SANB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	16.390	16.390	15.910	16.120	16.120	9,815
2026-04-14	16.400	16.570	16.260	16.460	16.460	6,997
2026-04-13	16.150	16.400	16.030	16.400	16.400	8,211
2026-04-10	16.260	16.260	16.260	16.260	16.260	4,039
2026-04-09	15.830	16.200	15.830	16.200	16.200	3,832
2026-04-08	15.870	16.620	15.580	15.850	15.850	5,888
2026-04-07	15.830	15.860	15.520	15.640	15.640	5,072
2026-04-06	15.950	16.080	15.820	15.830	15.830	5,837
2026-04-02	15.630	15.630	15.630	15.630	15.630	5,415
2026-04-01	15.700	16.130	15.700	15.900	15.900	5,174
2026-03-31	15.180	15.730	15.020	15.670	15.670	6,320
2026-03-30	15.110	15.290	14.950	14.990	14.990	5,621
2026-03-27	15.050	15.050	15.050	15.050	15.050	6,743
2026-03-26	15.400	15.400	14.990	15.150	15.150	6,174
2026-03-25	15.140	15.530	15.080	15.270	15.270	4,735
2026-03-24	15.410	15.410	14.860	15.160	15.160	6,798
2026-03-23	15.000	15.370	14.930	15.200	15.200	7,065
2026-03-20	14.860	14.860	14.860	14.860	14.860	9,687
2026-03-19	15.240	15.240	14.780	15.110	15.110	9,967
2026-03-18	15.390	15.390	15.100	15.220	15.220	5,823
2026-03-17	15.650	15.650	15.210	15.350	15.350	6,386
2026-03-16	15.640	15.710	15.400	15.500	15.500	5,582
2026-03-13	15.280	15.280	15.280	15.280	15.280	9,092
2026-03-12	16.250	16.250	15.520	15.520	15.520	11,714
2026-03-11	16.370	16.470	16.090	16.290	16.290	4,667
2026-03-10	15.960	16.540	15.960	16.470	16.470	4,478
2026-03-09	15.930	16.160	15.770	16.040	16.040	7,897
2026-03-06	16.130	16.130	16.130	16.130	16.130	8,857
2026-03-05	16.890	16.900	16.350	16.540	16.540	7,335
2026-03-04	16.240	16.990	16.240	16.990	16.990	4,552
2026-03-03	16.800	16.800	16.140	16.570	16.570	10,410
2026-03-02	16.940	17.070	16.650	17.070	17.070	7,893
2026-02-27	17.050	17.050	17.050	17.050	17.050	7,807
2026-02-26	17.410	17.500	17.080	17.130	17.130	6,125
2026-02-25	17.800	18.000	17.170	17.370	17.370	7,876
2026-02-24	17.500	17.760	17.440	17.660	17.660	4,092
2026-02-23	18.380	18.380	17.550	17.720	17.720	6,898
2026-02-20	18.180	18.180	18.180	18.180	18.180	4,817
2026-02-19	17.500	17.970	17.500	17.700	17.700	4,058
2026-02-18	17.360	17.760	17.250	17.510	17.510	3,596
2026-02-13	17.620	17.620	17.620	17.620	17.620	4,729
2026-02-12	18.430	18.470	17.750	17.960	17.960	4,982
2026-02-11	18.220	18.470	18.120	18.280	18.280	4,452
2026-02-10	17.940	18.290	17.700	17.900	17.900	5,000
2026-02-09	16.810	17.970	16.810	17.940	17.940	6,556
2026-02-06	17.140	17.140	17.140	17.140	17.140	9,334
2026-02-05	17.960	17.960	17.270	17.460	17.460	8,314
2026-02-04	18.020	18.580	17.350	17.850	17.850	6,863
2026-02-03	18.490	18.950	17.970	18.010	18.010	6,724
2026-02-02	18.780	18.780	18.500	18.540	18.540	4,614
2026-01-30	18.780	18.780	18.500	18.690	18.690	1,470
2026-01-29	19.030	19.200	18.550	18.790	18.790	3,801
2026-01-28	18.850	19.040	18.740	18.840	18.840	5,071
2026-01-27	18.180	18.860	18.180	18.710	18.710	4,499
2026-01-26	18.240	18.420	18.070	18.180	18.180	4,814
2026-01-23	18.150	18.150	18.150	18.150	18.150	5,066
2026-01-22	17.650	18.330	17.630	17.960	17.960	4,606
2026-01-21	17.030	17.790	17.010	17.470	17.470	5,738
2026-01-20	17.000	17.350	16.850	17.350	17.350	5,447
2026-01-19	17.120	17.220	16.880	17.010	17.010	4,605

← NewerPage 3 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.