SANB3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	11.940	11.940	11.800	11.900	11.900	3,782
2025-01-27	11.600	11.910	11.600	11.900	11.900	6,372
2025-01-24	11.750	11.750	11.750	11.750	11.750	5,346
2025-01-23	11.690	11.840	11.550	11.760	11.760	6,671
2025-01-22	11.940	11.950	11.710	11.920	11.920	8,651
2025-01-21	11.840	11.990	11.780	11.990	11.990	7,612
2025-01-20	11.900	11.900	11.700	11.880	11.880	10,317
2025-01-17	11.780	11.780	11.780	11.780	11.780	8,087
2025-01-16	11.820	11.900	11.670	11.900	11.900	5,475
2025-01-15	11.460	11.840	11.450	11.820	11.820	6,243
2025-01-14	11.500	11.500	11.290	11.370	11.370	7,129
2025-01-13	11.360	11.630	11.280	11.380	11.380	9,248
2025-01-10	11.600	11.600	11.600	11.600	11.600	7,070
2025-01-09	11.560	11.560	11.400	11.500	11.500	5,391
2025-01-08	11.680	11.680	11.350	11.440	11.440	6,315
2025-01-07	11.290	11.620	11.240	11.620	11.620	7,215
2025-01-06	11.260	11.390	11.110	11.240	11.240	8,857
2025-01-03	11.130	11.130	11.130	11.130	11.130	13,015
2025-01-02	11.560	11.690	11.100	11.690	11.690	15,730
2024-12-30	11.440	11.440	11.440	11.440	11.440	8,543
2024-12-27	11.230	11.230	11.230	11.230	11.230	12,176
2024-12-26	11.390	11.400	11.230	11.400	11.400	8,109
2024-12-23	11.340	11.340	11.340	11.340	11.340	13,227
2024-12-20	11.400	11.400	11.400	11.400	11.400	9,029
2024-12-19	11.270	11.410	11.100	11.220	11.220	10,243
2024-12-18	11.670	11.670	11.110	11.150	11.150	18,242
2024-12-17	11.420	11.660	11.370	11.600	11.600	8,323
2024-12-16	11.560	11.700	11.390	11.390	11.390	16,742
2024-12-13	11.560	11.560	11.560	11.560	11.560	18,920
2024-12-12	12.110	12.110	11.700	11.870	11.870	12,751
2024-12-11	12.030	12.290	11.820	12.100	12.100	7,966
2024-12-10	12.030	12.030	12.030	12.030	12.030	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.