SANTANDER BRON 

SANB3
🏛️ brazil →
13.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 13.69 13.69 13.24 13.44 0.1M
2021-12-29 13.79 13.79 13.48 13.49 0.1M
2021-12-28 13.71 13.79 13.57 13.69 0.0M
2021-12-27 13.81 13.82 13.57 13.71 0.0M
2021-12-23 13.60 13.70 13.43 13.68 0.0M
2021-12-22 13.45 13.60 13.24 13.60 0.1M
2021-12-21 13.60 13.78 13.42 13.44 0.2M
2021-12-20 13.95 13.97 13.38 13.54 0.2M
2021-12-17 14.26 14.26 13.94 13.94 0.1M
2021-12-16 14.13 14.36 14.13 14.24 0.0M
2021-12-15 14.00 14.21 13.86 14.11 0.1M
2021-12-14 14.26 14.42 13.96 13.96 0.1M
2021-12-13 14.27 14.41 14.06 14.06 0.2M
2021-12-10 14.48 14.48 13.90 14.14 0.2M
2021-12-09 14.59 14.59 14.19 14.46 0.2M
2021-12-08 14.85 14.85 14.48 14.57 0.1M
2021-12-07 15.03 15.03 14.63 14.74 0.1M
2021-12-06 14.90 15.21 14.71 14.93 0.0M
2021-12-03 14.89 15.22 14.71 14.84 0.0M
2021-12-02 14.67 14.92 14.38 14.84 0.0M
2021-12-01 15.05 15.05 14.25 14.66 0.1M
2021-11-30 14.92 15.03 14.37 14.66 0.1M
2021-11-29 15.20 15.33 14.82 14.91 0.0M
2021-11-26 15.20 15.44 14.92 15.13 0.1M
2021-11-25 15.35 15.86 15.35 15.61 0.0M
2021-11-24 15.05 15.48 15.05 15.47 0.0M
2021-11-23 15.05 15.43 14.97 15.20 0.0M
2021-11-22 15.24 15.42 14.94 15.09 0.0M
2021-11-19 15.26 15.28 14.94 15.23 0.0M
2021-11-18 15.28 15.32 15.08 15.26 0.0M
2021-11-17 15.40 15.51 15.14 15.17 0.0M
2021-11-16 15.61 15.61 15.13 15.41 0.0M
2021-11-12 15.49 15.59 15.27 15.54 0.0M
2021-11-11 15.42 15.80 15.28 15.49 0.0M
2021-11-10 14.99 15.70 14.90 15.42 0.0M
2021-11-09 15.43 15.43 14.87 15.13 0.0M
2021-11-08 15.22 15.35 14.94 15.20 0.0M
2021-11-05 15.33 15.53 15.05 15.18 0.0M
2021-11-04 15.75 15.89 14.84 15.15 0.1M
2021-11-03 15.81 16.10 15.66 15.96 0.0M
2021-11-01 15.21 15.87 15.21 15.66 0.0M
2021-10-29 15.11 15.70 14.87 14.93 0.0M
2021-10-28 15.17 15.33 14.94 15.21 0.0M
2021-10-27 15.52 15.64 15.15 15.15 0.1M
2021-10-26 15.28 15.41 15.09 15.21 0.0M
2021-10-25 15.33 15.58 15.30 15.49 0.0M
2021-10-22 15.75 15.75 14.55 15.17 0.1M
2021-10-21 15.24 15.76 15.06 15.44 0.0M
2021-10-20 15.33 15.70 15.29 15.68 0.0M
2021-10-19 15.70 15.70 15.11 15.13 0.1M
2021-10-18 15.70 16.48 15.67 15.94 0.0M
2021-10-15 14.92 15.61 14.86 15.45 0.1M
2021-10-14 14.98 14.98 14.71 14.82 0.0M
2021-10-13 14.99 14.99 14.52 14.82 0.1M
2021-10-11 15.41 15.42 14.84 14.85 0.0M
2021-10-08 15.19 15.62 15.19 15.24 0.0M
2021-10-07 15.10 15.10 14.92 14.96 0.0M
2021-10-06 14.92 15.14 14.75 15.14 0.0M
2021-10-05 14.81 15.24 14.69 14.87 0.0M
2021-10-04 14.91 15.01 14.57 14.84 0.0M
2021-10-01 14.53 15.01 14.53 15.01 0.0M
2021-09-30 15.03 15.14 14.47 14.52 0.0M
2021-09-29 14.92 15.25 14.92 15.03 0.0M
2021-09-28 15.00 15.71 14.78 14.83 0.0M
2021-09-27 14.83 14.97 14.18 14.88 0.0M
2021-09-24 14.56 14.63 14.28 14.28 0.0M
2021-09-23 14.37 14.84 14.34 14.68 0.0M
2021-09-22 14.06 14.51 14.06 14.39 0.0M
2021-09-21 13.84 14.31 13.84 13.99 0.0M
2021-09-20 14.57 14.57 13.76 13.81 0.1M
2021-09-17 15.05 15.17 14.57 14.57 0.0M
2021-09-16 15.10 15.17 14.70 15.10 0.0M
2021-09-15 15.37 15.42 15.01 15.05 0.0M
2021-09-14 15.58 15.62 15.38 15.45 0.0M
2021-09-13 15.53 15.63 15.40 15.40 0.0M
2021-09-10 15.74 16.01 15.35 15.37 0.0M
2021-09-09 15.84 15.86 15.28 15.55 0.1M
2021-09-08 16.31 16.40 15.77 15.86 0.0M
2021-09-06 16.11 16.61 16.11 16.47 0.0M
2021-09-03 16.76 16.93 16.09 16.09 0.0M
2021-09-02 17.63 17.63 16.60 16.83 0.0M
2021-09-01 17.89 18.39 17.77 17.86 0.0M
2021-08-31 17.87 18.41 17.73 17.82 0.0M
2021-08-30 17.76 18.22 17.63 17.87 0.0M
2021-08-27 17.65 17.90 17.32 17.80 0.0M
2021-08-26 17.63 17.80 17.59 17.65 0.0M
2021-08-25 17.55 17.66 17.29 17.63 0.0M
2021-08-24 17.33 17.75 17.24 17.45 0.0M
2021-08-23 16.95 17.25 16.95 17.18 0.0M
2021-08-20 16.76 17.12 16.71 16.77 0.0M
2021-08-19 16.72 17.06 16.71 17.01 0.0M
2021-08-18 16.92 17.27 16.84 16.84 0.0M
2021-08-17 17.02 17.37 16.63 16.99 0.0M
2021-08-16 17.15 17.45 16.84 17.14 0.0M
2021-08-13 17.09 17.20 16.80 17.14 0.0M
2021-08-12 16.97 17.19 16.88 16.97 0.0M
2021-08-11 16.93 17.21 16.68 17.02 0.0M
2021-08-10 17.35 17.35 16.79 17.06 0.0M
2021-08-09 17.19 17.43 17.11 17.19 0.0M
2021-08-06 16.55 17.21 16.44 17.04 0.1M
2021-08-05 16.43 16.63 16.23 16.44 0.0M
2021-08-04 16.47 16.63 16.21 16.38 0.1M
2021-08-03 16.61 16.82 16.30 16.46 0.1M
2021-08-02 16.49 17.11 16.49 16.61 0.0M
2021-07-30 16.80 16.89 16.34 16.34 0.1M
2021-07-29 17.15 17.15 16.71 16.80 0.0M
2021-07-28 17.06 17.29 16.22 16.96 0.1M
2021-07-27 16.80 17.06 15.96 16.93 0.1M
2021-07-26 16.31 17.05 16.29 16.80 0.0M
2021-07-23 16.46 16.65 16.21 16.29 0.0M
2021-07-22 16.67 16.77 16.30 16.30 0.0M
2021-07-21 16.52 16.82 16.46 16.55 0.0M
2021-07-20 16.33 16.51 16.16 16.43 0.0M
2021-07-19 16.21 16.75 15.96 16.33 0.0M
2021-07-16 16.93 16.95 16.27 16.27 0.0M
2021-07-15 16.95 17.21 16.75 16.89 0.0M
2021-07-14 17.26 17.73 16.95 16.95 0.0M
2021-07-13 16.98 17.44 16.80 17.31 0.0M
2021-07-12 16.39 17.28 16.38 17.06 0.0M
2021-07-08 16.34 16.44 16.06 16.38 0.0M
2021-07-07 16.42 16.48 16.31 16.47 0.0M
2021-07-06 16.64 16.64 16.30 16.41 0.0M
2021-07-05 16.56 16.72 16.54 16.64 0.0M
2021-07-02 16.57 16.79 16.34 16.74 0.0M
2021-07-01 16.53 16.86 16.29 16.30 0.0M
2021-06-30 17.06 17.06 16.72 16.73 0.0M
2021-06-29 17.27 17.27 16.79 17.06 0.0M
2021-06-28 17.39 17.40 16.95 17.17 0.0M
2021-06-25 17.27 17.84 17.16 17.39 0.0M
2021-06-24 18.04 18.04 17.55 17.75 0.0M
2021-06-23 17.58 18.36 17.58 17.75 0.0M
2021-06-22 17.92 18.06 17.64 17.93 0.0M
2021-06-21 17.92 18.31 17.92 18.09 0.0M
2021-06-18 18.45 18.45 18.13 18.25 0.0M
2021-06-17 18.85 19.15 18.34 18.51 0.0M
2021-06-16 18.65 19.10 18.29 18.77 0.1M
2021-06-15 18.59 18.59 18.22 18.44 0.0M
2021-06-14 18.44 18.75 18.31 18.43 0.0M
2021-06-11 18.48 18.50 18.17 18.44 0.0M
2021-06-10 18.53 18.77 18.45 18.56 0.0M
2021-06-09 18.66 18.77 18.38 18.53 0.0M
2021-06-08 18.61 18.84 18.32 18.65 0.0M
2021-06-07 18.25 18.87 18.25 18.61 0.1M
2021-06-04 17.79 18.43 17.79 18.25 0.1M
2021-06-02 17.23 17.86 17.23 17.74 0.1M
2021-06-01 16.90 17.57 16.89 17.25 0.1M
2021-05-31 16.78 16.97 16.59 16.91 0.0M
2021-05-28 16.86 17.15 16.63 17.05 0.1M
2021-05-27 16.48 16.86 16.48 16.78 0.0M
2021-05-26 16.63 16.96 16.46 16.46 0.1M
2021-05-25 16.46 16.72 16.46 16.51 0.0M
2021-05-24 16.68 16.80 16.39 16.46 0.0M
2021-05-21 16.16 16.55 16.16 16.47 0.0M
2021-05-20 16.58 16.72 16.44 16.45 0.0M
2021-05-19 15.93 16.56 15.93 16.56 0.1M
2021-05-18 15.87 16.17 15.77 16.00 0.0M
2021-05-17 15.90 16.04 15.68 15.99 0.0M
2021-05-14 15.77 16.00 15.67 15.90 0.1M
2021-05-13 15.38 15.77 15.31 15.66 0.1M
2021-05-12 15.44 15.54 15.22 15.29 0.1M
2021-05-11 15.62 15.64 15.40 15.57 0.0M
2021-05-10 15.76 15.76 15.54 15.62 0.0M
2021-05-07 15.38 15.57 15.36 15.54 0.0M
2021-05-06 15.52 15.53 15.30 15.38 0.0M
2021-05-05 15.37 15.74 15.29 15.59 0.0M
2021-05-04 15.69 15.69 15.31 15.36 0.1M
2021-05-03 15.59 15.79 15.33 15.69 0.0M
2021-04-30 15.80 15.80 15.47 15.54 0.1M
2021-04-29 16.46 16.61 15.76 15.80 0.1M
2021-04-28 15.42 16.65 15.41 16.30 0.3M
2021-04-27 15.46 15.46 15.04 15.21 0.1M
2021-04-26 15.37 15.66 15.21 15.34 0.0M
2021-04-23 15.22 15.56 15.22 15.36 0.1M
2021-04-22 15.39 15.51 15.12 15.20 0.1M
2021-04-20 15.31 15.51 15.31 15.36 0.0M
2021-04-19 15.62 15.71 15.41 15.41 0.0M
2021-04-16 15.60 15.68 15.50 15.62 0.0M
2021-04-15 15.71 15.98 15.51 15.60 0.0M
2021-04-14 15.38 15.96 15.38 15.71 0.1M
2021-04-13 15.57 15.57 15.21 15.28 0.0M
2021-04-12 15.29 15.56 15.16 15.56 0.1M
2021-04-09 15.21 15.45 15.16 15.18 0.0M
2021-04-08 15.31 15.46 15.21 15.35 0.0M
2021-04-07 15.54 15.58 15.29 15.29 0.0M
2021-04-06 15.62 15.82 15.40 15.50 0.0M
2021-04-05 15.50 15.70 15.36 15.62 0.1M
2021-04-01 15.97 16.00 15.23 15.36 0.1M
2021-03-31 16.12 16.19 15.54 15.66 0.0M
2021-03-30 16.02 16.11 15.57 15.95 0.1M
2021-03-29 16.12 16.37 15.66 15.82 0.1M
2021-03-26 15.58 16.35 15.58 16.14 0.1M
2021-03-25 15.46 15.77 15.31 15.72 0.0M
2021-03-24 15.63 15.85 15.29 15.43 0.1M
2021-03-23 15.56 15.91 15.56 15.63 0.0M
2021-03-22 15.87 15.99 15.58 15.90 0.0M
2021-03-19 16.17 16.40 15.76 15.83 0.0M
2021-03-18 15.71 16.37 15.62 16.17 0.1M
2021-03-17 15.29 15.79 15.21 15.71 0.1M
2021-03-16 16.12 16.12 15.33 15.35 0.1M
2021-03-15 15.63 15.92 15.43 15.92 0.0M
2021-03-12 15.97 15.98 15.61 15.77 0.0M
2021-03-11 15.92 16.32 15.58 15.99 0.0M
2021-03-10 15.71 15.98 15.46 15.87 0.0M
2021-03-09 15.60 15.92 15.37 15.62 0.1M
2021-03-08 15.92 16.21 15.55 15.60 0.0M
2021-03-05 15.62 16.24 15.48 16.14 0.1M
2021-03-04 15.36 15.71 15.17 15.56 0.1M
2021-03-03 15.21 15.42 14.54 15.02 0.1M
2021-03-02 14.98 15.51 14.31 15.41 0.1M
2021-03-01 14.85 15.39 14.62 15.07 0.2M
2021-02-26 15.21 15.49 14.66 14.72 0.1M
2021-02-25 15.88 15.88 15.15 15.26 0.1M
2021-02-24 16.03 16.37 15.63 15.79 0.1M
2021-02-23 15.56 16.31 15.56 15.96 0.1M
2021-02-22 16.17 16.18 15.46 15.56 0.1M
2021-02-19 16.25 16.69 16.22 16.37 0.1M
2021-02-18 16.35 16.59 16.15 16.21 0.0M
2021-02-17 16.42 16.67 16.23 16.56 0.1M
2021-02-12 16.32 16.40 15.90 16.35 0.0M
2021-02-11 16.20 16.49 16.06 16.24 0.0M
2021-02-10 16.32 16.61 16.05 16.05 0.1M
2021-02-09 16.24 16.86 15.98 16.49 0.1M
2021-02-08 16.70 16.74 16.17 16.20 0.1M
2021-02-05 16.51 16.87 16.49 16.70 0.1M
2021-02-04 16.64 16.82 16.35 16.65 0.1M
2021-02-03 16.79 17.32 16.32 16.40 0.2M
2021-02-02 16.50 16.93 16.07 16.53 0.1M
2021-02-01 15.83 16.57 15.83 16.47 0.1M
2021-01-29 16.45 16.45 15.70 15.76 0.1M
2021-01-28 15.70 16.57 15.51 16.45 0.1M
2021-01-27 15.82 15.93 14.99 15.92 0.1M
2021-01-26 16.24 16.44 15.75 15.75 0.1M
2021-01-22 16.20 16.40 16.00 16.40 0.1M
2021-01-21 16.33 16.53 16.20 16.20 0.1M
2021-01-20 16.67 17.21 16.28 16.38 0.1M
2021-01-19 17.40 17.40 16.56 16.61 0.1M
2021-01-18 17.07 17.47 16.90 17.18 0.1M
2021-01-15 17.82 17.84 16.74 16.96 0.2M
2021-01-14 17.54 18.19 17.32 18.06 0.1M
2021-01-13 17.57 17.96 17.09 17.53 0.1M
2021-01-12 17.53 18.04 17.39 17.76 0.1M
2021-01-11 17.98 17.98 17.30 17.54 0.1M
2021-01-08 18.20 18.45 17.67 17.91 0.1M
2021-01-07 17.50 18.23 17.36 18.15 0.1M
2021-01-06 17.22 17.79 17.01 17.57 0.1M
2021-01-05 17.49 17.49 16.91 17.10 0.1M
2021-01-04 18.45 18.45 17.40 17.49 0.1M