SANB11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.290	33.290	33.290	33.290	33.290	10,176
2026-01-15	33.990	34.190	33.060	33.080	33.080	11,988
2026-01-14	33.570	34.130	33.570	34.130	34.130	10,816
2026-01-13	33.750	34.040	33.400	33.500	33.500	10,588
2026-01-12	34.130	34.220	33.680	33.940	33.940	10,851
2026-01-09	34.220	34.220	34.220	34.220	34.220	8,513
2026-01-08	33.150	33.700	33.120	33.700	33.700	8,763
2026-01-07	33.760	33.800	32.900	33.190	33.190	10,450
2026-01-06	34.120	34.500	33.940	34.150	34.150	10,090
2026-01-05	33.550	34.060	33.350	33.960	33.960	12,537
2026-01-02	33.890	33.890	33.890	33.890	33.890	10,812
2025-12-30	33.950	33.950	33.950	33.950	33.950	9,654
2025-12-29	34.290	34.400	33.310	33.310	33.310	10,389
2025-12-26	33.890	33.890	33.890	33.890	33.890	9,663
2025-12-23	34.150	34.150	34.150	34.150	34.150	10,310
2025-12-22	32.560	32.760	32.190	32.760	32.760	10,520
2025-12-19	32.330	32.330	32.330	32.330	32.330	9,665
2025-12-18	31.580	32.170	31.400	31.920	31.920	9,760
2025-12-17	31.520	31.750	31.160	31.650	31.650	11,574
2025-12-16	32.790	32.790	31.770	31.990	31.990	11,908
2025-12-15	32.010	33.050	32.000	33.050	33.050	11,473
2025-12-12	32.170	32.170	32.170	32.170	32.170	7,763
2025-12-11	31.820	32.260	31.730	31.960	31.960	8,540
2025-12-10	32.150	32.460	31.740	31.830	31.830	10,701
2025-12-09	32.630	32.630	31.840	32.000	32.000	12,250
2025-12-08	33.220	33.660	32.620	32.620	32.620	12,887
2025-12-05	33.400	33.400	33.400	33.400	33.400	14,002
2025-12-04	34.450	35.130	34.450	34.880	34.880	11,190
2025-12-03	34.800	35.000	34.140	34.200	34.200	14,616
2025-12-02	33.940	34.880	33.930	34.880	34.880	12,999
2025-12-01	34.210	34.310	33.770	33.980	33.980	11,055
2025-11-28	34.370	34.370	34.370	34.370	34.370	9,496
2025-11-27	34.000	34.310	34.000	34.170	34.170	8,503
2025-11-26	33.410	34.320	33.410	34.220	34.220	13,738
2025-11-25	32.710	33.480	32.710	33.300	33.300	11,218
2025-11-24	32.820	33.430	32.820	33.350	33.350	9,162
2025-11-21	33.180	33.180	33.180	33.180	33.180	9,019
2025-11-19	32.910	32.910	32.910	32.910	32.910	11,503
2025-11-18	33.480	33.630	33.300	33.440	33.440	10,047
2025-11-17	33.260	33.780	33.260	33.380	33.380	11,999
2025-11-14	33.620	33.620	33.620	33.620	33.620	10,542
2025-11-13	33.390	33.790	33.210	33.600	33.600	14,632
2025-11-12	33.410	33.590	33.200	33.290	33.290	11,900
2025-11-11	32.650	33.480	32.650	33.480	33.480	14,256
2025-11-10	32.300	32.890	32.300	32.770	32.770	12,971
2025-11-07	32.360	32.360	32.360	32.360	32.360	10,796
2025-11-06	32.500	32.900	32.130	32.130	32.130	10,134
2025-11-05	31.630	32.500	31.570	32.500	32.500	12,992
2025-11-04	31.520	31.990	31.360	31.780	31.780	12,198
2025-11-03	31.130	31.700	31.130	31.470	31.470	15,763
2025-10-31	31.030	31.030	31.030	31.030	31.030	13,612
2025-10-30	29.410	30.680	29.410	30.650	30.650	13,608
2025-10-29	29.710	30.350	29.710	29.990	29.990	16,798
2025-10-28	29.300	29.610	29.150	29.460	29.460	10,355
2025-10-27	29.300	29.500	29.080	29.180	29.180	10,332
2025-10-24	29.300	29.300	29.300	29.300	29.300	10,628
2025-10-23	28.450	28.740	28.440	28.510	28.510	7,675
2025-10-22	28.450	28.760	28.120	28.760	28.760	9,927
2025-10-21	29.040	29.320	28.750	28.910	28.910	12,146
2025-10-20	28.510	29.100	28.310	29.100	29.100	13,200

← NewerPage 4 of 4 · 240 trading days

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.