SANB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	15.770	15.830	15.470	15.820	15.820	6,787
2026-04-14	15.990	16.030	15.710	15.890	15.890	5,946
2026-04-13	15.910	15.970	15.650	15.970	15.970	9,063
2026-04-10	15.850	15.850	15.850	15.850	15.850	2,978
2026-04-09	15.640	15.850	15.530	15.760	15.760	3,807
2026-04-08	15.230	16.500	15.230	15.580	15.580	9,079
2026-04-07	15.200	15.250	14.970	15.200	15.200	4,182
2026-04-06	15.300	15.410	15.200	15.200	15.200	7,326
2026-04-02	15.150	15.150	15.150	15.150	15.150	5,496
2026-04-01	15.000	15.420	14.990	15.420	15.420	4,911
2026-03-31	14.560	14.990	14.470	14.880	14.880	5,383
2026-03-30	14.780	14.780	14.400	14.450	14.450	5,728
2026-03-27	14.530	14.530	14.530	14.530	14.530	6,156
2026-03-26	14.920	14.930	14.650	14.800	14.800	4,563
2026-03-25	15.030	15.130	14.870	15.020	15.020	4,426
2026-03-24	15.100	15.100	14.590	14.900	14.900	5,644
2026-03-23	14.600	15.050	14.600	14.890	14.890	6,671
2026-03-20	14.450	14.450	14.450	14.450	14.450	8,217
2026-03-19	14.760	14.940	14.290	14.900	14.900	6,980
2026-03-18	14.900	15.060	14.690	14.700	14.700	4,684
2026-03-17	15.280	15.280	14.930	15.070	15.070	5,935
2026-03-16	15.110	15.500	15.000	15.150	15.150	6,245
2026-03-13	14.950	14.950	14.950	14.950	14.950	6,312
2026-03-12	15.930	15.930	15.080	15.200	15.200	9,396
2026-03-11	15.700	16.150	15.700	15.900	15.900	4,212
2026-03-10	15.620	16.110	15.600	16.030	16.030	3,627
2026-03-09	15.450	15.620	15.240	15.570	15.570	7,493
2026-03-06	15.780	15.780	15.780	15.780	15.780	9,357
2026-03-05	16.390	16.600	15.920	16.040	16.040	4,337
2026-03-04	16.070	16.490	16.000	16.490	16.490	3,880
2026-03-03	16.520	16.650	15.600	16.190	16.190	8,995
2026-03-02	16.410	16.710	16.150	16.510	16.510	8,087
2026-02-27	16.540	16.540	16.540	16.540	16.540	7,024
2026-02-26	17.260	17.490	16.970	17.170	17.170	3,851
2026-02-25	17.800	18.070	17.200	17.200	17.200	4,239
2026-02-24	17.400	17.780	17.240	17.780	17.780	4,327
2026-02-23	18.240	18.260	17.410	17.540	17.540	5,862
2026-02-20	18.070	18.070	18.070	18.070	18.070	4,291
2026-02-19	17.270	17.840	17.160	17.620	17.620	3,562
2026-02-18	16.930	17.500	16.930	17.130	17.130	3,783
2026-02-13	17.220	17.220	17.220	17.220	17.220	4,783
2026-02-12	18.300	18.460	17.610	17.790	17.790	4,395
2026-02-11	18.260	18.600	18.220	18.320	18.320	5,079
2026-02-10	17.910	18.390	17.800	18.230	18.230	4,485
2026-02-09	16.770	17.820	16.770	17.820	17.820	6,342
2026-02-06	16.930	16.930	16.930	16.930	16.930	5,604
2026-02-05	17.300	17.430	17.040	17.210	17.210	6,118
2026-02-04	17.740	18.000	17.010	17.380	17.380	6,734
2026-02-03	18.300	18.590	17.600	17.700	17.700	5,669
2026-02-02	18.290	18.290	18.080	18.190	18.190	5,564
2026-01-30	18.290	18.290	18.080	18.190	18.190	1,937
2026-01-29	18.470	18.680	18.100	18.100	18.100	6,305
2026-01-28	17.630	18.490	17.630	18.090	18.090	4,047
2026-01-27	17.470	18.000	17.410	18.000	18.000	4,053
2026-01-26	17.380	17.490	17.070	17.410	17.410	4,040
2026-01-23	17.360	17.360	17.360	17.360	17.360	4,244
2026-01-22	16.470	17.260	16.470	16.980	16.980	5,487
2026-01-21	16.410	16.800	16.410	16.800	16.800	4,451
2026-01-20	16.200	16.750	16.100	16.750	16.750	4,946
2026-01-19	16.180	16.450	16.120	16.160	16.160	4,789

← NewerPage 3 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.