SANB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 16.240 | 16.240 | 16.240 | 16.240 | 16.240 | 4,320 |
| 2026-01-15 | 16.750 | 16.750 | 16.170 | 16.200 | 16.200 | 4,757 |
| 2026-01-14 | 16.420 | 16.690 | 16.420 | 16.610 | 16.610 | 3,627 |
| 2026-01-13 | 16.710 | 16.710 | 16.390 | 16.410 | 16.410 | 4,919 |
| 2026-01-12 | 16.570 | 16.730 | 16.410 | 16.550 | 16.550 | 2,902 |
| 2026-01-09 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 3,687 |
| 2026-01-08 | 16.190 | 16.440 | 16.140 | 16.270 | 16.270 | 3,482 |
| 2026-01-07 | 16.760 | 16.760 | 16.010 | 16.240 | 16.240 | 4,722 |
| 2026-01-06 | 16.700 | 16.830 | 16.400 | 16.800 | 16.800 | 4,050 |
| 2026-01-05 | 16.500 | 16.690 | 16.210 | 16.690 | 16.690 | 4,905 |
| 2026-01-02 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 5,102 |
| 2025-12-30 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 3,143 |
| 2025-12-29 | 16.740 | 16.750 | 16.220 | 16.470 | 16.470 | 4,208 |
| 2025-12-26 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 3,327 |
| 2025-12-23 | 16.470 | 16.470 | 16.470 | 16.470 | 16.470 | 6,243 |
| 2025-12-22 | 15.850 | 16.080 | 15.660 | 15.960 | 15.960 | 5,908 |
| 2025-12-19 | 15.690 | 15.690 | 15.690 | 15.690 | 15.690 | 3,075 |
| 2025-12-18 | 15.300 | 15.630 | 15.170 | 15.500 | 15.500 | 2,560 |
| 2025-12-17 | 15.560 | 15.560 | 15.170 | 15.350 | 15.350 | 3,789 |
| 2025-12-16 | 16.070 | 16.080 | 15.510 | 15.570 | 15.570 | 3,251 |
| 2025-12-15 | 15.590 | 16.080 | 15.480 | 16.080 | 16.080 | 4,843 |
| 2025-12-12 | 15.580 | 15.580 | 15.580 | 15.580 | 15.580 | 2,290 |
| 2025-12-11 | 15.350 | 15.600 | 15.300 | 15.420 | 15.420 | 1,990 |
| 2025-12-10 | 15.230 | 15.640 | 15.230 | 15.640 | 15.640 | 2,358 |
| 2025-12-09 | 15.910 | 15.910 | 15.380 | 15.450 | 15.450 | 2,783 |
| 2025-12-08 | 16.320 | 16.330 | 15.730 | 15.730 | 15.730 | 3,635 |
| 2025-12-05 | 16.070 | 16.070 | 16.070 | 16.070 | 16.070 | 3,468 |
| 2025-12-04 | 16.460 | 17.750 | 16.460 | 16.560 | 16.560 | 6,391 |
| 2025-12-03 | 16.830 | 16.880 | 16.420 | 16.590 | 16.590 | 2,967 |
| 2025-12-02 | 16.100 | 17.720 | 15.590 | 16.840 | 16.840 | 8,981 |
| 2025-12-01 | 16.680 | 16.680 | 16.130 | 16.300 | 16.300 | 4,617 |
| 2025-11-28 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 25,739 |
| 2025-11-27 | 16.320 | 16.580 | 16.320 | 16.510 | 16.510 | 3,206 |
| 2025-11-26 | 16.200 | 16.580 | 16.180 | 16.420 | 16.420 | 3,992 |
| 2025-11-25 | 16.070 | 16.170 | 15.900 | 16.080 | 16.080 | 2,820 |
| 2025-11-24 | 15.730 | 16.090 | 15.730 | 15.980 | 15.980 | 3,567 |
| 2025-11-21 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 3,342 |
| 2025-11-19 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 3,174 |
| 2025-11-18 | 16.100 | 16.150 | 16.020 | 16.100 | 16.100 | 2,341 |
| 2025-11-17 | 16.260 | 16.260 | 15.970 | 15.970 | 15.970 | 3,156 |
| 2025-11-14 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 3,933 |
| 2025-11-13 | 15.930 | 16.280 | 15.930 | 16.030 | 16.030 | 3,062 |
| 2025-11-12 | 16.100 | 16.190 | 16.020 | 16.170 | 16.170 | 3,457 |
| 2025-11-11 | 15.520 | 16.100 | 15.520 | 16.100 | 16.100 | 5,222 |
| 2025-11-10 | 15.510 | 15.790 | 15.380 | 15.550 | 15.550 | 4,872 |
| 2025-11-07 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 3,866 |
| 2025-11-06 | 15.760 | 15.840 | 15.490 | 15.500 | 15.500 | 4,203 |
| 2025-11-05 | 14.960 | 15.650 | 14.960 | 15.650 | 15.650 | 4,820 |
| 2025-11-04 | 15.000 | 15.250 | 14.910 | 15.050 | 15.050 | 3,902 |
| 2025-11-03 | 14.960 | 15.160 | 14.840 | 15.000 | 15.000 | 6,391 |
| 2025-10-31 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 4,227 |
| 2025-10-30 | 14.090 | 14.640 | 14.090 | 14.630 | 14.630 | 4,178 |
| 2025-10-29 | 14.040 | 14.450 | 14.040 | 14.350 | 14.350 | 4,437 |
| 2025-10-28 | 13.750 | 14.090 | 13.750 | 14.010 | 14.010 | 3,691 |
| 2025-10-27 | 13.830 | 14.070 | 13.830 | 13.880 | 13.880 | 3,054 |
| 2025-10-24 | 13.930 | 13.930 | 13.930 | 13.930 | 13.930 | 2,966 |
| 2025-10-23 | 13.330 | 13.720 | 13.330 | 13.720 | 13.720 | 2,815 |
| 2025-10-22 | 13.520 | 13.690 | 13.400 | 13.610 | 13.610 | 4,687 |
| 2025-10-21 | 13.890 | 14.040 | 13.790 | 13.880 | 13.880 | 4,916 |
| 2025-10-20 | 13.450 | 13.900 | 13.450 | 13.850 | 13.850 | 5,030 |
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.