SANB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.500	14.830	14.500	14.830	14.830	6,081
2025-04-25	14.590	14.590	14.590	14.590	14.590	5,967
2025-04-24	14.100	14.710	14.100	14.600	14.600	5,103
2025-04-23	14.080	14.370	14.070	14.230	14.230	4,908
2025-04-22	14.150	14.150	13.850	14.140	14.140	6,045
2025-04-17	14.450	14.450	14.450	14.450	14.450	4,958
2025-04-16	14.150	14.380	14.120	14.250	14.250	4,566
2025-04-15	13.970	14.460	13.970	14.300	14.300	6,142
2025-04-14	13.960	14.160	13.860	14.140	14.140	7,055
2025-04-11	13.960	13.960	13.960	13.960	13.960	5,608
2025-04-10	13.770	13.960	13.760	13.780	13.780	4,284
2025-04-09	13.540	14.160	13.510	13.980	13.980	5,234
2025-04-08	13.670	13.670	13.670	13.670	13.670	6,798
2025-04-07	14.030	14.030	14.030	14.030	14.030	10,284
2025-04-04	14.110	14.110	14.110	14.110	14.110	7,630
2025-04-03	14.310	14.310	14.310	14.310	14.310	6,375
2025-04-02	14.210	14.210	14.210	14.210	14.210	4,636
2025-04-01	14.000	14.000	14.000	14.000	14.000	5,154
2025-03-31	14.080	14.080	14.080	14.080	14.080	7,119
2025-03-28	14.380	14.380	14.380	14.380	14.380	5,484
2025-03-27	14.270	14.430	14.180	14.400	14.400	4,521
2025-03-26	14.090	14.390	14.090	14.270	14.270	4,746
2025-03-25	14.020	14.270	13.980	14.100	14.100	4,645
2025-03-24	13.820	14.100	13.820	14.080	14.080	6,380
2025-03-21	14.060	14.060	14.060	14.060	14.060	5,532
2025-03-20	14.070	14.070	14.070	14.070	14.070	5,372
2025-03-19	14.110	14.110	14.110	14.110	14.110	6,394
2025-03-18	14.000	14.000	14.000	14.000	14.000	5,246
2025-03-17	14.010	14.010	14.010	14.010	14.010	6,782
2025-03-14	13.780	13.780	13.780	13.780	13.780	7,808
2025-03-13	13.070	13.420	13.070	13.300	13.300	4,302
2025-03-12	13.200	13.200	13.200	13.200	13.200	6,285
2025-03-11	13.320	13.320	13.320	13.320	13.320	8,513
2025-03-10	13.420	13.420	13.420	13.420	13.420	8,825
2025-03-07	13.700	13.700	13.700	13.700	13.700	8,973
2025-03-06	13.400	13.550	13.250	13.390	13.390	9,716
2025-03-05	13.370	13.600	13.300	13.600	13.600	6,859
2025-02-28	13.370	13.370	13.370	13.370	13.370	7,613
2025-02-27	13.970	14.070	13.760	13.850	13.850	4,535
2025-02-26	13.920	14.100	13.850	13.980	13.980	3,854
2025-02-25	13.840	13.950	13.760	13.780	13.780	4,674
2025-02-24	13.810	13.950	13.670	13.750	13.750	6,902
2025-02-21	13.670	13.670	13.670	13.670	13.670	6,538
2025-02-20	13.950	13.980	13.750	13.800	13.800	5,045
2025-02-19	13.900	13.980	13.720	13.880	13.880	4,868
2025-02-18	13.850	14.080	13.790	13.970	13.970	4,297
2025-02-17	13.940	14.070	13.890	14.000	14.000	6,608
2025-02-14	14.000	14.000	14.000	14.000	14.000	6,150
2025-02-13	13.820	13.820	13.440	13.550	13.550	6,785
2025-02-12	13.920	14.000	13.640	13.740	13.740	8,750
2025-02-11	13.630	13.960	13.620	13.780	13.780	4,460
2025-02-10	13.800	14.020	13.680	13.750	13.750	7,657
2025-02-07	13.800	13.800	13.800	13.800	13.800	7,385
2025-02-06	14.200	14.260	13.930	14.000	14.000	6,280
2025-02-05	13.560	14.340	13.560	14.130	14.130	13,662
2025-02-04	13.490	13.560	13.340	13.400	13.400	6,250
2025-02-03	13.630	13.630	13.420	13.460	13.460	8,199
2025-01-31	13.480	13.480	13.480	13.480	13.480	6,107
2025-01-30	13.100	13.470	13.100	13.350	13.350	4,957
2025-01-29	13.200	13.270	13.120	13.130	13.130	4,375

← NewerPage 7 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.