SANB11F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	29.630	29.720	28.960	29.360	29.360	13,313
2026-10-06	28.780	29.760	28.610	29.750	29.750	22,053
2026-10-05	28.340	29.020	27.960	28.830	28.830	40,218
2026-10-02	28.100	28.100	28.100	28.100	28.100	14,487
2026-10-01	28.750	28.770	27.600	27.800	27.800	20,803
2026-09-30	28.700	28.700	28.700	28.700	28.700	0
2026-09-28	29.650	29.860	29.390	29.800	29.800	9,870
2026-09-25	29.780	29.780	29.780	29.780	29.780	5,607
2026-09-24	29.500	29.720	29.220	29.500	29.500	7,180
2026-09-23	29.400	29.800	29.250	29.500	29.500	7,382
2026-09-22	29.840	30.110	29.480	29.610	29.610	7,487
2026-09-21	29.700	30.000	29.680	29.810	29.810	9,336
2026-09-18	29.410	29.410	29.410	29.410	29.410	12,881
2026-09-17	29.800	30.580	29.700	30.490	30.490	9,757
2026-09-16	30.090	30.170	29.500	29.770	29.770	6,464
2026-09-15	30.380	30.400	29.900	30.110	30.110	6,888
2026-09-14	30.300	30.380	29.900	30.100	30.100	10,257
2026-09-11	30.560	30.560	30.560	30.560	30.560	12,558
2026-09-10	29.770	30.050	29.640	29.740	29.740	7,917
2026-09-09	29.990	30.240	29.500	29.900	29.900	9,603
2026-09-08	30.450	30.700	30.140	30.500	30.500	11,707
2026-09-04	30.360	30.360	30.360	30.360	30.360	10,255
2026-09-03	29.880	30.510	29.860	30.300	30.300	16,566
2026-09-02	29.340	29.880	29.330	29.830	29.830	10,723
2026-09-01	29.600	29.740	29.170	29.250	29.250	12,395
2026-08-31	30.030	30.250	29.570	29.680	29.680	8,551
2026-08-28	30.020	30.020	30.020	30.020	30.020	9,650
2026-08-27	29.540	29.750	29.340	29.510	29.510	6,484
2026-08-26	29.690	30.150	29.610	29.700	29.700	8,896
2026-08-25	29.570	29.950	29.360	29.740	29.740	8,263
2026-08-24	29.030	29.990	29.030	29.650	29.650	11,612
2026-08-21	29.580	29.580	29.580	29.580	29.580	9,625
2026-08-20	28.700	29.110	28.660	29.000	29.000	9,707
2026-08-19	29.480	29.530	28.550	28.550	28.550	11,449
2026-08-18	29.580	29.680	29.030	29.440	29.440	9,377
2026-08-17	29.920	30.140	29.440	29.610	29.610	8,902
2026-08-14	30.050	30.050	30.050	30.050	30.050	14,816
2026-08-13	29.420	30.110	29.410	29.510	29.510	15,421
2026-08-12	29.610	29.840	29.300	29.350	29.350	13,898
2026-08-11	29.250	29.650	29.220	29.300	29.300	14,235
2026-08-10	29.160	29.600	29.050	29.300	29.300	14,795
2026-08-07	29.370	29.370	29.370	29.370	29.370	16,159
2026-08-06	29.360	29.860	29.160	29.160	29.160	21,370
2026-08-05	29.360	29.750	29.180	29.400	29.400	19,847
2026-08-04	28.850	29.480	28.820	29.180	29.180	26,123
2026-08-03	28.660	29.010	28.390	28.810	28.810	49,610
2026-07-31	28.370	28.370	28.370	28.370	28.370	52,919
2026-07-30	25.890	26.000	25.200	25.350	25.350	30,921
2026-07-29	26.500	26.710	25.610	25.750	25.750	50,179
2026-07-28	27.620	28.060	27.420	27.530	27.530	10,847
2026-07-27	26.400	27.300	26.400	27.300	27.300	11,374
2026-07-24	26.310	26.310	26.310	26.310	26.310	10,925
2026-07-23	26.940	26.960	26.550	26.570	26.570	10,124
2026-07-22	26.950	26.990	26.450	26.980	26.980	14,320
2026-07-21	27.200	27.530	27.000	27.260	27.260	14,994
2026-07-20	26.750	27.200	26.590	27.080	27.080	13,600
2026-07-17	26.710	26.710	26.710	26.710	26.710	12,901
2026-07-16	27.190	27.190	26.400	26.870	26.870	14,504
2026-07-15	27.330	27.340	26.950	27.080	27.080	12,964
2026-07-14	27.570	27.780	27.230	27.430	27.430	12,383

Page 1 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.