SANB11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 27.880 | 28.250 | 27.860 | 28.210 | 28.210 | 11,273 |
| 2025-04-25 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 10,090 |
| 2025-04-24 | 27.050 | 27.990 | 27.050 | 27.900 | 27.900 | 13,314 |
| 2025-04-23 | 27.110 | 27.340 | 27.000 | 27.000 | 27.000 | 9,951 |
| 2025-04-22 | 26.490 | 26.970 | 26.350 | 26.700 | 26.700 | 13,193 |
| 2025-04-17 | 27.050 | 27.050 | 27.050 | 27.050 | 27.050 | 12,739 |
| 2025-04-16 | 26.960 | 27.350 | 26.830 | 27.100 | 27.100 | 11,601 |
| 2025-04-15 | 26.550 | 27.480 | 26.480 | 26.980 | 26.980 | 12,490 |
| 2025-04-14 | 26.850 | 27.030 | 26.330 | 26.910 | 26.910 | 13,676 |
| 2025-04-11 | 26.430 | 26.430 | 26.430 | 26.430 | 26.430 | 11,167 |
| 2025-04-10 | 26.740 | 26.800 | 26.050 | 26.200 | 26.200 | 9,737 |
| 2025-04-09 | 25.900 | 26.900 | 25.600 | 26.700 | 26.700 | 15,999 |
| 2025-04-08 | 25.920 | 25.920 | 25.920 | 25.920 | 25.920 | 15,321 |
| 2025-04-07 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 17,058 |
| 2025-04-04 | 26.680 | 26.680 | 26.680 | 26.680 | 26.680 | 16,353 |
| 2025-04-03 | 27.560 | 27.560 | 27.560 | 27.560 | 27.560 | 13,002 |
| 2025-04-02 | 27.390 | 27.390 | 27.390 | 27.390 | 27.390 | 19,821 |
| 2025-04-01 | 26.840 | 26.840 | 26.840 | 26.840 | 26.840 | 13,406 |
| 2025-03-31 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 10,475 |
| 2025-03-28 | 27.420 | 27.420 | 27.420 | 27.420 | 27.420 | 16,659 |
| 2025-03-27 | 27.200 | 27.510 | 27.050 | 27.340 | 27.340 | 9,105 |
| 2025-03-26 | 27.000 | 27.520 | 27.000 | 27.390 | 27.390 | 12,870 |
| 2025-03-25 | 26.750 | 27.270 | 26.650 | 27.050 | 27.050 | 12,642 |
| 2025-03-24 | 26.910 | 26.910 | 26.480 | 26.650 | 26.650 | 11,554 |
| 2025-03-21 | 26.940 | 26.940 | 26.940 | 26.940 | 26.940 | 16,471 |
| 2025-03-20 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 9,904 |
| 2025-03-19 | 27.110 | 27.110 | 27.110 | 27.110 | 27.110 | 11,877 |
| 2025-03-18 | 26.550 | 26.550 | 26.550 | 26.550 | 26.550 | 11,086 |
| 2025-03-17 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 12,157 |
| 2025-03-14 | 26.220 | 26.220 | 26.220 | 26.220 | 26.220 | 12,584 |
| 2025-03-13 | 25.070 | 25.480 | 24.860 | 25.290 | 25.290 | 12,123 |
| 2025-03-12 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 15,502 |
| 2025-03-11 | 25.040 | 25.040 | 25.040 | 25.040 | 25.040 | 16,323 |
| 2025-03-10 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 11,411 |
| 2025-03-07 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 21,268 |
| 2025-03-06 | 25.530 | 25.660 | 25.110 | 25.580 | 25.580 | 17,628 |
| 2025-03-05 | 25.180 | 25.690 | 25.120 | 25.690 | 25.690 | 12,491 |
| 2025-02-28 | 25.280 | 25.280 | 25.280 | 25.280 | 25.280 | 19,792 |
| 2025-02-27 | 26.520 | 26.750 | 26.150 | 26.150 | 26.150 | 9,280 |
| 2025-02-26 | 26.630 | 26.900 | 26.490 | 26.700 | 26.700 | 11,050 |
| 2025-02-25 | 26.300 | 26.680 | 26.250 | 26.370 | 26.370 | 9,982 |
| 2025-02-24 | 26.150 | 26.670 | 26.050 | 26.160 | 26.160 | 9,905 |
| 2025-02-21 | 26.370 | 26.370 | 26.370 | 26.370 | 26.370 | 8,955 |
| 2025-02-20 | 26.550 | 26.680 | 26.220 | 26.500 | 26.500 | 11,231 |
| 2025-02-19 | 26.720 | 26.760 | 26.220 | 26.280 | 26.280 | 23,241 |
| 2025-02-18 | 26.690 | 26.980 | 26.430 | 26.930 | 26.930 | 7,096 |
| 2025-02-17 | 26.400 | 26.900 | 26.400 | 26.860 | 26.860 | 10,404 |
| 2025-02-14 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 8,766 |
| 2025-02-13 | 26.150 | 26.180 | 25.650 | 25.650 | 25.650 | 10,552 |
| 2025-02-12 | 26.250 | 26.630 | 26.030 | 26.030 | 26.030 | 14,756 |
| 2025-02-11 | 26.190 | 26.710 | 26.080 | 26.230 | 26.230 | 12,824 |
| 2025-02-10 | 26.410 | 26.790 | 26.100 | 26.100 | 26.100 | 11,171 |
| 2025-02-07 | 26.240 | 26.240 | 26.240 | 26.240 | 26.240 | 21,701 |
| 2025-02-06 | 27.080 | 27.200 | 26.600 | 27.200 | 27.200 | 19,836 |
| 2025-02-05 | 26.150 | 27.300 | 26.150 | 27.300 | 27.300 | 27,003 |
| 2025-02-04 | 25.910 | 26.000 | 25.400 | 25.690 | 25.690 | 9,012 |
| 2025-02-03 | 25.960 | 25.990 | 25.680 | 25.900 | 25.900 | 14,455 |
| 2025-01-31 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 9,958 |
| 2025-01-30 | 24.830 | 25.840 | 24.830 | 25.820 | 25.820 | 10,293 |
| 2025-01-29 | 24.980 | 25.170 | 24.830 | 24.920 | 24.920 | 9,313 |
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.