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
2023-12-28 14.28 14.38 14.25 14.36 0.1M
2023-12-27 14.15 14.42 14.08 14.28 0.1M
2023-12-26 14.13 14.25 14.12 14.15 0.1M
2023-12-22 14.11 14.29 14.06 14.13 0.1M
2023-12-21 14.09 14.24 14.01 14.08 0.1M
2023-12-20 14.34 14.42 14.07 14.09 0.1M
2023-12-19 14.17 14.55 14.09 14.43 0.1M
2023-12-18 14.13 14.29 14.00 14.17 0.1M
2023-12-15 14.27 14.34 14.08 14.13 0.1M
2023-12-14 14.05 14.52 14.05 14.23 0.1M
2023-12-13 13.60 14.25 13.60 14.25 0.2M
2023-12-12 13.71 13.86 13.58 13.60 0.1M
2023-12-11 13.88 13.89 13.75 13.86 0.1M
2023-12-08 13.68 13.88 13.61 13.88 0.1M
2023-12-07 13.75 13.75 13.54 13.54 0.1M
2023-12-06 13.80 13.95 13.64 13.75 0.1M
2023-12-05 13.73 14.05 13.73 13.77 0.1M
2023-12-04 13.60 13.85 13.54 13.73 0.1M
2023-12-01 13.67 13.77 13.51 13.60 0.1M
2023-11-30 13.61 13.90 13.61 13.67 0.1M
2023-11-29 13.56 13.78 13.53 13.61 0.1M
2023-11-28 13.49 13.71 13.43 13.56 0.1M
2023-11-27 13.57 13.71 13.48 13.50 0.1M
2023-11-24 13.74 13.74 13.55 13.57 0.1M
2023-11-23 13.81 13.87 13.68 13.68 0.0M
2023-11-22 13.70 13.90 13.70 13.78 0.1M
2023-11-21 13.54 13.89 13.54 13.60 0.1M
2023-11-20 13.70 13.84 13.60 13.75 0.1M
2023-11-17 14.12 14.23 13.71 13.71 0.1M
2023-11-16 13.64 14.27 13.64 14.13 0.3M
2023-11-14 13.40 13.79 13.07 13.64 0.4M
2023-11-13 13.32 13.40 13.15 13.40 0.3M
2023-11-10 13.09 13.42 12.96 13.32 0.2M
2023-11-09 12.96 13.20 12.92 13.09 0.3M
2023-11-08 12.75 13.10 12.71 13.10 0.2M
2023-11-07 12.37 12.75 12.30 12.74 0.2M
2023-11-06 12.41 12.48 12.28 12.29 0.1M
2023-11-03 12.28 12.49 12.28 12.41 0.1M
2023-11-01 12.01 12.27 11.97 12.24 0.1M
2023-10-31 12.02 12.05 11.93 12.01 0.1M
2023-10-30 12.16 12.18 11.81 11.93 0.1M
2023-10-27 12.32 12.50 12.09 12.10 0.1M
2023-10-26 12.07 12.47 11.93 12.47 0.2M
2023-10-25 12.41 12.81 12.06 12.16 0.2M
2023-10-24 11.98 12.42 11.98 12.35 0.2M
2023-10-23 11.67 12.06 11.62 11.98 0.8M
2023-10-20 11.67 11.89 11.64 11.67 0.1M
2023-10-19 11.73 11.97 11.64 11.87 0.1M
2023-10-18 11.75 11.84 11.67 11.74 0.1M
2023-10-17 12.14 12.18 11.76 11.86 0.2M
2023-10-16 12.16 12.23 12.13 12.13 0.1M
2023-10-13 12.36 12.41 12.12 12.15 0.1M
2023-10-11 12.05 12.38 12.04 12.38 0.1M
2023-10-10 12.00 12.32 12.00 12.25 0.1M
2023-10-09 11.99 12.07 11.89 12.03 0.2M
2023-10-06 11.66 12.07 11.61 11.96 0.2M
2023-10-05 11.51 11.85 11.43 11.68 0.1M
2023-10-04 11.36 11.51 11.28 11.51 0.2M
2023-10-03 11.45 11.45 11.26 11.37 0.2M
2023-10-02 11.48 11.54 11.35 11.45 0.1M
2023-09-29 11.41 11.50 11.38 11.42 0.1M
2023-09-28 11.32 11.44 11.22 11.35 0.1M
2023-09-27 11.46 11.46 11.22 11.32 0.2M
2023-09-26 11.49 11.49 11.34 11.34 0.2M
2023-09-25 11.47 11.73 11.44 11.51 0.2M
2023-09-22 11.48 11.56 11.45 11.48 0.1M
2023-09-21 11.64 11.69 11.46 11.46 0.3M
2023-09-20 11.57 11.88 11.54 11.76 0.1M
2023-09-19 11.73 11.75 11.54 11.57 0.2M
2023-09-18 11.57 11.71 11.46 11.63 0.2M
2023-09-15 11.94 11.98 11.60 11.69 0.3M
2023-09-14 12.00 12.04 11.90 11.90 0.1M
2023-09-13 11.97 12.03 11.87 11.92 0.1M
2023-09-12 11.82 11.97 11.73 11.97 0.1M
2023-09-11 11.73 11.82 11.66 11.81 0.1M
2023-09-09 12.50 12.50 12.50 12.50 0.0M
2023-09-08 11.73 11.73 11.58 11.67 0.2M
2023-09-06 11.86 11.87 11.69 11.71 0.2M
2023-09-05 12.00 12.05 11.80 11.86 0.1M
2023-09-04 12.09 12.17 12.00 12.00 0.1M
2023-09-02 12.90 12.90 12.90 12.90 0.0M
2023-09-01 11.92 12.17 11.92 12.09 0.1M
2023-08-31 12.19 12.26 11.93 12.00 0.1M
2023-08-30 12.45 12.46 12.10 12.18 0.1M
2023-08-29 12.06 12.42 11.94 12.33 0.2M
2023-08-28 11.77 12.02 11.65 12.02 0.2M
2023-08-25 11.73 11.77 11.59 11.73 0.1M
2023-08-24 11.82 11.82 11.63 11.73 0.1M
2023-08-23 11.69 11.81 11.59 11.81 0.1M
2023-08-22 11.46 11.65 11.46 11.63 0.1M
2023-08-21 11.55 11.61 11.42 11.46 0.2M
2023-08-18 11.59 11.66 11.49 11.49 0.2M
2023-08-17 11.72 11.77 11.49 11.50 0.3M
2023-08-16 11.86 11.87 11.63 11.72 0.2M
2023-08-15 11.86 11.94 11.79 11.86 0.1M
2023-08-14 11.96 11.99 11.83 11.86 0.1M
2023-08-11 11.92 12.05 11.86 11.96 0.1M
2023-08-10 12.03 12.08 11.88 11.94 0.2M
2023-08-09 12.10 12.12 11.84 12.00 0.3M
2023-08-08 12.24 12.24 12.05 12.15 0.2M
2023-08-07 12.28 12.34 12.15 12.24 0.2M
2023-08-04 12.50 12.50 12.21 12.29 0.2M
2023-08-03 12.57 12.65 12.43 12.49 0.1M
2023-08-02 12.52 12.56 12.42 12.55 0.1M
2023-08-01 12.54 12.57 12.46 12.50 0.1M
2023-07-31 12.64 12.67 12.52 12.54 0.2M
2023-07-28 12.57 12.73 12.45 12.69 0.2M
2023-07-27 12.86 12.98 12.57 12.61 0.2M
2023-07-26 12.84 13.00 12.66 12.84 0.1M
2023-07-25 13.18 13.20 12.81 12.85 0.2M
2023-07-24 13.01 13.22 12.98 13.04 0.1M
2023-07-21 12.80 13.14 12.80 13.01 0.2M
2023-07-20 12.78 12.97 12.75 12.85 0.1M
2023-07-19 12.81 12.94 12.76 12.76 0.1M
2023-07-18 12.92 13.07 12.79 12.89 0.1M
2023-07-17 12.85 13.04 12.76 12.92 0.2M
2023-07-14 12.85 12.94 12.77 12.77 0.2M
2023-07-13 12.67 12.89 12.64 12.75 0.1M
2023-07-12 12.76 12.90 12.62 12.62 0.1M
2023-07-11 12.84 12.88 12.62 12.76 0.1M
2023-07-10 13.00 13.00 12.83 12.85 0.1M
2023-07-07 12.91 13.10 12.89 13.01 0.1M
2023-07-06 13.19 13.19 12.85 12.85 0.1M
2023-07-05 13.31 13.31 13.08 13.17 0.1M
2023-07-04 13.56 13.56 13.31 13.35 0.1M
2023-07-03 13.27 13.74 13.26 13.55 0.2M
2023-06-30 13.18 13.37 13.12 13.26 0.1M
2023-06-29 13.02 13.21 12.97 13.12 0.1M
2023-06-28 13.03 13.17 12.91 12.99 0.1M
2023-06-27 13.17 13.29 12.92 12.98 0.1M
2023-06-26 13.18 13.28 12.98 13.17 0.1M
2023-06-23 13.17 13.23 12.94 13.12 0.1M
2023-06-22 13.39 13.39 13.09 13.18 0.1M
2023-06-21 13.17 13.41 13.12 13.40 0.1M
2023-06-20 13.19 13.25 13.00 13.19 0.1M
2023-06-19 13.03 13.17 12.89 13.17 0.1M
2023-06-16 13.03 13.16 12.87 12.91 0.2M
2023-06-15 12.74 13.12 12.74 13.04 0.3M
2023-06-14 12.85 12.90 12.65 12.78 0.2M
2023-06-13 12.76 13.05 12.54 12.94 0.2M
2023-06-12 13.31 13.31 12.82 12.84 0.1M
2023-06-09 13.03 13.33 13.03 13.19 0.1M
2023-06-07 13.01 13.22 12.92 12.99 0.1M
2023-06-06 12.80 12.99 12.75 12.99 0.2M
2023-06-05 12.71 12.76 12.54 12.69 0.1M
2023-06-02 12.45 12.80 12.45 12.71 0.1M
2023-06-01 12.34 12.56 12.23 12.44 0.1M
2023-05-31 12.38 12.41 12.23 12.26 0.1M
2023-05-30 12.59 12.67 12.35 12.38 0.1M
2023-05-29 12.54 12.63 12.39 12.52 0.1M
2023-05-26 12.67 12.68 12.40 12.45 0.1M
2023-05-25 12.67 12.83 12.45 12.58 0.1M
2023-05-24 12.72 12.72 12.58 12.64 0.1M
2023-05-23 12.74 12.85 12.68 12.72 0.1M
2023-05-22 12.82 12.96 12.67 12.74 0.1M
2023-05-19 12.81 12.94 12.75 12.82 0.1M
2023-05-18 12.80 12.97 12.71 12.81 0.1M
2023-05-17 12.71 12.90 12.71 12.81 0.1M
2023-05-16 12.73 12.96 12.67 12.67 0.1M
2023-05-15 12.94 12.97 12.70 12.73 0.2M
2023-05-12 12.71 12.88 12.62 12.85 0.1M
2023-05-11 12.40 12.82 12.34 12.77 0.2M
2023-05-10 12.29 12.47 11.79 12.42 0.2M
2023-05-09 12.08 12.34 11.99 12.18 0.1M
2023-05-08 11.93 12.23 11.91 12.09 0.2M
2023-05-06 12.99 12.99 12.99 12.99 0.0M
2023-05-05 11.53 12.00 11.47 11.82 0.2M
2023-05-04 11.33 11.65 11.33 11.41 0.1M
2023-05-03 11.24 11.35 11.16 11.34 0.1M
2023-05-02 11.31 11.38 11.11 11.23 0.1M
2023-04-28 11.28 11.44 11.20 11.30 0.1M
2023-04-27 11.24 11.40 11.22 11.24 0.1M
2023-04-26 11.31 11.40 11.13 11.17 0.1M
2023-04-25 11.33 11.56 11.07 11.30 0.1M
2023-04-24 11.58 11.58 10.84 11.18 0.2M
2023-04-20 11.40 11.47 11.30 11.41 0.1M
2023-04-19 11.48 11.48 11.36 11.44 0.1M
2023-04-18 11.57 11.85 11.41 11.47 0.1M
2023-04-17 11.75 11.75 11.38 11.57 0.2M
2023-04-14 11.62 11.77 11.43 11.76 0.1M
2023-04-13 11.62 11.72 11.42 11.57 0.1M
2023-04-12 11.31 11.66 11.23 11.52 0.2M
2023-04-11 11.09 11.47 11.09 11.32 0.1M
2023-04-10 11.07 11.09 10.92 11.01 0.1M
2023-04-06 11.11 11.11 10.94 11.01 0.2M
2023-04-05 11.29 11.29 11.03 11.11 0.1M
2023-04-04 11.12 11.28 11.11 11.14 0.1M
2023-04-03 11.32 11.32 11.04 11.07 0.1M
2023-03-31 11.07 11.36 11.07 11.32 0.1M
2023-03-30 10.94 11.40 10.94 11.24 0.1M
2023-03-29 10.92 10.97 10.76 10.89 0.2M
2023-03-28 11.05 11.10 10.87 10.97 0.1M
2023-03-27 10.95 11.10 10.86 11.01 0.1M
2023-03-24 10.82 10.95 10.67 10.95 0.1M
2023-03-23 11.01 11.01 10.63 10.71 0.2M
2023-03-22 10.89 11.07 10.82 10.85 0.1M
2023-03-21 10.81 11.11 10.80 10.89 0.1M
2023-03-20 10.84 10.94 10.73 10.82 0.2M
2023-03-17 11.33 11.33 10.80 10.87 0.6M
2023-03-16 11.12 11.41 10.93 11.29 0.1M
2023-03-15 11.10 11.16 10.88 11.12 0.2M
2023-03-14 11.29 11.29 11.02 11.10 0.2M
2023-03-13 11.15 11.25 10.93 11.25 0.3M
2023-03-10 11.51 11.51 11.16 11.17 0.4M
2023-03-09 11.63 11.66 11.44 11.51 0.1M
2023-03-08 11.55 11.75 11.54 11.63 0.1M
2023-03-07 11.43 11.56 11.28 11.56 0.2M
2023-03-06 11.38 11.48 11.29 11.41 0.2M
2023-03-03 11.53 11.54 11.34 11.38 0.3M
2023-03-02 11.75 11.84 11.48 11.54 0.2M
2023-03-01 12.02 12.02 11.62 11.75 0.2M
2023-02-28 11.99 12.47 11.86 12.04 0.1M
2023-02-27 12.13 12.32 11.99 11.99 0.1M
2023-02-24 12.39 12.39 12.13 12.14 0.1M
2023-02-23 12.41 12.69 12.29 12.39 0.2M
2023-02-22 12.45 12.48 12.08 12.41 0.1M
2023-02-17 12.41 12.65 12.35 12.46 0.2M
2023-02-16 12.29 12.51 12.23 12.33 0.1M
2023-02-15 12.17 12.45 12.00 12.33 0.2M
2023-02-14 12.07 12.26 11.88 12.20 0.1M
2023-02-13 12.01 12.28 12.01 12.07 0.1M
2023-02-10 12.06 12.26 11.88 12.09 0.2M
2023-02-09 12.22 12.42 12.11 12.12 0.1M
2023-02-08 11.65 12.24 11.58 12.22 0.2M
2023-02-07 11.66 11.84 11.58 11.58 0.2M
2023-02-06 11.38 11.69 11.38 11.66 0.2M
2023-02-03 11.61 11.75 11.41 11.46 0.3M
2023-02-02 11.57 12.02 11.27 11.63 0.4M
2023-02-01 12.20 12.25 11.66 11.67 0.4M
2023-01-31 12.11 12.41 12.11 12.20 0.2M
2023-01-30 12.13 12.23 12.08 12.10 0.2M
2023-01-27 12.12 12.21 12.02 12.13 0.2M
2023-01-26 12.08 12.24 12.08 12.20 0.3M
2023-01-25 12.23 12.23 11.99 12.08 0.2M
2023-01-24 11.75 12.14 11.75 12.14 0.2M
2023-01-23 12.39 12.39 11.85 11.85 0.7M
2023-01-20 12.37 12.57 12.22 12.39 0.2M
2023-01-19 12.34 12.48 12.19 12.20 0.1M
2023-01-18 12.13 12.49 12.13 12.32 0.1M
2023-01-17 12.00 12.22 11.92 12.13 0.1M
2023-01-16 12.48 12.48 12.00 12.09 0.2M
2023-01-13 12.79 12.92 12.48 12.48 0.1M
2023-01-12 13.07 13.12 12.72 12.79 0.2M
2023-01-11 12.78 13.28 12.55 13.12 0.4M
2023-01-10 12.36 12.82 12.14 12.80 0.2M
2023-01-09 12.09 12.32 12.09 12.20 0.1M
2023-01-06 12.00 12.32 11.95 12.19 0.2M
2023-01-05 11.76 12.03 11.74 12.00 0.1M
2023-01-04 11.55 11.89 11.52 11.74 0.2M
2023-01-03 11.76 11.76 11.50 11.50 0.2M
2023-01-02 11.83 11.83 11.55 11.76 0.2M