SANB11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	32.150	32.200	31.410	31.790	31.790	11,843
2026-04-14	32.300	32.500	31.920	32.200	32.200	11,510
2026-04-13	32.100	32.280	31.660	32.280	32.280	16,149
2026-04-10	32.260	32.260	32.260	32.260	32.260	10,875
2026-04-09	31.540	32.000	31.450	31.920	31.920	14,236
2026-04-08	31.070	32.550	31.070	31.360	31.360	13,772
2026-04-07	30.910	31.010	30.470	31.010	31.010	8,204
2026-04-06	31.320	31.540	30.990	31.070	31.070	10,738
2026-04-02	31.300	31.300	31.300	31.300	31.300	7,368
2026-04-01	30.640	31.580	30.640	31.130	31.130	9,421
2026-03-31	29.830	30.750	29.620	30.750	30.750	9,316
2026-03-30	29.380	29.800	29.310	29.500	29.500	8,351
2026-03-27	29.300	29.300	29.300	29.300	29.300	9,346
2026-03-26	29.870	30.150	29.600	29.600	29.600	8,636
2026-03-25	30.130	30.690	30.010	30.010	30.010	8,209
2026-03-24	30.130	30.140	29.420	29.890	29.890	12,263
2026-03-23	29.620	30.370	29.550	30.370	30.370	12,479
2026-03-20	29.360	29.360	29.360	29.360	29.360	12,911
2026-03-19	29.480	30.130	28.650	29.940	29.940	14,154
2026-03-18	30.100	30.410	29.750	29.750	29.750	11,966
2026-03-17	30.460	30.770	30.100	30.130	30.130	10,531
2026-03-16	30.870	30.980	30.390	30.390	30.390	10,194
2026-03-13	30.490	30.490	30.490	30.490	30.490	11,773
2026-03-12	31.770	31.780	30.560	30.580	30.580	16,274
2026-03-11	32.140	32.630	31.760	32.100	32.100	10,022
2026-03-10	31.940	32.680	31.620	32.240	32.240	9,649
2026-03-09	31.440	31.800	30.970	31.700	31.700	11,839
2026-03-06	31.790	31.790	31.790	31.790	31.790	15,277
2026-03-05	33.430	33.430	32.220	32.480	32.480	12,661
2026-03-04	32.800	33.500	32.700	33.410	33.410	12,655
2026-03-03	32.960	33.200	31.710	32.640	32.640	20,872
2026-03-02	33.390	33.760	32.760	33.640	33.640	16,095
2026-02-27	33.560	33.560	33.560	33.560	33.560	14,183
2026-02-26	34.400	34.960	34.100	34.530	34.530	12,847
2026-02-25	35.790	36.150	34.360	34.520	34.520	16,475
2026-02-24	34.840	35.660	34.620	35.480	35.480	12,486
2026-02-23	36.700	36.700	34.930	34.940	34.940	17,781
2026-02-20	36.390	36.390	36.390	36.390	36.390	9,709
2026-02-19	34.910	35.810	34.640	35.500	35.500	9,532
2026-02-18	35.100	35.100	34.570	34.890	34.890	9,889
2026-02-13	34.510	34.510	34.510	34.510	34.510	11,112
2026-02-12	36.460	37.060	35.390	35.400	35.400	11,354
2026-02-11	36.550	37.110	36.290	37.100	37.100	11,432
2026-02-10	35.840	36.700	35.490	36.250	36.250	12,296
2026-02-09	34.140	36.020	33.950	36.020	36.020	14,883
2026-02-06	34.000	34.000	34.000	34.000	34.000	15,791
2026-02-05	35.040	35.310	34.240	34.470	34.470	13,278
2026-02-04	35.000	35.880	34.620	35.150	35.150	18,785
2026-02-03	37.000	37.580	35.510	35.910	35.910	13,196
2026-02-02	36.310	36.980	36.300	36.980	36.980	11,742
2026-01-30	36.790	37.020	36.690	36.810	36.810	3,349
2026-01-29	37.620	37.820	36.630	37.270	37.270	11,831
2026-01-28	36.650	37.750	36.450	37.750	37.750	13,250
2026-01-27	35.660	36.970	35.660	36.970	36.970	14,484
2026-01-26	35.750	36.090	35.260	35.460	35.460	10,545
2026-01-23	36.060	36.060	36.060	36.060	36.060	10,946
2026-01-22	34.570	35.650	34.400	35.320	35.320	15,760
2026-01-21	33.880	34.900	33.700	34.900	34.900	10,902
2026-01-20	33.210	34.110	33.000	34.110	34.110	12,384
2026-01-19	33.190	33.700	33.070	33.450	33.450	10,557

← NewerPage 3 of 4 · 240 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.