SANB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	14.300	14.470	14.000	14.060	14.060	14,418
2026-07-10	14.140	14.140	14.140	14.140	14.140	8,356
2026-07-09	13.530	13.750	13.400	13.730	13.730	7,147
2026-07-08	13.720	13.720	13.270	13.530	13.530	21,762
2026-07-07	14.200	14.200	13.610	13.750	13.750	23,919
2026-07-06	14.190	14.200	13.940	14.050	14.050	8,444
2026-07-03	14.070	14.070	14.070	14.070	14.070	5,882
2026-07-02	14.060	14.140	13.930	14.070	14.070	6,297
2026-07-01	13.970	14.040	13.800	14.000	14.000	9,557
2026-06-30	13.990	14.040	13.710	14.040	14.040	9,360
2026-06-29	13.970	14.010	13.720	13.950	13.950	7,747
2026-06-26	13.870	13.870	13.870	13.870	13.870	9,744
2026-06-25	13.890	14.040	13.740	13.880	13.880	9,894
2026-06-24	13.970	14.000	13.780	13.890	13.890	10,581
2026-06-23	14.010	14.100	13.820	13.950	13.950	7,662
2026-06-22	13.940	14.100	13.860	14.000	14.000	5,899
2026-06-19	13.800	13.800	13.800	13.800	13.800	9,091
2026-06-18	14.050	14.290	13.840	13.950	13.950	10,620
2026-06-17	14.190	14.370	14.060	14.210	14.210	4,503
2026-06-16	14.100	14.150	13.920	14.150	14.150	5,233
2026-06-15	14.330	14.500	13.970	14.050	14.050	9,438
2026-06-12	14.090	14.370	14.050	14.250	14.250	5,369
2026-06-11	14.160	14.230	13.850	14.220	14.220	8,287
2026-06-10	14.210	14.210	13.950	14.200	14.200	7,648
2026-06-09	14.010	14.190	13.900	14.150	14.150	6,966
2026-06-08	14.000	14.000	13.820	13.980	13.980	11,037
2026-06-05	14.020	14.020	14.020	14.020	14.020	10,415
2026-06-03	13.900	13.900	13.900	13.900	13.900	14,420
2026-06-02	14.200	14.300	14.000	14.210	14.210	6,013
2026-06-01	14.320	14.380	13.970	14.050	14.050	11,862
2026-05-29	14.200	14.200	14.200	14.200	14.200	7,707
2026-05-28	14.400	14.400	14.130	14.190	14.190	4,535
2026-05-27	14.240	14.350	14.150	14.270	14.270	6,835
2026-05-26	14.390	14.430	14.030	14.210	14.210	8,344
2026-05-25	14.360	14.360	14.140	14.330	14.330	6,289
2026-05-22	14.210	14.210	14.210	14.210	14.210	7,637
2026-05-21	14.300	14.470	14.050	14.470	14.470	5,738
2026-05-20	14.010	14.330	13.880	14.260	14.260	6,700
2026-05-19	13.940	13.980	13.680	13.870	13.870	11,237
2026-05-18	14.130	14.160	13.850	14.160	14.160	12,123
2026-05-15	14.040	14.040	14.040	14.040	14.040	15,092
2026-05-14	14.140	14.200	14.000	14.150	14.150	8,559
2026-05-13	14.340	14.380	13.910	13.920	13.920	12,305
2026-05-12	14.420	14.420	14.170	14.250	14.250	9,458
2026-05-11	14.610	14.720	14.220	14.390	14.390	17,875
2026-05-08	14.660	14.660	14.660	14.660	14.660	8,150
2026-05-07	14.950	15.020	14.590	14.590	14.590	13,367
2026-05-06	14.940	15.030	14.700	14.960	14.960	6,163
2026-05-05	14.790	14.800	14.630	14.690	14.690	7,742
2026-05-04	14.920	14.920	14.650	14.730	14.730	10,712
2026-04-30	14.810	14.810	14.810	14.810	14.810	7,861
2026-04-29	14.960	14.960	14.620	14.670	14.670	12,212
2026-04-28	15.160	15.170	14.810	14.900	14.900	8,146
2026-04-27	15.090	15.210	15.000	15.100	15.100	6,425
2026-04-24	14.990	14.990	14.990	14.990	14.990	7,212
2026-04-23	15.290	15.290	14.970	14.990	14.990	10,089
2026-04-22	15.670	15.670	15.210	15.210	15.210	9,588
2026-04-20	15.980	15.980	15.980	15.980	15.980	9,102
2026-04-17	16.040	16.040	16.040	16.040	16.040	6,326
2026-04-16	16.210	16.210	15.710	15.990	15.990	8,168

← NewerPage 2 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.