.22,12.60,1197343
03-Jan-25,12.52,12.52,12.16,12.24,2051028
02-Jan-25,12.71,12.71,12.10,12.52,2271347
30-Dec-24,12.55,12.56,12.40,12.56,821594
27-Dec-24,12.58,12.67,12.36,12.42,1540971
26-Dec-24,12.35,12.62,12.34,12.57,2199315
23-Dec-24,12.78,12.79,12.32,12.35,3638269
20-Dec-24,12.50,12.84,12.41,12.84,1462591
19-Dec-24,12.41,12.54,12.27,12.39,1741725
18-Dec-24,12.82,12.85,12.35,12.41,3432237
17-Dec-24,12.57,12.89,12.54,12.81,1261288
16-Dec-24,12.97,12.97,12.60,12.60,2833305
13-Dec-24,13.13,13.13,12.86,12.94,3988711
12-Dec-24,13.45,13.50,12.93,13.04,2010797
11-Dec-24,13.35,13.59,13.07,13.42,1941874
10-Dec-24,13.24,13.40,13.00,13.35,1647770
09-Dec-24,13.50,13.50,13.22,13.24,773699
06-Dec-24,13.54,13.54,13.29,13.32,1477995
05-Dec-24,13.47,13.57,13.44,13.54,1939778
04-Dec-24,13.31,13.39,13.15,13.34,1520468
03-Dec-24,13.05,13.30,13.04,13.30,1737005
02-Dec-24,13.21,13.21,12.97,13.05,3663298
29-Nov-24,13.20,13.23,12.94,13.21,4742332
28-Nov-24,13.52,13.54,13.07,13.20,5680467
27-Nov-24,13.94,14.00,13.51,13.52,3672534
26-Nov-24,13.99,14.11,13.80,13.99,2327977
25-Nov-24,13.79,14.04,13.79,13.88,4147411
22-Nov-24,13.41,13.80,13.28,13.79,1803262
21-Nov-24,13.46,13.46,13.15,13.27,3367051
19-Nov-24,13.46,13.46,13.29,13.31,3033393
18-Nov-24,13.53,13.68,13.36,13.45,3815638
14-Nov-24,13.76,13.77,13.52,13.54,3841827
13-Nov-24,13.81,13.87,13.73,13.78,2150540
12-Nov-24,14.06,14.06,13.80,13.80,2810442
11-Nov-24,14.07,14.15,13.91,13.92,3203317
08-Nov-24,14.23,14.23,14.02,14.08,1659392
07-Nov-24,14.21,14.34,14.13,14.23,1094739
06-Nov-24,14.16,14.22,14.00,14.22,2415770
05-Nov-24,14.10,14.21,14.04,14.16,1309207
04-Nov-24,14.20,14.30,14.12,14.16,1844913
01-Nov-24,14.30,14.30,14.02,14.12,3562244
31-Oct-24,14.58,14.73,14.31,14.31,2373549
30-Oct-24,14.40,14.73,14.39,14.58,1596293
29-Oct-24,15.35,15.48,14.56,14.59,3861448
28-Oct-24,14.92,15.17,14.92,15.17,1272492
25-Oct-24,15.04,15.07,14.91,15.02,1885027
24-Oct-24,14.90,15.10,14.86,15.04,669009
23-Oct-24,14.70,14.92,14.70,14.92,901989
22-Oct-24,14.80,14.93,14.73,14.76,886740
21-Oct-24,14.96,15.04,14.84,14.91,576936
18-Oct-24,15.02,15.08,14.78,14.95,1147621
17-Oct-24,15.17,15.20,14.94,15.20,968978
16-Oct-24,15.18,15.26,15.02,15.17,857872
15-Oct-24,15.20,15.22,15.05,15.08,652436
14-Oct-24,14.95,15.22,14.90,15.20,839999
11-Oct-24,15.00,15.06,14.91,14.95,836664
10-Oct-24,15.01,15.01,14.80,15.00,551178
09-Oct-24,14.93,15.03,14.83,15.00,569851
08-Oct-24,15.03,15.03,14.84,14.93,481487
07-Oct-24,15.00,15.11,14.91,15.03,549727

*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