SANB11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	27.770	27.900	27.150	27.270	27.270	16,609
2026-07-10	27.490	27.490	27.490	27.490	27.490	18,694
2026-07-09	25.610	26.430	25.610	26.210	26.210	9,202
2026-07-08	26.060	26.270	25.480	25.660	25.660	23,298
2026-07-07	26.840	26.940	26.100	26.190	26.190	19,897
2026-07-06	26.960	27.040	26.720	26.780	26.780	11,652
2026-07-03	26.970	26.970	26.970	26.970	26.970	8,007
2026-07-02	26.920	27.150	26.750	26.830	26.830	10,473
2026-07-01	26.530	26.950	26.400	26.950	26.950	12,775
2026-06-30	26.700	26.790	26.320	26.720	26.720	16,226
2026-06-29	26.500	26.830	26.320	26.800	26.800	10,917
2026-06-26	26.520	26.520	26.520	26.520	26.520	13,274
2026-06-25	26.490	26.820	26.170	26.170	26.170	15,780
2026-06-24	26.710	26.940	26.420	26.420	26.420	15,456
2026-06-23	26.800	27.020	26.620	26.890	26.890	15,105
2026-06-22	26.890	27.160	26.730	27.150	27.150	12,162
2026-06-19	26.830	26.830	26.830	26.830	26.830	11,315
2026-06-18	27.200	27.450	26.650	26.810	26.810	11,706
2026-06-17	27.270	27.800	27.070	27.200	27.200	9,573
2026-06-16	27.000	27.260	26.890	27.000	27.000	11,452
2026-06-15	27.410	27.780	27.000	27.190	27.190	10,219
2026-06-12	27.150	27.690	27.100	27.310	27.310	8,925
2026-06-11	27.260	27.550	26.700	27.480	27.480	10,414
2026-06-10	27.160	27.290	26.850	27.020	27.020	9,293
2026-06-09	27.000	27.350	26.930	27.290	27.290	9,984
2026-06-08	26.740	26.980	26.600	26.740	26.740	13,621
2026-06-05	26.750	26.750	26.750	26.750	26.750	11,578
2026-06-03	26.690	26.690	26.690	26.690	26.690	17,293
2026-06-02	27.400	27.680	27.130	27.600	27.600	11,092
2026-06-01	27.330	27.400	26.940	27.000	27.000	14,604
2026-05-29	27.330	27.330	27.330	27.330	27.330	12,523
2026-05-28	27.600	27.680	27.210	27.210	27.210	9,705
2026-05-27	27.500	27.800	27.340	27.550	27.550	11,339
2026-05-26	27.700	27.700	27.110	27.140	27.140	13,224
2026-05-25	27.310	27.680	27.200	27.670	27.670	10,857
2026-05-22	27.030	27.030	27.030	27.030	27.030	13,304
2026-05-21	27.390	27.810	27.060	27.450	27.450	10,532
2026-05-20	26.760	27.690	26.760	27.590	27.590	11,644
2026-05-19	26.700	27.000	26.400	26.570	26.570	15,712
2026-05-18	27.130	27.140	26.750	26.920	26.920	15,818
2026-05-15	27.120	27.120	27.120	27.120	27.120	17,434
2026-05-14	27.280	27.550	27.000	27.000	27.000	13,210
2026-05-13	27.740	27.830	27.000	27.000	27.000	18,269
2026-05-12	27.830	27.980	27.580	27.620	27.620	12,363
2026-05-11	28.550	28.550	27.660	27.750	27.750	22,172
2026-05-08	28.500	28.500	28.500	28.500	28.500	12,465
2026-05-07	29.440	29.600	28.500	28.560	28.560	17,736
2026-05-06	29.090	29.880	29.000	29.190	29.190	15,257
2026-05-05	28.950	29.200	28.610	28.800	28.800	15,016
2026-05-04	29.040	29.090	28.680	28.700	28.700	14,521
2026-04-30	28.630	28.630	28.630	28.630	28.630	15,150
2026-04-29	29.230	29.380	28.700	28.740	28.740	15,911
2026-04-28	29.610	29.700	29.170	29.340	29.340	12,371
2026-04-27	29.750	30.040	29.500	29.500	29.500	10,680
2026-04-24	29.580	29.580	29.580	29.580	29.580	13,636
2026-04-23	30.370	30.460	29.700	29.810	29.810	13,057
2026-04-22	30.990	30.990	30.050	30.050	30.050	19,797
2026-04-20	31.800	31.800	31.800	31.800	31.800	11,109
2026-04-17	31.810	31.810	31.810	31.810	31.810	12,441
2026-04-16	31.990	32.000	31.150	31.390	31.390	12,165

← NewerPage 2 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.