SANB4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	13.180	13.200	13.050	13.200	13.200	4,442
2025-01-27	13.060	13.270	12.980	13.230	13.230	6,029
2025-01-24	12.930	12.930	12.930	12.930	12.930	4,479
2025-01-23	13.010	13.210	12.880	12.930	12.930	5,713
2025-01-22	13.210	13.360	13.110	13.300	13.300	7,254
2025-01-21	13.200	13.320	13.070	13.200	13.200	8,185
2025-01-20	13.180	13.310	12.980	13.310	13.310	8,086
2025-01-17	13.060	13.060	13.060	13.060	13.060	6,967
2025-01-16	13.000	13.250	13.000	13.250	13.250	5,262
2025-01-15	12.660	13.150	12.660	13.000	13.000	6,680
2025-01-14	12.670	12.920	12.500	12.810	12.810	6,561
2025-01-13	12.680	12.900	12.420	12.680	12.680	9,877
2025-01-10	12.500	12.500	12.500	12.500	12.500	7,518
2025-01-09	12.750	12.800	12.580	12.800	12.800	5,477
2025-01-08	12.850	12.850	12.550	12.800	12.800	8,526
2025-01-07	12.790	12.850	12.600	12.850	12.850	7,917
2025-01-06	12.290	12.660	12.200	12.660	12.660	9,143
2025-01-03	12.410	12.410	12.410	12.410	12.410	12,327
2025-01-02	12.770	12.770	12.100	12.390	12.390	17,353
2024-12-30	12.640	12.640	12.640	12.640	12.640	9,198
2024-12-27	12.500	12.500	12.500	12.500	12.500	12,935
2024-12-26	12.480	12.630	12.340	12.590	12.590	9,060
2024-12-23	12.470	12.470	12.470	12.470	12.470	17,122
2024-12-20	12.790	12.790	12.790	12.790	12.790	9,399
2024-12-19	12.430	12.560	12.290	12.350	12.350	10,496
2024-12-18	12.810	12.830	12.360	12.360	12.360	16,164
2024-12-17	12.600	12.880	12.550	12.760	12.760	9,667
2024-12-16	13.020	13.020	12.610	12.610	12.610	15,893
2024-12-13	12.890	12.890	12.890	12.890	12.890	20,518
2024-12-12	13.210	13.420	12.950	13.050	13.050	12,747
2024-12-11	13.440	13.580	13.080	13.430	13.430	8,763
2024-12-10	13.300	13.300	13.300	13.300	13.300	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.