SANB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 14.850 | 14.880 | 14.510 | 14.690 | 14.690 | 5,758 |
| 2026-10-06 | 14.250 | 14.940 | 14.250 | 14.660 | 14.660 | 7,407 |
| 2026-10-05 | 14.300 | 14.470 | 13.990 | 14.310 | 14.310 | 8,348 |
| 2026-10-02 | 14.060 | 14.060 | 14.060 | 14.060 | 14.060 | 6,395 |
| 2026-10-01 | 14.380 | 14.440 | 13.800 | 14.020 | 14.020 | 7,050 |
| 2026-09-30 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 0 |
| 2026-09-28 | 14.530 | 14.950 | 14.400 | 14.800 | 14.800 | 6,481 |
| 2026-09-25 | 14.810 | 14.810 | 14.810 | 14.810 | 14.810 | 2,373 |
| 2026-09-24 | 14.580 | 14.860 | 14.580 | 14.760 | 14.760 | 3,118 |
| 2026-09-23 | 14.630 | 14.940 | 14.630 | 14.700 | 14.700 | 3,039 |
| 2026-09-22 | 14.850 | 15.070 | 14.750 | 14.850 | 14.850 | 3,063 |
| 2026-09-21 | 14.810 | 15.040 | 14.810 | 14.930 | 14.930 | 3,703 |
| 2026-09-18 | 14.870 | 14.870 | 14.870 | 14.870 | 14.870 | 4,239 |
| 2026-09-17 | 14.780 | 15.340 | 14.780 | 15.280 | 15.280 | 3,841 |
| 2026-09-16 | 14.980 | 15.090 | 14.780 | 14.880 | 14.880 | 3,256 |
| 2026-09-15 | 15.190 | 15.250 | 14.970 | 15.050 | 15.050 | 3,537 |
| 2026-09-14 | 14.990 | 15.230 | 14.900 | 15.190 | 15.190 | 3,075 |
| 2026-09-11 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 5,040 |
| 2026-09-10 | 14.680 | 15.080 | 14.680 | 14.790 | 14.790 | 3,459 |
| 2026-09-09 | 14.820 | 14.990 | 14.760 | 14.970 | 14.970 | 3,526 |
| 2026-09-08 | 15.190 | 15.400 | 15.040 | 15.130 | 15.130 | 4,989 |
| 2026-09-04 | 15.180 | 15.180 | 15.180 | 15.180 | 15.180 | 4,395 |
| 2026-09-03 | 14.950 | 15.270 | 14.950 | 15.200 | 15.200 | 10,269 |
| 2026-09-02 | 14.410 | 14.980 | 14.410 | 14.880 | 14.880 | 5,776 |
| 2026-09-01 | 14.740 | 14.850 | 14.580 | 14.620 | 14.620 | 5,328 |
| 2026-08-31 | 14.910 | 15.090 | 14.800 | 14.930 | 14.930 | 3,211 |
| 2026-08-28 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 4,229 |
| 2026-08-27 | 14.580 | 14.880 | 14.500 | 14.750 | 14.750 | 2,097 |
| 2026-08-26 | 14.460 | 15.040 | 14.460 | 14.770 | 14.770 | 3,854 |
| 2026-08-25 | 14.420 | 14.800 | 14.420 | 14.760 | 14.760 | 3,293 |
| 2026-08-24 | 14.650 | 14.980 | 14.570 | 14.670 | 14.670 | 5,192 |
| 2026-08-21 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 3,797 |
| 2026-08-20 | 14.250 | 14.470 | 14.200 | 14.250 | 14.250 | 5,083 |
| 2026-08-19 | 14.250 | 14.740 | 14.220 | 14.300 | 14.300 | 5,933 |
| 2026-08-18 | 14.600 | 14.860 | 14.480 | 14.650 | 14.650 | 4,419 |
| 2026-08-17 | 15.000 | 15.050 | 14.780 | 14.820 | 14.820 | 5,205 |
| 2026-08-14 | 14.920 | 14.920 | 14.920 | 14.920 | 14.920 | 9,404 |
| 2026-08-13 | 14.670 | 15.180 | 14.670 | 14.720 | 14.720 | 8,806 |
| 2026-08-12 | 14.920 | 15.060 | 14.730 | 14.730 | 14.730 | 8,421 |
| 2026-08-11 | 14.390 | 14.990 | 14.390 | 14.880 | 14.880 | 11,037 |
| 2026-08-10 | 14.520 | 14.890 | 14.510 | 14.710 | 14.710 | 12,631 |
| 2026-08-07 | 14.640 | 14.640 | 14.640 | 14.640 | 14.640 | 6,876 |
| 2026-08-06 | 14.600 | 14.910 | 14.580 | 14.580 | 14.580 | 10,561 |
| 2026-08-05 | 14.400 | 14.880 | 14.300 | 14.580 | 14.580 | 11,367 |
| 2026-08-04 | 14.200 | 14.610 | 14.150 | 14.400 | 14.400 | 19,887 |
| 2026-08-03 | 14.280 | 14.440 | 14.030 | 14.130 | 14.130 | 34,666 |
| 2026-07-31 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 44,440 |
| 2026-07-30 | 12.850 | 12.850 | 12.380 | 12.560 | 12.560 | 22,771 |
| 2026-07-29 | 12.770 | 12.770 | 12.770 | 12.770 | 12.770 | 25,921 |
| 2026-07-28 | 13.570 | 13.570 | 13.570 | 13.570 | 13.570 | 7,071 |
| 2026-07-27 | 13.280 | 13.280 | 13.280 | 13.280 | 13.280 | 5,340 |
| 2026-07-24 | 12.890 | 12.890 | 12.890 | 12.890 | 12.890 | 10,136 |
| 2026-07-23 | 13.240 | 13.330 | 13.110 | 13.220 | 13.220 | 4,759 |
| 2026-07-22 | 13.200 | 13.240 | 13.000 | 13.200 | 13.200 | 7,308 |
| 2026-07-21 | 13.310 | 13.500 | 13.260 | 13.360 | 13.360 | 8,880 |
| 2026-07-20 | 13.270 | 13.380 | 13.050 | 13.380 | 13.380 | 7,670 |
Page 1 of 1 · 56 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.