SANTANDER BRON 

SANB3
🏛️ brazil →
14.01
Last Update: 2025-09-29
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
2022-12-29 11.84 11.97 11.73 11.83 0.1M
2022-12-28 11.63 11.91 11.61 11.84 0.1M
2022-12-27 11.74 11.77 11.54 11.62 0.1M
2022-12-26 11.84 11.84 11.58 11.60 0.1M
2022-12-23 11.65 11.87 11.62 11.80 0.1M
2022-12-22 11.52 11.64 11.44 11.64 0.1M
2022-12-21 11.47 11.56 11.32 11.51 0.1M
2022-12-20 11.12 11.52 11.12 11.49 0.2M
2022-12-19 11.00 11.20 10.95 11.12 0.2M
2022-12-16 10.80 10.96 10.73 10.86 0.2M
2022-12-15 10.85 10.99 10.71 10.80 0.3M
2022-12-14 10.94 11.04 10.69 10.90 0.4M
2022-12-13 11.29 11.36 10.89 10.92 0.7M
2022-12-12 11.52 11.52 11.13 11.30 0.5M
2022-12-09 11.55 11.57 11.44 11.51 0.3M
2022-12-08 11.72 11.76 11.47 11.55 0.4M
2022-12-07 11.75 11.81 11.66 11.72 0.1M
2022-12-06 11.52 11.75 11.52 11.75 0.1M
2022-12-05 11.99 11.99 11.52 11.56 0.6M
2022-12-02 11.72 11.93 11.57 11.65 0.2M
2022-12-01 11.72 11.74 11.51 11.72 0.4M
2022-11-30 11.68 11.78 11.53 11.73 0.3M
2022-11-29 11.65 11.84 11.45 11.68 0.3M
2022-11-28 11.66 11.72 11.54 11.64 0.4M
2022-11-25 12.01 12.01 11.64 11.65 0.2M
2022-11-24 11.72 12.13 11.68 12.07 0.1M
2022-11-23 11.72 11.72 11.56 11.72 0.2M
2022-11-22 11.76 11.82 11.60 11.72 0.2M
2022-11-21 11.67 11.97 11.55 11.76 0.3M
2022-11-18 11.83 11.94 11.59 11.67 0.2M
2022-11-17 11.82 11.82 11.56 11.74 0.3M
2022-11-16 12.29 12.33 11.74 11.82 0.6M
2022-11-14 12.35 12.36 11.94 12.29 0.3M
2022-11-11 12.22 12.33 11.76 12.33 0.2M
2022-11-10 12.36 12.39 11.82 11.99 0.7M
2022-11-09 13.07 13.15 12.36 12.37 0.5M
2022-11-08 12.97 13.55 12.94 13.18 0.2M
2022-11-07 12.71 13.03 12.48 12.97 0.3M
2022-11-04 12.40 12.68 12.40 12.61 0.1M
2022-11-03 12.54 12.54 12.18 12.42 0.3M
2022-11-01 12.56 12.72 12.39 12.55 0.3M
2022-10-31 12.18 12.71 12.05 12.56 0.2M
2022-10-28 12.17 12.32 12.00 12.20 0.2M
2022-10-27 12.09 12.90 12.02 12.32 0.3M
2022-10-26 12.63 12.63 11.47 12.09 1.2M
2022-10-25 12.78 12.87 12.64 12.76 0.2M
2022-10-24 13.24 13.25 12.64 12.76 0.4M
2022-10-21 13.09 13.33 13.00 13.23 0.2M
2022-10-20 13.08 13.08 12.90 12.99 0.1M
2022-10-19 12.93 12.96 12.76 12.94 0.2M
2022-10-18 12.77 13.05 12.71 12.92 0.2M
2022-10-17 12.65 12.80 12.58 12.73 0.3M
2022-10-14 12.82 13.10 12.53 12.65 0.5M
2022-10-13 12.71 12.86 12.50 12.65 0.2M
2022-10-11 13.14 13.14 12.67 12.71 0.3M
2022-10-10 13.27 13.28 13.01 13.13 0.1M
2022-10-07 13.24 13.29 13.06 13.22 0.2M
2022-10-06 13.32 13.43 13.24 13.35 0.1M
2022-10-05 13.32 13.36 13.22 13.29 0.1M
2022-10-04 13.21 13.38 13.21 13.32 0.1M
2022-10-03 12.68 13.22 12.68 13.13 0.2M
2022-09-30 12.58 12.68 12.46 12.68 0.1M
2022-09-29 12.54 12.58 12.35 12.51 0.2M
2022-09-28 12.53 12.69 12.44 12.58 0.1M
2022-09-27 12.57 12.66 12.45 12.53 0.1M
2022-09-26 12.99 13.08 12.53 12.57 0.2M
2022-09-23 13.16 13.16 12.75 12.87 0.2M
2022-09-22 12.89 13.16 12.83 13.15 0.1M
2022-09-21 13.26 13.30 13.06 13.07 0.1M
2022-09-20 12.93 13.35 12.87 13.16 0.1M
2022-09-19 12.63 12.99 12.45 12.94 0.2M
2022-09-16 12.60 12.66 12.50 12.63 0.3M
2022-09-15 12.81 12.87 12.62 12.67 0.1M
2022-09-14 12.87 12.90 12.69 12.72 0.1M
2022-09-13 13.02 13.02 12.77 12.82 0.2M
2022-09-12 12.89 13.14 12.85 13.02 0.1M
2022-09-09 12.71 12.90 12.64 12.78 0.2M
2022-09-08 12.74 12.81 12.44 12.61 0.4M
2022-09-06 12.88 12.88 12.55 12.70 0.3M
2022-09-05 12.68 12.92 12.61 12.92 0.2M
2022-09-02 12.71 12.80 12.54 12.68 0.2M
2022-09-01 12.69 12.71 12.26 12.55 0.4M
2022-08-31 12.92 12.92 12.50 12.53 0.3M
2022-08-30 12.90 12.93 12.75 12.90 0.1M
2022-08-29 12.89 12.92 12.67 12.85 0.2M
2022-08-26 12.87 12.99 12.71 12.83 0.1M
2022-08-25 12.71 12.93 12.64 12.87 0.1M
2022-08-24 12.66 12.71 12.59 12.65 0.1M
2022-08-23 12.67 12.67 12.51 12.63 0.1M
2022-08-22 12.74 12.74 12.44 12.67 0.2M
2022-08-19 12.88 12.88 12.59 12.80 0.1M
2022-08-18 12.73 12.82 12.68 12.80 0.1M
2022-08-17 12.71 12.80 12.62 12.71 0.1M
2022-08-16 12.71 12.77 12.56 12.73 0.1M
2022-08-15 12.82 12.82 12.52 12.56 0.1M
2022-08-12 12.72 12.80 12.60 12.61 0.1M
2022-08-11 12.65 12.81 12.55 12.56 0.1M
2022-08-10 12.46 12.69 12.38 12.60 0.1M
2022-08-09 12.30 12.46 12.28 12.46 0.1M
2022-08-08 12.25 12.34 12.17 12.28 0.2M
2022-08-05 12.03 12.24 11.94 12.11 0.1M
2022-08-04 11.89 12.04 11.82 12.03 0.1M
2022-08-03 11.66 11.89 11.60 11.77 0.1M
2022-08-02 11.60 11.72 11.52 11.66 0.2M
2022-08-01 11.82 11.83 11.52 11.59 0.3M
2022-07-29 11.80 12.04 11.74 11.82 0.1M
2022-07-28 11.61 11.84 11.28 11.80 0.3M
2022-07-27 11.77 11.77 11.59 11.66 0.1M
2022-07-26 11.66 11.80 11.60 11.69 0.2M
2022-07-25 11.56 11.76 11.55 11.65 0.2M
2022-07-22 11.93 11.95 11.42 11.49 0.4M
2022-07-21 11.77 11.96 11.68 11.90 0.1M
2022-07-20 11.93 11.95 11.73 11.77 0.1M
2022-07-19 11.55 11.90 11.42 11.90 0.1M
2022-07-18 11.31 11.51 11.31 11.50 0.1M
2022-07-15 11.35 11.49 11.21 11.29 0.3M
2022-07-14 11.48 11.49 11.14 11.23 0.5M
2022-07-13 11.64 11.64 11.42 11.47 0.5M
2022-07-12 11.73 11.76 11.56 11.64 0.3M
2022-07-11 11.90 11.90 11.57 11.64 0.4M
2022-07-08 11.92 12.01 11.83 11.90 0.2M
2022-07-07 11.99 12.04 11.82 11.89 0.3M
2022-07-06 12.12 12.16 11.82 11.89 0.3M
2022-07-05 12.05 12.05 11.69 12.03 0.3M
2022-07-04 12.14 12.28 11.99 12.04 0.2M
2022-07-01 12.14 12.23 11.91 12.13 0.2M
2022-06-30 12.25 12.27 12.08 12.12 0.3M
2022-06-29 12.54 12.54 12.25 12.25 0.2M
2022-06-28 12.53 12.63 12.35 12.54 0.1M
2022-06-27 12.47 12.50 12.29 12.43 0.1M
2022-06-24 12.46 12.50 12.26 12.30 0.2M
2022-06-23 12.74 12.98 12.44 12.51 0.3M
2022-06-22 13.08 13.08 12.74 12.74 0.1M
2022-06-21 13.00 13.08 12.76 13.08 0.1M
2022-06-20 12.78 13.08 12.68 12.92 0.1M
2022-06-17 12.99 13.09 12.50 12.78 0.4M
2022-06-15 12.92 13.05 12.83 13.00 0.1M
2022-06-14 12.88 13.06 12.73 12.78 0.2M
2022-06-13 13.32 13.32 12.84 12.85 0.2M
2022-06-10 13.45 13.51 13.07 13.25 0.1M
2022-06-09 13.32 13.45 13.24 13.32 0.1M
2022-06-08 13.46 13.54 13.27 13.43 0.1M
2022-06-07 13.61 13.65 13.40 13.54 0.1M
2022-06-06 13.85 13.85 13.53 13.60 0.0M
2022-06-03 14.07 14.07 13.56 13.71 0.1M
2022-06-02 14.05 14.13 13.74 13.92 0.1M
2022-06-01 14.32 14.32 14.02 14.10 0.1M
2022-05-31 14.23 14.38 14.13 14.31 0.0M
2022-05-30 14.35 14.39 14.08 14.11 0.0M
2022-05-27 14.16 14.39 14.08 14.39 0.0M
2022-05-26 14.23 14.28 14.16 14.25 0.0M
2022-05-25 14.56 14.56 14.06 14.11 0.1M
2022-05-24 14.26 14.50 14.25 14.50 0.0M
2022-05-23 14.29 14.53 14.15 14.29 0.1M
2022-05-20 14.00 14.25 13.86 14.25 0.0M
2022-05-19 13.89 14.01 13.76 13.98 0.0M
2022-05-18 14.25 14.35 13.89 13.93 0.0M
2022-05-17 14.20 14.35 14.17 14.30 0.0M
2022-05-16 13.81 14.21 13.73 14.14 0.1M
2022-05-13 13.85 13.89 13.62 13.84 0.0M
2022-05-12 13.79 13.89 13.70 13.82 0.0M
2022-05-11 13.87 14.10 13.64 13.79 0.1M
2022-05-10 13.95 14.11 13.76 13.88 0.0M
2022-05-09 13.66 14.03 13.62 13.88 0.1M
2022-05-06 13.58 13.91 13.49 13.80 0.0M
2022-05-05 13.67 13.67 13.29 13.47 0.0M
2022-05-04 13.54 13.67 13.32 13.67 0.0M
2022-05-03 13.33 13.57 13.32 13.48 0.0M
2022-05-02 13.40 13.46 13.24 13.32 0.1M
2022-04-29 13.40 13.90 13.40 13.40 0.1M
2022-04-28 13.79 13.79 13.21 13.39 0.1M
2022-04-27 13.77 13.77 13.44 13.53 0.1M
2022-04-26 14.36 14.36 13.55 13.69 0.2M
2022-04-25 14.63 14.63 14.11 14.29 0.1M
2022-04-22 14.56 14.65 14.41 14.65 0.0M
2022-04-20 14.72 14.90 14.65 14.73 0.1M
2022-04-19 14.90 14.90 14.60 14.72 0.1M
2022-04-18 14.63 14.92 14.63 14.73 0.1M
2022-04-14 14.90 14.90 14.55 14.63 0.1M
2022-04-13 14.62 14.94 14.58 14.63 0.0M
2022-04-12 15.25 15.25 14.62 14.62 0.0M
2022-04-11 14.90 15.08 14.90 14.90 0.1M
2022-04-08 15.25 15.40 14.85 14.85 0.1M
2022-04-07 14.90 15.26 14.68 15.25 0.1M
2022-04-06 15.06 15.06 14.63 14.90 0.1M
2022-04-05 15.21 15.25 14.88 15.07 0.0M
2022-04-04 15.44 15.45 15.17 15.17 0.1M
2022-04-01 15.43 15.71 15.39 15.45 0.1M
2022-03-31 15.37 15.56 15.18 15.28 0.1M
2022-03-30 15.23 15.45 15.15 15.25 0.1M
2022-03-29 15.21 15.61 15.19 15.22 0.1M
2022-03-28 15.46 15.64 15.12 15.18 0.1M
2022-03-25 15.10 15.60 15.04 15.39 0.1M
2022-03-24 15.22 15.44 15.17 15.33 0.1M
2022-03-23 15.18 15.40 15.02 15.22 0.1M
2022-03-22 15.09 15.31 15.04 15.21 0.1M
2022-03-21 14.84 15.12 14.80 15.10 0.1M
2022-03-18 14.68 15.04 14.48 14.70 0.1M
2022-03-17 14.35 14.67 13.98 14.59 0.2M
2022-03-16 14.29 14.44 13.90 14.06 0.2M
2022-03-15 14.14 14.44 14.00 14.04 0.1M
2022-03-14 13.87 14.52 13.73 14.21 0.2M
2022-03-11 13.48 13.84 13.48 13.71 0.2M
2022-03-10 14.83 15.04 14.72 14.72 0.1M
2022-03-09 13.69 15.09 13.69 14.84 0.4M
2022-03-08 13.72 13.89 13.59 13.64 0.4M
2022-03-07 14.11 14.11 13.62 13.64 0.4M
2022-03-04 14.53 14.58 13.99 14.08 0.3M
2022-03-03 14.27 14.47 14.06 14.47 0.1M
2022-03-02 14.40 14.49 14.02 14.28 0.1M
2022-02-25 14.02 14.29 13.93 14.22 0.3M
2022-02-24 14.48 14.48 13.73 14.00 0.6M
2022-02-23 14.63 14.78 14.35 14.68 0.1M
2022-02-22 14.64 14.67 14.49 14.63 0.0M
2022-02-21 14.75 14.76 14.43 14.64 0.1M
2022-02-18 14.74 14.78 14.51 14.78 0.1M
2022-02-17 14.86 14.93 14.57 14.79 0.0M
2022-02-16 14.71 14.93 14.70 14.83 0.1M
2022-02-15 14.88 14.97 14.67 14.70 0.1M
2022-02-14 14.55 14.79 14.51 14.79 0.1M
2022-02-11 14.53 14.98 14.50 14.54 0.2M
2022-02-10 14.27 14.56 14.17 14.52 0.1M
2022-02-09 14.60 14.60 14.12 14.28 0.3M
2022-02-08 14.69 14.69 14.32 14.60 0.1M
2022-02-07 14.56 14.60 14.46 14.50 0.1M
2022-02-04 14.31 14.50 14.18 14.47 0.1M
2022-02-03 14.19 14.36 14.05 14.23 0.2M
2022-02-02 14.69 14.78 14.05 14.14 0.5M
2022-02-01 14.78 14.83 14.41 14.49 0.1M
2022-01-31 14.58 14.81 14.28 14.79 0.1M
2022-01-28 14.78 14.88 14.55 14.58 0.1M
2022-01-27 14.88 15.39 13.74 14.79 0.1M
2022-01-26 14.78 14.93 14.57 14.92 0.0M
2022-01-25 13.94 14.80 13.88 14.78 0.1M
2022-01-24 14.02 14.19 13.73 14.11 0.1M
2022-01-21 14.10 14.36 14.02 14.14 0.0M
2022-01-20 14.27 14.35 14.03 14.10 0.1M
2022-01-19 14.22 14.36 14.10 14.29 0.0M
2022-01-18 14.03 14.21 13.93 14.16 0.0M
2022-01-17 14.20 14.28 13.92 14.21 0.0M
2022-01-14 13.93 14.29 13.93 14.20 0.0M
2022-01-13 13.79 14.38 13.73 13.87 0.1M
2022-01-12 14.05 14.14 13.67 13.76 0.1M
2022-01-11 14.17 14.18 13.90 14.06 0.0M
2022-01-10 13.89 14.22 13.89 14.17 0.1M
2022-01-07 13.94 14.01 13.82 13.98 0.0M
2022-01-06 13.84 13.94 13.74 13.94 0.0M
2022-01-05 13.91 14.06 13.72 13.84 0.0M
2022-01-04 13.80 14.20 13.80 13.82 0.1M
2022-01-03 13.54 13.88 13.45 13.81 0.1M