SANB11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	26.340	26.340	26.340	26.340	26.340	9,102
2025-07-24	26.480	26.510	26.070	26.400	26.400	11,227
2025-07-23	26.710	26.890	26.200	26.760	26.760	10,788
2025-07-22	26.550	26.560	26.020	26.560	26.560	13,785
2025-07-21	26.350	26.520	26.100	26.200	26.200	18,169
2025-07-18	26.380	26.380	26.380	26.380	26.380	20,152
2025-07-17	27.800	28.270	27.660	28.270	28.270	13,269
2025-07-16	27.800	27.830	27.220	27.750	27.750	12,820
2025-07-15	27.150	27.650	27.130	27.650	27.650	13,707
2025-07-14	27.750	27.840	27.150	27.250	27.250	16,145
2025-07-11	27.700	27.700	27.700	27.700	27.700	16,403
2025-07-10	28.500	28.500	27.870	27.870	27.870	13,168
2025-07-09	29.000	29.040	28.570	28.730	28.730	7,889
2025-07-08	29.390	29.400	28.810	29.020	29.020	8,527
2025-07-07	29.310	29.470	28.920	28.950	28.950	13,369
2025-07-04	29.240	29.240	29.240	29.240	29.240	9,829
2025-07-03	29.350	29.760	29.340	29.410	29.410	8,710
2025-07-02	30.230	30.230	29.350	29.400	29.400	11,861
2025-07-01	29.410	30.250	29.410	30.250	30.250	13,013
2025-06-30	29.030	29.850	28.900	29.850	29.850	10,620
2025-06-27	29.220	29.220	29.220	29.220	29.220	6,017
2025-06-26	29.240	29.350	29.080	29.240	29.240	6,708
2025-06-25	29.430	29.560	29.030	29.200	29.200	7,209
2025-06-24	29.660	30.150	28.960	29.660	29.660	10,100
2025-06-23	29.470	29.690	28.850	29.110	29.110	10,550
2025-06-20	29.300	29.300	29.300	29.300	29.300	9,996
2025-06-18	30.140	30.140	30.140	30.140	30.140	6,986
2025-06-17	29.960	30.150	29.690	29.950	29.950	7,075
2025-06-16	30.190	30.330	29.810	30.000	30.000	8,932
2025-06-13	29.890	29.890	29.890	29.890	29.890	9,375
2025-06-12	29.870	30.030	29.690	29.900	29.900	9,494
2025-06-11	28.980	30.340	28.980	30.290	30.290	22,640
2025-06-10	28.730	29.010	28.540	28.700	28.700	9,380
2025-06-09	28.690	28.840	28.360	28.790	28.790	11,881
2025-06-06	28.690	28.690	28.690	28.690	28.690	11,926
2025-06-05	29.000	29.150	28.740	28.750	28.750	11,504
2025-06-04	29.750	30.000	29.000	29.100	29.100	11,160
2025-06-03	29.930	29.930	29.930	29.930	29.930	10,823
2025-06-02	29.530	29.530	29.530	29.530	29.530	14,570
2025-05-30	29.790	29.790	29.790	29.790	29.790	8,937
2025-05-29	29.800	29.800	29.800	29.800	29.800	6,605
2025-05-28	30.240	30.340	29.840	29.970	29.970	9,866
2025-05-27	29.940	29.940	29.940	29.940	29.940	12,770
2025-05-26	30.180	30.180	30.180	30.180	30.180	8,984
2025-05-23	29.900	29.900	29.900	29.900	29.900	11,076
2025-05-22	29.720	29.720	29.720	29.720	29.720	11,686
2025-05-21	29.940	29.940	29.940	29.940	29.940	10,052
2025-05-20	30.500	30.500	30.500	30.500	30.500	9,233
2025-05-19	30.700	30.700	30.700	30.700	30.700	13,411
2025-05-16	30.330	30.330	30.330	30.330	30.330	11,521
2025-05-15	30.210	30.210	30.210	30.210	30.210	10,517
2025-05-14	30.600	30.600	30.600	30.600	30.600	9,920
2025-05-13	30.400	30.400	30.400	30.400	30.400	11,100
2025-05-12	29.790	29.790	29.790	29.790	29.790	11,221
2025-05-09	30.000	30.000	30.000	30.000	30.000	0
2025-05-06	28.600	28.930	28.300	28.490	28.490	9,007
2025-05-05	28.700	28.700	28.700	28.700	28.700	10,184
2025-05-02	29.220	29.220	29.220	29.220	29.220	15,481
2025-04-30	29.600	29.600	29.600	29.600	29.600	22,878
2025-04-29	28.130	28.950	28.130	28.550	28.550	13,351

← NewerPage 6 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.