SANB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.150	13.390	13.150	13.390	13.390	6,058
2025-04-25	13.050	13.050	13.050	13.050	13.050	3,736
2025-04-24	12.650	13.230	12.650	13.230	13.230	6,125
2025-04-23	12.780	12.960	12.720	12.900	12.900	4,021
2025-04-22	12.680	12.890	12.450	12.890	12.890	6,380
2025-04-17	12.950	12.950	12.950	12.950	12.950	6,223
2025-04-16	12.700	12.950	12.700	12.790	12.790	5,528
2025-04-15	12.540	12.990	12.510	12.950	12.950	5,940
2025-04-14	12.510	12.810	12.430	12.650	12.650	5,948
2025-04-11	12.660	12.660	12.660	12.660	12.660	4,689
2025-04-10	12.460	12.590	12.340	12.430	12.430	4,660
2025-04-09	12.350	12.780	12.090	12.610	12.610	6,276
2025-04-08	12.240	12.240	12.240	12.240	12.240	5,559
2025-04-07	12.500	12.500	12.500	12.500	12.500	7,905
2025-04-04	12.720	12.720	12.720	12.720	12.720	7,587
2025-04-03	12.900	12.900	12.900	12.900	12.900	5,684
2025-04-02	12.850	12.850	12.850	12.850	12.850	4,398
2025-04-01	12.630	12.630	12.630	12.630	12.630	6,263
2025-03-31	12.730	12.730	12.730	12.730	12.730	5,744
2025-03-28	13.060	13.060	13.060	13.060	13.060	5,772
2025-03-27	12.780	13.050	12.780	12.960	12.960	6,186
2025-03-26	12.900	13.090	12.840	12.920	12.920	5,803
2025-03-25	12.600	12.970	12.600	12.910	12.910	5,752
2025-03-24	12.560	12.780	12.560	12.630	12.630	5,484
2025-03-21	12.630	12.630	12.630	12.630	12.630	5,056
2025-03-20	12.610	12.610	12.610	12.610	12.610	5,110
2025-03-19	12.800	12.800	12.800	12.800	12.800	5,218
2025-03-18	12.540	12.540	12.540	12.540	12.540	5,671
2025-03-17	12.610	12.610	12.610	12.610	12.610	7,558
2025-03-14	12.390	12.390	12.390	12.390	12.390	7,055
2025-03-13	11.920	12.070	11.760	11.890	11.890	5,502
2025-03-12	11.800	11.800	11.800	11.800	11.800	8,020
2025-03-11	11.820	11.820	11.820	11.820	11.820	10,201
2025-03-10	12.050	12.050	12.050	12.050	12.050	8,735
2025-03-07	12.290	12.290	12.290	12.290	12.290	6,986
2025-03-06	12.110	12.170	11.910	12.000	12.000	8,483
2025-03-05	11.950	12.450	11.920	12.050	12.050	5,727
2025-02-28	12.000	12.000	12.000	12.000	12.000	9,838
2025-02-27	12.570	12.670	12.400	12.540	12.540	5,572
2025-02-26	12.570	12.770	12.560	12.570	12.570	4,586
2025-02-25	12.620	12.690	12.520	12.560	12.560	4,206
2025-02-24	12.520	12.790	12.440	12.500	12.500	4,771
2025-02-21	12.470	12.470	12.470	12.470	12.470	4,721
2025-02-20	12.530	12.670	12.520	12.520	12.520	3,725
2025-02-19	12.720	12.740	12.520	12.600	12.600	5,156
2025-02-18	12.590	12.870	12.590	12.720	12.720	5,317
2025-02-17	12.660	12.860	12.590	12.590	12.590	6,111
2025-02-14	12.660	12.660	12.660	12.660	12.660	4,930
2025-02-13	12.500	12.500	12.200	12.370	12.370	6,462
2025-02-12	12.660	12.730	12.340	12.470	12.470	8,360
2025-02-11	12.700	12.740	12.380	12.600	12.600	4,765
2025-02-10	12.510	12.770	12.450	12.570	12.570	5,811
2025-02-07	12.540	12.540	12.540	12.540	12.540	7,827
2025-02-06	12.700	12.880	12.660	12.820	12.820	5,930
2025-02-05	12.400	12.950	12.400	12.540	12.540	12,981
2025-02-04	12.250	12.390	12.130	12.280	12.280	4,951
2025-02-03	12.390	12.390	12.210	12.210	12.210	6,867
2025-01-31	12.290	12.290	12.290	12.290	12.290	5,485
2025-01-30	11.920	12.360	11.770	12.270	12.270	6,994
2025-01-29	11.920	11.940	11.750	11.930	11.930	5,557

← NewerPage 7 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.