SANB11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	28.310	28.310	28.310	28.310	28.310	10,642
2025-10-16	27.840	28.230	27.600	28.110	28.110	10,167
2025-10-15	27.450	27.980	27.110	27.980	27.980	12,541
2025-10-14	27.570	27.720	26.820	27.530	27.530	24,249
2025-10-13	28.000	28.010	27.550	27.700	27.700	14,637
2025-10-10	27.560	27.560	27.560	27.560	27.560	10,017
2025-10-09	27.950	28.440	27.950	28.330	28.330	8,109
2025-10-08	28.550	28.650	27.870	27.950	27.950	9,396
2025-10-07	28.630	28.630	27.980	27.980	27.980	11,944
2025-10-06	28.820	28.990	28.400	28.470	28.470	11,485
2025-10-03	28.910	28.910	28.910	28.910	28.910	9,243
2025-10-02	29.010	29.260	28.700	28.800	28.800	8,943
2025-10-01	29.490	29.950	28.910	29.000	29.000	10,712
2025-09-30	29.310	29.860	29.250	29.260	29.260	10,581
2025-09-29	29.420	29.750	29.250	29.380	29.380	10,517
2025-09-26	29.220	29.220	29.220	29.220	29.220	9,471
2025-09-25	29.040	29.040	28.360	28.550	28.550	10,027
2025-09-24	28.960	29.240	28.860	29.080	29.080	8,384
2025-09-23	28.760	29.340	28.760	29.060	29.060	9,027
2025-09-22	28.810	29.230	28.510	28.970	28.970	11,233
2025-09-19	29.100	29.100	29.100	29.100	29.100	7,798
2025-09-18	29.570	29.570	29.130	29.390	29.390	9,028
2025-09-17	28.710	29.650	28.630	29.300	29.300	13,265
2025-09-16	28.720	29.090	28.440	28.790	28.790	10,787
2025-09-15	28.980	29.050	28.660	28.900	28.900	10,382
2025-09-12	28.850	28.850	28.850	28.850	28.850	8,397
2025-09-11	28.520	29.400	28.510	29.100	29.100	13,473
2025-09-10	28.660	29.150	28.660	28.700	28.700	13,453
2025-09-09	28.660	29.030	28.650	28.740	28.740	13,382
2025-09-08	29.190	29.300	28.550	28.610	28.610	12,813
2025-09-05	29.280	29.280	29.280	29.280	29.280	15,783
2025-09-04	28.040	28.390	27.970	28.340	28.340	13,654
2025-09-03	28.240	28.450	27.970	27.970	27.970	11,137
2025-09-02	28.030	28.440	27.820	28.390	28.390	15,053
2025-09-01	28.480	28.590	28.040	28.080	28.080	11,182
2025-08-29	28.420	28.420	28.420	28.420	28.420	13,414
2025-08-28	27.790	28.590	27.710	28.140	28.140	17,320
2025-08-27	27.310	27.810	27.160	27.810	27.810	9,651
2025-08-26	27.400	27.690	27.310	27.630	27.630	12,865
2025-08-25	27.300	27.500	27.200	27.490	27.490	12,507
2025-08-22	27.210	27.210	27.210	27.210	27.210	8,579
2025-08-21	26.480	26.730	26.290	26.530	26.530	8,211
2025-08-20	26.060	26.560	25.820	26.510	26.510	13,563
2025-08-19	27.190	27.280	25.990	25.990	25.990	19,066
2025-08-18	27.100	27.430	26.940	27.240	27.240	9,507
2025-08-15	26.860	26.860	26.860	26.860	26.860	8,974
2025-08-14	26.980	27.340	26.700	27.160	27.160	8,726
2025-08-13	27.060	27.320	26.770	26.990	26.990	12,413
2025-08-12	26.710	27.430	26.710	27.190	27.190	15,208
2025-08-11	26.620	26.940	26.620	26.680	26.680	12,541
2025-08-08	26.800	26.800	26.800	26.800	26.800	10,498
2025-08-07	26.440	26.810	26.290	26.600	26.600	10,400
2025-08-06	26.200	26.510	26.200	26.260	26.260	9,638
2025-08-05	26.340	26.680	26.180	26.180	26.180	9,894
2025-08-04	26.270	26.430	26.010	26.420	26.420	11,068
2025-08-01	26.010	26.010	26.010	26.010	26.010	14,450
2025-07-31	26.270	26.510	26.150	26.330	26.330	10,599
2025-07-30	26.250	26.700	25.520	26.690	26.690	18,565
2025-07-29	26.350	26.680	26.240	26.400	26.400	9,339
2025-07-28	26.610	26.750	26.360	26.380	26.380	10,849

← NewerPage 5 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.