SANB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	13.520	13.520	13.520	13.520	13.520	4,060
2025-10-16	13.310	13.500	13.190	13.370	13.370	2,903
2025-10-15	13.200	13.350	13.010	13.280	13.280	4,321
2025-10-14	13.390	13.390	12.870	13.020	13.020	6,950
2025-10-13	13.260	13.410	13.230	13.250	13.250	6,092
2025-10-10	13.280	13.280	13.280	13.280	13.280	2,876
2025-10-09	13.470	13.580	13.360	13.460	13.460	2,640
2025-10-08	13.520	13.520	13.320	13.400	13.400	2,773
2025-10-07	13.800	13.900	13.380	13.390	13.390	4,056
2025-10-06	13.790	13.850	13.550	13.660	13.660	4,790
2025-10-03	13.790	13.790	13.790	13.790	13.790	3,071
2025-10-02	13.890	13.960	13.690	13.900	13.900	3,238
2025-10-01	13.950	14.240	13.810	13.930	13.930	3,577
2025-09-30	13.910	14.260	13.910	14.150	14.150	4,124
2025-09-29	13.710	14.230	13.710	14.020	14.020	4,270
2025-09-26	13.880	13.880	13.880	13.880	13.880	3,888
2025-09-25	13.730	13.880	13.530	13.530	13.530	2,744
2025-09-24	13.840	13.960	13.750	13.850	13.850	2,655
2025-09-23	13.770	14.010	13.740	13.860	13.860	3,297
2025-09-22	13.810	13.940	13.560	13.850	13.850	2,976
2025-09-19	13.900	13.900	13.900	13.900	13.900	2,815
2025-09-18	13.950	14.080	13.900	13.900	13.900	2,497
2025-09-17	13.550	14.130	13.530	13.970	13.970	5,480
2025-09-16	13.700	13.850	13.570	13.610	13.610	2,648
2025-09-15	13.700	13.840	13.590	13.760	13.760	4,533
2025-09-12	13.690	13.690	13.690	13.690	13.690	2,832
2025-09-11	13.590	13.990	13.590	13.740	13.740	4,185
2025-09-10	13.620	13.870	13.620	13.630	13.630	2,165
2025-09-09	13.590	13.810	13.590	13.590	13.590	2,832
2025-09-08	13.720	13.930	13.530	13.720	13.720	3,903
2025-09-05	13.900	13.900	13.900	13.900	13.900	5,230
2025-09-04	13.270	13.480	13.220	13.450	13.450	2,983
2025-09-03	13.330	13.520	13.250	13.270	13.270	3,209
2025-09-02	13.350	13.520	13.210	13.370	13.370	3,242
2025-09-01	13.500	13.580	13.340	13.430	13.430	5,210
2025-08-29	13.430	13.430	13.430	13.430	13.430	3,280
2025-08-28	13.060	13.580	13.060	13.240	13.240	5,222
2025-08-27	12.990	13.150	12.870	13.100	13.100	3,793
2025-08-26	12.800	13.130	12.800	13.120	13.120	3,539
2025-08-25	12.970	13.060	12.920	12.970	12.970	3,223
2025-08-22	12.950	12.950	12.950	12.950	12.950	3,114
2025-08-21	12.500	12.700	12.500	12.560	12.560	3,263
2025-08-20	12.500	12.630	12.330	12.550	12.550	5,269
2025-08-19	12.840	12.840	12.400	12.490	12.490	5,210
2025-08-18	12.850	13.040	12.850	12.890	12.890	3,466
2025-08-15	12.850	12.850	12.850	12.850	12.850	2,688
2025-08-14	12.700	12.990	12.690	12.750	12.750	3,751
2025-08-13	12.890	13.000	12.710	12.910	12.910	3,321
2025-08-12	12.800	13.010	12.780	12.890	12.890	3,729
2025-08-11	12.710	12.830	12.630	12.680	12.680	4,659
2025-08-08	12.750	12.750	12.750	12.750	12.750	4,847
2025-08-07	12.590	12.720	12.450	12.600	12.600	2,975
2025-08-06	12.410	12.600	12.410	12.460	12.460	3,774
2025-08-05	12.420	12.670	12.420	12.520	12.520	3,116
2025-08-04	12.360	12.570	12.310	12.540	12.540	4,989
2025-08-01	12.440	12.440	12.440	12.440	12.440	4,875
2025-07-31	12.460	12.600	12.430	12.530	12.530	4,290
2025-07-30	12.420	12.790	12.180	12.720	12.720	5,681
2025-07-29	12.590	12.740	12.450	12.740	12.740	2,845
2025-07-28	12.490	12.730	12.460	12.610	12.610	2,830

← NewerPage 5 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.