SANB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	13.350	13.490	13.120	13.300	13.300	12,396
2026-07-10	13.210	13.210	13.210	13.210	13.210	8,833
2026-07-09	12.430	12.700	12.320	12.650	12.650	6,486
2026-07-08	12.600	12.600	12.250	12.330	12.330	21,091
2026-07-07	13.010	13.010	12.550	12.650	12.650	21,048
2026-07-06	13.050	13.050	12.830	12.950	12.950	12,293
2026-07-03	13.070	13.070	13.070	13.070	13.070	5,951
2026-07-02	12.910	13.000	12.870	12.990	12.990	6,158
2026-07-01	12.900	12.940	12.620	12.920	12.920	10,588
2026-06-30	12.900	12.920	12.650	12.840	12.840	8,621
2026-06-29	12.760	12.870	12.630	12.860	12.860	8,767
2026-06-26	12.750	12.750	12.750	12.750	12.750	10,482
2026-06-25	12.770	12.890	12.580	12.640	12.640	11,236
2026-06-24	12.860	12.940	12.670	12.690	12.690	13,063
2026-06-23	12.940	12.980	12.820	12.890	12.890	8,006
2026-06-22	12.990	13.040	12.900	12.940	12.940	5,492
2026-06-19	12.920	12.920	12.920	12.920	12.920	10,912
2026-06-18	13.210	13.300	12.870	12.940	12.940	10,086
2026-06-17	13.120	13.380	13.090	13.090	13.090	5,255
2026-06-16	13.370	13.370	13.000	13.160	13.160	5,325
2026-06-15	13.330	13.570	13.070	13.200	13.200	6,909
2026-06-12	13.090	13.360	13.060	13.160	13.160	5,076
2026-06-11	13.190	13.300	12.900	13.230	13.230	7,616
2026-06-10	13.160	13.160	12.930	13.150	13.150	4,309
2026-06-09	13.070	13.240	13.020	13.080	13.080	6,415
2026-06-08	13.010	13.190	12.840	13.000	13.000	13,736
2026-06-05	13.200	13.200	13.200	13.200	13.200	8,663
2026-06-03	13.040	13.040	13.040	13.040	13.040	11,908
2026-06-02	13.300	13.390	13.110	13.300	13.300	4,966
2026-06-01	13.340	13.340	13.010	13.130	13.130	8,484
2026-05-29	13.240	13.240	13.240	13.240	13.240	6,949
2026-05-28	13.470	13.490	13.120	13.340	13.340	6,196
2026-05-27	13.370	13.420	13.220	13.270	13.270	5,252
2026-05-26	13.540	13.600	13.120	13.190	13.190	7,413
2026-05-25	13.190	13.380	13.150	13.370	13.370	6,565
2026-05-22	13.170	13.170	13.170	13.170	13.170	6,198
2026-05-21	13.400	13.420	13.060	13.280	13.280	4,485
2026-05-20	13.130	13.350	12.980	13.320	13.320	6,636
2026-05-19	13.040	13.040	12.760	12.950	12.950	11,009
2026-05-18	13.250	13.250	12.950	13.080	13.080	12,389
2026-05-15	13.130	13.130	13.130	13.130	13.130	12,730
2026-05-14	13.490	13.490	13.200	13.280	13.280	6,666
2026-05-13	13.670	13.670	13.210	13.330	13.330	8,747
2026-05-12	13.770	13.770	13.440	13.610	13.610	7,587
2026-05-11	14.080	14.090	13.510	13.730	13.730	13,474
2026-05-08	13.970	13.970	13.970	13.970	13.970	7,488
2026-05-07	14.640	14.640	14.010	14.130	14.130	8,552
2026-05-06	14.390	14.540	14.260	14.500	14.500	4,866
2026-05-05	14.070	14.250	14.060	14.250	14.250	4,308
2026-05-04	14.240	14.310	14.050	14.110	14.110	8,548
2026-04-30	14.320	14.320	14.320	14.320	14.320	5,576
2026-04-29	14.250	14.250	14.250	14.250	14.250	9,171
2026-04-28	14.440	14.440	14.440	14.440	14.440	6,245
2026-04-27	14.710	14.710	14.710	14.710	14.710	5,441
2026-04-24	14.720	14.720	14.720	14.720	14.720	6,067
2026-04-23	15.250	15.250	14.780	14.840	14.840	6,575
2026-04-22	15.500	15.500	15.000	15.100	15.100	9,555
2026-04-20	15.710	15.710	15.710	15.710	15.710	7,164
2026-04-17	15.730	15.730	15.730	15.730	15.730	4,750
2026-04-16	15.760	15.860	15.480	15.600	15.600	4,763

← NewerPage 2 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.