SANB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.630	12.630	12.630	12.630	12.630	2,748
2025-07-24	12.500	12.600	12.410	12.490	12.490	2,950
2025-07-23	12.400	12.710	12.390	12.580	12.580	3,971
2025-07-22	12.500	12.560	12.380	12.490	12.490	5,353
2025-07-21	12.500	12.570	12.430	12.470	12.470	7,318
2025-07-18	12.600	12.600	12.600	12.600	12.600	8,318
2025-07-17	13.300	13.400	13.180	13.400	13.400	4,278
2025-07-16	13.100	13.310	13.070	13.310	13.310	4,765
2025-07-15	13.050	13.210	13.000	13.140	13.140	5,777
2025-07-14	13.300	13.330	13.020	13.100	13.100	7,587
2025-07-11	13.270	13.270	13.270	13.270	13.270	6,036
2025-07-10	13.500	13.530	13.280	13.450	13.450	4,701
2025-07-09	13.760	13.810	13.590	13.610	13.610	3,215
2025-07-08	13.820	13.850	13.670	13.850	13.850	3,546
2025-07-07	13.920	13.970	13.760	13.950	13.950	5,536
2025-07-04	13.890	13.890	13.890	13.890	13.890	3,406
2025-07-03	13.830	14.110	13.830	14.080	14.080	4,169
2025-07-02	14.190	14.330	13.920	14.050	14.050	4,073
2025-07-01	14.150	14.300	13.990	14.190	14.190	5,971
2025-06-30	13.790	14.190	13.750	14.190	14.190	4,587
2025-06-27	13.930	13.930	13.930	13.930	13.930	3,251
2025-06-26	14.010	14.010	13.770	14.010	14.010	2,741
2025-06-25	13.840	13.990	13.740	13.740	13.740	3,450
2025-06-24	13.870	14.300	13.810	13.910	13.910	4,493
2025-06-23	13.800	13.960	13.640	13.830	13.830	5,748
2025-06-20	14.020	14.020	14.020	14.020	14.020	5,409
2025-06-18	14.190	14.190	14.190	14.190	14.190	3,761
2025-06-17	14.330	14.330	14.110	14.280	14.280	3,874
2025-06-16	14.210	14.410	14.190	14.300	14.300	4,797
2025-06-13	14.280	14.280	14.280	14.280	14.280	4,102
2025-06-12	14.300	14.390	14.110	14.300	14.300	3,884
2025-06-11	13.810	14.410	13.630	14.330	14.330	8,430
2025-06-10	13.500	13.780	13.500	13.700	13.700	3,495
2025-06-09	13.360	13.700	13.360	13.500	13.500	4,361
2025-06-06	13.510	13.510	13.510	13.510	13.510	4,408
2025-06-05	13.640	13.840	13.570	13.570	13.570	3,498
2025-06-04	14.010	14.230	13.770	13.800	13.800	4,558
2025-06-03	14.030	14.030	14.030	14.030	14.030	4,691
2025-06-02	13.840	13.840	13.840	13.840	13.840	4,801
2025-05-30	14.040	14.040	14.040	14.040	14.040	3,525
2025-05-29	14.140	14.140	14.140	14.140	14.140	3,828
2025-05-28	14.250	14.450	14.200	14.210	14.210	3,855
2025-05-27	14.390	14.390	14.390	14.390	14.390	3,727
2025-05-26	14.410	14.410	14.410	14.410	14.410	4,617
2025-05-23	14.060	14.060	14.060	14.060	14.060	4,267
2025-05-22	14.000	14.000	14.000	14.000	14.000	2,748
2025-05-21	14.280	14.280	14.280	14.280	14.280	3,928
2025-05-20	14.360	14.360	14.360	14.360	14.360	3,993
2025-05-19	14.630	14.630	14.630	14.630	14.630	5,426
2025-05-16	14.300	14.300	14.300	14.300	14.300	4,586
2025-05-15	14.360	14.360	14.360	14.360	14.360	4,311
2025-05-14	14.550	14.550	14.550	14.550	14.550	5,139
2025-05-13	14.300	14.300	14.300	14.300	14.300	5,907
2025-05-12	14.060	14.060	14.060	14.060	14.060	6,248
2025-05-09	14.200	14.200	14.200	14.200	14.200	0
2025-05-06	13.600	13.740	13.480	13.530	13.530	4,153
2025-05-05	13.490	13.490	13.490	13.490	13.490	5,455
2025-05-02	13.890	13.890	13.890	13.890	13.890	7,229
2025-04-30	14.080	14.080	14.080	14.080	14.080	12,373
2025-04-29	13.250	13.720	13.250	13.590	13.590	5,776

← NewerPage 6 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.