SANB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 4,385 |
| 2026-01-15 | 17.390 | 17.440 | 16.930 | 17.130 | 17.130 | 4,436 |
| 2026-01-14 | 17.250 | 17.390 | 17.080 | 17.250 | 17.250 | 3,899 |
| 2026-01-13 | 17.200 | 17.350 | 17.040 | 17.080 | 17.080 | 3,899 |
| 2026-01-12 | 17.390 | 17.460 | 17.170 | 17.220 | 17.220 | 4,809 |
| 2026-01-09 | 17.540 | 17.540 | 17.540 | 17.540 | 17.540 | 3,531 |
| 2026-01-08 | 17.000 | 17.200 | 16.890 | 17.050 | 17.050 | 3,669 |
| 2026-01-07 | 17.140 | 17.300 | 16.860 | 17.090 | 17.090 | 4,423 |
| 2026-01-06 | 17.540 | 17.640 | 17.240 | 17.430 | 17.430 | 3,812 |
| 2026-01-05 | 17.190 | 17.420 | 17.030 | 17.400 | 17.400 | 5,042 |
| 2026-01-02 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 5,898 |
| 2025-12-30 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 3,738 |
| 2025-12-29 | 17.500 | 17.500 | 17.020 | 17.080 | 17.080 | 4,589 |
| 2025-12-26 | 17.470 | 17.470 | 17.470 | 17.470 | 17.470 | 4,075 |
| 2025-12-23 | 17.190 | 17.190 | 17.190 | 17.190 | 17.190 | 4,140 |
| 2025-12-22 | 16.540 | 16.620 | 16.270 | 16.480 | 16.480 | 4,304 |
| 2025-12-19 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 3,414 |
| 2025-12-18 | 16.010 | 16.530 | 16.010 | 16.450 | 16.450 | 3,430 |
| 2025-12-17 | 16.290 | 16.420 | 16.020 | 16.200 | 16.200 | 3,013 |
| 2025-12-16 | 16.800 | 16.830 | 16.340 | 16.350 | 16.350 | 3,570 |
| 2025-12-15 | 16.620 | 16.950 | 16.350 | 16.870 | 16.870 | 4,238 |
| 2025-12-12 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 2,480 |
| 2025-12-11 | 16.350 | 16.640 | 16.300 | 16.590 | 16.590 | 2,858 |
| 2025-12-10 | 16.700 | 16.720 | 16.440 | 16.440 | 16.440 | 2,440 |
| 2025-12-09 | 16.970 | 16.970 | 16.470 | 16.610 | 16.610 | 4,555 |
| 2025-12-08 | 17.060 | 17.400 | 16.910 | 16.910 | 16.910 | 5,150 |
| 2025-12-05 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 5,369 |
| 2025-12-04 | 17.750 | 18.190 | 17.750 | 17.880 | 17.880 | 3,252 |
| 2025-12-03 | 18.000 | 18.130 | 17.660 | 17.710 | 17.710 | 3,821 |
| 2025-12-02 | 17.240 | 17.990 | 17.000 | 17.930 | 17.930 | 6,744 |
| 2025-12-01 | 17.810 | 17.810 | 17.490 | 17.600 | 17.600 | 5,017 |
| 2025-11-28 | 17.740 | 17.740 | 17.740 | 17.740 | 17.740 | 20,973 |
| 2025-11-27 | 17.650 | 17.720 | 17.530 | 17.580 | 17.580 | 3,438 |
| 2025-11-26 | 17.310 | 17.720 | 17.310 | 17.690 | 17.690 | 4,186 |
| 2025-11-25 | 17.000 | 17.320 | 17.000 | 17.240 | 17.240 | 3,522 |
| 2025-11-24 | 16.840 | 17.290 | 16.460 | 17.170 | 17.170 | 3,646 |
| 2025-11-21 | 17.190 | 17.190 | 17.190 | 17.190 | 17.190 | 3,495 |
| 2025-11-19 | 17.070 | 17.070 | 17.070 | 17.070 | 17.070 | 3,625 |
| 2025-11-18 | 17.270 | 17.460 | 17.240 | 17.250 | 17.250 | 3,810 |
| 2025-11-17 | 17.150 | 17.510 | 17.150 | 17.210 | 17.210 | 3,780 |
| 2025-11-14 | 17.490 | 17.490 | 17.490 | 17.490 | 17.490 | 4,181 |
| 2025-11-13 | 17.230 | 17.490 | 17.200 | 17.200 | 17.200 | 4,993 |
| 2025-11-12 | 17.060 | 17.380 | 17.060 | 17.210 | 17.210 | 5,034 |
| 2025-11-11 | 16.940 | 17.340 | 16.940 | 17.270 | 17.270 | 6,098 |
| 2025-11-10 | 16.680 | 17.010 | 16.670 | 16.790 | 16.790 | 6,354 |
| 2025-11-07 | 16.760 | 16.760 | 16.760 | 16.760 | 16.760 | 6,084 |
| 2025-11-06 | 16.820 | 17.040 | 16.660 | 16.660 | 16.660 | 4,560 |
| 2025-11-05 | 16.220 | 16.820 | 16.220 | 16.820 | 16.820 | 5,684 |
| 2025-11-04 | 16.170 | 16.680 | 16.170 | 16.350 | 16.350 | 4,699 |
| 2025-11-03 | 16.180 | 16.520 | 16.160 | 16.320 | 16.320 | 6,423 |
| 2025-10-31 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 4,962 |
| 2025-10-30 | 15.290 | 16.000 | 15.290 | 15.950 | 15.950 | 4,781 |
| 2025-10-29 | 15.400 | 15.850 | 15.400 | 15.580 | 15.580 | 4,995 |
| 2025-10-28 | 15.190 | 15.470 | 15.190 | 15.250 | 15.250 | 3,577 |
| 2025-10-27 | 15.040 | 15.420 | 15.040 | 15.380 | 15.380 | 4,371 |
| 2025-10-24 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | 3,909 |
| 2025-10-23 | 14.940 | 14.980 | 14.820 | 14.870 | 14.870 | 2,438 |
| 2025-10-22 | 14.990 | 14.990 | 14.640 | 14.770 | 14.770 | 3,249 |
| 2025-10-21 | 15.130 | 15.290 | 14.980 | 14.980 | 14.980 | 5,716 |
| 2025-10-20 | 14.770 | 15.150 | 14.660 | 15.050 | 15.050 | 5,503 |
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.