SANB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	14.730	14.730	14.730	14.730	14.730	4,036
2025-10-16	14.500	14.730	14.400	14.630	14.630	3,599
2025-10-15	14.390	14.550	14.120	14.470	14.470	4,567
2025-10-14	14.540	14.540	14.090	14.290	14.290	8,736
2025-10-13	14.570	14.820	14.420	14.440	14.440	6,156
2025-10-10	14.450	14.450	14.450	14.450	14.450	4,531
2025-10-09	14.650	14.810	14.580	14.680	14.680	3,331
2025-10-08	14.800	14.800	14.560	14.620	14.620	3,704
2025-10-07	14.920	14.920	14.610	14.650	14.650	4,733
2025-10-06	15.060	15.140	14.830	14.880	14.880	3,943
2025-10-03	15.060	15.060	15.060	15.060	15.060	2,534
2025-10-02	15.110	15.190	14.960	15.190	15.190	3,164
2025-10-01	15.400	15.560	15.030	15.080	15.080	4,279
2025-09-30	15.370	15.570	15.280	15.500	15.500	4,555
2025-09-29	15.200	15.450	15.100	15.330	15.330	4,482
2025-09-26	15.200	15.200	15.200	15.200	15.200	3,934
2025-09-25	14.990	15.160	14.850	14.860	14.860	3,404
2025-09-24	15.250	15.290	15.050	15.090	15.090	2,648
2025-09-23	15.000	15.270	14.950	15.200	15.200	3,962
2025-09-22	15.120	15.220	14.860	15.070	15.070	4,834
2025-09-19	15.300	15.300	15.300	15.300	15.300	3,233
2025-09-18	15.340	15.420	15.200	15.260	15.260	2,433
2025-09-17	14.950	15.440	14.880	15.350	15.350	5,461
2025-09-16	15.030	15.190	14.870	14.890	14.890	3,170
2025-09-15	14.980	15.170	14.980	15.100	15.100	3,376
2025-09-12	15.020	15.020	15.020	15.020	15.020	3,955
2025-09-11	14.920	15.350	14.820	15.130	15.130	3,418
2025-09-10	15.000	15.240	14.890	14.920	14.920	3,410
2025-09-09	15.010	15.180	14.980	14.980	14.980	3,548
2025-09-08	15.250	15.320	14.980	14.990	14.990	5,200
2025-09-05	15.200	15.200	15.200	15.200	15.200	6,231
2025-09-04	14.690	14.890	14.620	14.890	14.890	3,440
2025-09-03	14.620	14.890	14.560	14.560	14.560	3,930
2025-09-02	14.780	14.870	14.050	14.570	14.570	3,918
2025-09-01	14.690	14.980	14.690	14.900	14.900	4,010
2025-08-29	14.860	14.860	14.860	14.860	14.860	3,999
2025-08-28	14.540	14.990	14.540	14.700	14.700	4,758
2025-08-27	14.330	14.590	14.250	14.530	14.530	4,308
2025-08-26	14.350	14.490	14.340	14.450	14.450	3,876
2025-08-25	14.190	14.420	14.190	14.420	14.420	3,725
2025-08-22	14.290	14.290	14.290	14.290	14.290	4,057
2025-08-21	13.900	14.020	13.800	13.870	13.870	3,701
2025-08-20	13.650	13.950	13.530	13.950	13.950	6,815
2025-08-19	14.200	14.380	13.640	13.740	13.740	7,122
2025-08-18	14.200	14.390	14.150	14.280	14.280	4,508
2025-08-15	14.130	14.130	14.130	14.130	14.130	3,925
2025-08-14	14.100	14.300	13.980	14.050	14.050	3,378
2025-08-13	14.300	14.350	14.020	14.060	14.060	4,080
2025-08-12	14.100	14.350	13.900	14.290	14.290	5,690
2025-08-11	13.950	14.130	13.900	14.050	14.050	5,926
2025-08-08	14.020	14.020	14.020	14.020	14.020	6,938
2025-08-07	13.780	14.060	13.770	14.060	14.060	3,728
2025-08-06	13.760	13.930	13.760	13.870	13.870	4,272
2025-08-05	13.760	14.000	13.750	13.800	13.800	4,012
2025-08-04	13.830	13.850	13.650	13.800	13.800	5,754
2025-08-01	13.690	13.690	13.690	13.690	13.690	5,771
2025-07-31	13.990	13.990	13.730	13.940	13.940	6,146
2025-07-30	13.700	14.000	13.400	14.000	14.000	6,933
2025-07-29	13.970	14.020	13.750	13.750	13.750	3,817
2025-07-28	13.950	14.060	13.800	13.960	13.960	3,852

← NewerPage 5 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.