SANB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	14.680	14.840	14.400	14.840	14.840	8,453
2026-10-06	14.250	14.780	14.200	14.730	14.730	10,600
2026-10-05	14.120	14.440	13.860	14.290	14.290	17,028
2026-10-02	14.030	14.030	14.030	14.030	14.030	10,023
2026-10-01	14.270	14.270	13.760	13.890	13.890	15,187
2026-09-30	14.280	14.280	14.280	14.280	14.280	0
2026-09-28	14.560	14.850	14.560	14.620	14.620	5,021
2026-09-25	14.850	14.850	14.850	14.850	14.850	3,911
2026-09-24	14.680	14.820	14.580	14.770	14.770	3,554
2026-09-23	14.780	14.840	14.600	14.610	14.610	5,495
2026-09-22	15.020	15.030	14.720	14.890	14.890	5,253
2026-09-21	14.970	15.020	14.750	15.020	15.020	5,228
2026-09-18	14.830	14.830	14.830	14.830	14.830	7,007
2026-09-17	15.130	15.250	14.820	15.070	15.070	5,429
2026-09-16	15.020	15.050	14.800	14.830	14.830	4,717
2026-09-15	15.150	15.160	14.910	14.990	14.990	4,717
2026-09-14	14.930	15.180	14.930	15.150	15.150	4,614
2026-09-11	15.220	15.220	15.220	15.220	15.220	7,920
2026-09-10	14.750	14.990	14.750	14.800	14.800	5,094
2026-09-09	15.100	15.130	14.710	14.940	14.940	5,966
2026-09-08	15.120	15.240	14.970	14.970	14.970	8,095
2026-09-04	15.070	15.070	15.070	15.070	15.070	5,278
2026-09-03	14.880	15.130	14.860	15.030	15.030	10,839
2026-09-02	14.670	14.900	14.530	14.800	14.800	7,270
2026-09-01	14.910	14.910	14.530	14.600	14.600	8,398
2026-08-31	14.980	15.060	14.790	14.880	14.880	4,619
2026-08-28	14.980	14.980	14.980	14.980	14.980	4,922
2026-08-27	14.810	14.850	14.650	14.800	14.800	3,156
2026-08-26	14.730	15.060	14.730	14.850	14.850	5,224
2026-08-25	14.790	14.990	14.700	14.860	14.860	4,875
2026-08-24	14.770	15.020	14.610	14.770	14.770	7,924
2026-08-21	14.670	14.670	14.670	14.670	14.670	6,877
2026-08-20	14.430	14.560	14.300	14.400	14.400	6,591
2026-08-19	14.470	14.680	14.240	14.430	14.430	6,682
2026-08-18	14.700	14.770	14.440	14.590	14.590	4,705
2026-08-17	14.720	15.080	14.610	14.620	14.620	8,848
2026-08-14	14.920	14.920	14.920	14.920	14.920	14,477
2026-08-13	14.550	14.980	14.490	14.600	14.600	13,827
2026-08-12	14.500	14.780	14.420	14.530	14.530	13,715
2026-08-11	14.400	14.680	13.950	14.430	14.430	12,467
2026-08-10	14.580	14.710	14.280	14.330	14.330	12,948
2026-08-07	14.510	14.510	14.510	14.510	14.510	13,141
2026-08-06	14.500	14.850	14.480	14.540	14.540	15,958
2026-08-05	14.480	14.750	14.450	14.540	14.540	16,660
2026-08-04	14.180	14.590	14.150	14.410	14.410	20,970
2026-08-03	13.950	14.420	13.880	14.190	14.190	34,331
2026-07-31	14.030	14.030	14.030	14.030	14.030	27,903
2026-07-30	13.190	13.390	12.870	12.890	12.890	33,645
2026-07-29	13.600	13.700	12.960	13.090	13.090	47,185
2026-07-28	13.900	14.200	13.800	13.950	13.950	6,882
2026-07-27	13.690	13.890	13.570	13.850	13.850	8,681
2026-07-24	13.650	13.650	13.650	13.650	13.650	9,030
2026-07-23	13.790	13.790	13.480	13.570	13.570	12,310
2026-07-22	13.840	13.850	13.470	13.700	13.700	13,429
2026-07-21	13.840	14.050	13.750	13.940	13.940	9,952
2026-07-20	13.830	13.890	13.540	13.890	13.890	16,296
2026-07-17	13.710	13.710	13.710	13.710	13.710	16,810
2026-07-16	13.990	14.050	13.560	13.810	13.810	17,451
2026-07-15	14.100	14.100	13.820	14.000	14.000	13,776
2026-07-14	14.330	14.330	13.920	14.060	14.060	12,324

Page 1 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.