SANB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	14.850	14.880	14.510	14.690	14.690	5,758
2026-10-06	14.250	14.940	14.250	14.660	14.660	7,407
2026-10-05	14.300	14.470	13.990	14.310	14.310	8,348
2026-10-02	14.060	14.060	14.060	14.060	14.060	6,395
2026-10-01	14.380	14.440	13.800	14.020	14.020	7,050
2026-09-30	14.430	14.430	14.430	14.430	14.430	0
2026-09-28	14.530	14.950	14.400	14.800	14.800	6,481
2026-09-25	14.810	14.810	14.810	14.810	14.810	2,373
2026-09-24	14.580	14.860	14.580	14.760	14.760	3,118
2026-09-23	14.630	14.940	14.630	14.700	14.700	3,039
2026-09-22	14.850	15.070	14.750	14.850	14.850	3,063
2026-09-21	14.810	15.040	14.810	14.930	14.930	3,703
2026-09-18	14.870	14.870	14.870	14.870	14.870	4,239
2026-09-17	14.780	15.340	14.780	15.280	15.280	3,841
2026-09-16	14.980	15.090	14.780	14.880	14.880	3,256
2026-09-15	15.190	15.250	14.970	15.050	15.050	3,537
2026-09-14	14.990	15.230	14.900	15.190	15.190	3,075
2026-09-11	15.250	15.250	15.250	15.250	15.250	5,040
2026-09-10	14.680	15.080	14.680	14.790	14.790	3,459
2026-09-09	14.820	14.990	14.760	14.970	14.970	3,526
2026-09-08	15.190	15.400	15.040	15.130	15.130	4,989
2026-09-04	15.180	15.180	15.180	15.180	15.180	4,395
2026-09-03	14.950	15.270	14.950	15.200	15.200	10,269
2026-09-02	14.410	14.980	14.410	14.880	14.880	5,776
2026-09-01	14.740	14.850	14.580	14.620	14.620	5,328
2026-08-31	14.910	15.090	14.800	14.930	14.930	3,211
2026-08-28	14.790	14.790	14.790	14.790	14.790	4,229
2026-08-27	14.580	14.880	14.500	14.750	14.750	2,097
2026-08-26	14.460	15.040	14.460	14.770	14.770	3,854
2026-08-25	14.420	14.800	14.420	14.760	14.760	3,293
2026-08-24	14.650	14.980	14.570	14.670	14.670	5,192
2026-08-21	14.500	14.500	14.500	14.500	14.500	3,797
2026-08-20	14.250	14.470	14.200	14.250	14.250	5,083
2026-08-19	14.250	14.740	14.220	14.300	14.300	5,933
2026-08-18	14.600	14.860	14.480	14.650	14.650	4,419
2026-08-17	15.000	15.050	14.780	14.820	14.820	5,205
2026-08-14	14.920	14.920	14.920	14.920	14.920	9,404
2026-08-13	14.670	15.180	14.670	14.720	14.720	8,806
2026-08-12	14.920	15.060	14.730	14.730	14.730	8,421
2026-08-11	14.390	14.990	14.390	14.880	14.880	11,037
2026-08-10	14.520	14.890	14.510	14.710	14.710	12,631
2026-08-07	14.640	14.640	14.640	14.640	14.640	6,876
2026-08-06	14.600	14.910	14.580	14.580	14.580	10,561
2026-08-05	14.400	14.880	14.300	14.580	14.580	11,367
2026-08-04	14.200	14.610	14.150	14.400	14.400	19,887
2026-08-03	14.280	14.440	14.030	14.130	14.130	34,666
2026-07-31	14.430	14.430	14.430	14.430	14.430	44,440
2026-07-30	12.850	12.850	12.380	12.560	12.560	22,771
2026-07-29	12.770	12.770	12.770	12.770	12.770	25,921
2026-07-28	13.570	13.570	13.570	13.570	13.570	7,071
2026-07-27	13.280	13.280	13.280	13.280	13.280	5,340
2026-07-24	12.890	12.890	12.890	12.890	12.890	10,136
2026-07-23	13.240	13.330	13.110	13.220	13.220	4,759
2026-07-22	13.200	13.240	13.000	13.200	13.200	7,308
2026-07-21	13.310	13.500	13.260	13.360	13.360	8,880
2026-07-20	13.270	13.380	13.050	13.380	13.380	7,670
2026-07-17	13.130	13.130	13.130	13.130	13.130	7,035
2026-07-16	13.320	13.320	12.890	13.260	13.260	8,558
2026-07-15	13.510	13.530	13.160	13.390	13.390	8,141
2026-07-14	13.440	13.500	13.270	13.450	13.450	7,322

Page 1 of 4 · 240 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.