SANB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.910	13.910	13.910	13.910	13.910	3,349
2025-07-24	13.870	13.940	13.650	13.890	13.890	4,347
2025-07-23	13.700	14.040	13.700	13.970	13.970	4,865
2025-07-22	13.710	13.850	13.690	13.800	13.800	5,171
2025-07-21	13.800	13.920	13.700	13.700	13.700	7,704
2025-07-18	13.890	13.890	13.890	13.890	13.890	7,953
2025-07-17	14.610	14.890	14.500	14.890	14.890	5,482
2025-07-16	14.450	14.550	14.240	14.540	14.540	5,749
2025-07-15	14.340	14.500	14.180	14.500	14.500	6,692
2025-07-14	14.500	14.550	14.210	14.400	14.400	8,099
2025-07-11	14.470	14.470	14.470	14.470	14.470	7,135
2025-07-10	14.950	15.000	14.640	14.770	14.770	5,083
2025-07-09	15.160	15.230	14.910	14.910	14.910	3,738
2025-07-08	15.110	15.260	15.100	15.150	15.150	3,821
2025-07-07	15.500	15.500	15.140	15.240	15.240	4,959
2025-07-04	15.550	15.550	15.550	15.550	15.550	3,863
2025-07-03	15.370	15.630	15.370	15.500	15.500	4,647
2025-07-02	15.660	15.840	15.400	15.530	15.530	4,401
2025-07-01	15.410	15.820	15.310	15.820	15.820	6,839
2025-06-30	15.210	15.630	15.150	15.630	15.630	5,474
2025-06-27	15.250	15.250	15.250	15.250	15.250	3,165
2025-06-26	15.290	15.450	15.250	15.300	15.300	2,822
2025-06-25	15.300	15.540	15.270	15.270	15.270	3,346
2025-06-24	15.100	15.800	15.100	15.400	15.400	4,697
2025-06-23	15.360	15.390	15.140	15.150	15.150	5,812
2025-06-20	15.360	15.360	15.360	15.360	15.360	5,512
2025-06-18	15.680	15.680	15.680	15.680	15.680	5,034
2025-06-17	15.650	15.770	15.560	15.560	15.560	3,556
2025-06-16	15.500	15.880	15.500	15.700	15.700	4,482
2025-06-13	15.500	15.500	15.500	15.500	15.500	5,034
2025-06-12	15.550	15.750	15.500	15.500	15.500	3,073
2025-06-11	15.000	15.860	15.000	15.750	15.750	7,727
2025-06-10	14.940	15.200	14.930	15.040	15.040	3,212
2025-06-09	14.980	15.090	14.860	15.050	15.050	5,901
2025-06-06	15.090	15.090	15.090	15.090	15.090	3,426
2025-06-05	15.300	15.350	15.070	15.190	15.190	3,272
2025-06-04	15.600	15.700	15.170	15.200	15.200	4,860
2025-06-03	15.540	15.540	15.540	15.540	15.540	5,181
2025-06-02	15.250	15.250	15.250	15.250	15.250	6,777
2025-05-30	15.570	15.570	15.570	15.570	15.570	4,195
2025-05-29	15.550	15.550	15.550	15.550	15.550	3,506
2025-05-28	15.510	15.820	15.510	15.570	15.570	3,664
2025-05-27	15.710	15.710	15.710	15.710	15.710	4,234
2025-05-26	15.870	15.870	15.870	15.870	15.870	4,208
2025-05-23	15.650	15.650	15.650	15.650	15.650	4,542
2025-05-22	15.450	15.450	15.450	15.450	15.450	3,906
2025-05-21	15.550	15.550	15.550	15.550	15.550	4,467
2025-05-20	15.760	15.760	15.760	15.760	15.760	4,746
2025-05-19	15.810	15.810	15.810	15.810	15.810	6,034
2025-05-16	15.750	15.750	15.750	15.750	15.750	6,268
2025-05-15	15.930	15.930	15.930	15.930	15.930	4,234
2025-05-14	15.700	15.700	15.700	15.700	15.700	4,291
2025-05-13	15.610	15.610	15.610	15.610	15.610	6,531
2025-05-12	15.420	15.420	15.420	15.420	15.420	5,038
2025-05-09	15.560	15.560	15.560	15.560	15.560	0
2025-05-06	14.890	15.140	14.840	14.940	14.940	4,756
2025-05-05	14.950	14.950	14.950	14.950	14.950	6,241
2025-05-02	15.300	15.300	15.300	15.300	15.300	6,388
2025-04-30	15.440	15.440	15.440	15.440	15.440	10,101
2025-04-29	14.800	15.190	14.800	14.900	14.900	6,189

← NewerPage 6 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.