Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SANB11 - SANTANDER BR - UNT
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 27,40 | 27,07 | -0,18% | 27,01 | 27,56 | 27,26 | 27,07 | 27,10 | 10.618 | 10.005.417.000 |
| 16/4/2025 | 26,89 | 27,12 | +0,71% | 26,82 | 27,37 | 27,20 | 27,11 | 27,21 | 11.830 | 10.032.101.400 |
| 15/4/2025 | 26,75 | 26,93 | -0,07% | 26,75 | 27,49 | 27,20 | 26,93 | 27,00 | 9.810 | 7.735.054.700 |
| 14/4/2025 | 26,90 | 26,95 | +1,24% | 26,33 | 27,05 | 26,71 | 26,86 | 26,95 | 12.609 | 8.516.318.600 |
| 11/4/2025 | 26,30 | 26,62 | +1,02% | 26,30 | 26,80 | 26,58 | 26,50 | 26,63 | 6.280 | 14.243.296.900 |
| 10/4/2025 | 26,35 | 26,35 | -1,50% | 26,05 | 26,60 | 26,32 | 26,34 | 26,44 | 7.467 | 4.225.497.600 |
| 9/4/2025 | 25,75 | 26,75 | +2,49% | 25,59 | 26,90 | 26,29 | 26,70 | 26,76 | 13.438 | 6.408.399.900 |
| 8/4/2025 | 26,75 | 26,10 | -1,51% | 25,82 | 26,87 | 26,14 | 26,10 | 26,11 | 7.128 | 5.083.269.100 |
| 7/4/2025 | 26,45 | 26,50 | -0,45% | 25,93 | 26,96 | 26,37 | 26,44 | 26,50 | 10.386 | 5.790.704.500 |
| 4/4/2025 | 27,01 | 26,62 | -3,31% | 26,35 | 27,12 | 26,57 | 26,61 | 26,62 | 8.913 | 6.659.141.300 |
| 3/4/2025 | 26,98 | 27,53 | +1,40% | 26,95 | 27,82 | 27,61 | 27,52 | 27,53 | 10.920 | 7.452.898.200 |
| 2/4/2025 | 26,68 | 27,15 | +1,69% | 26,58 | 27,33 | 27,17 | 27,13 | 27,16 | 7.279 | 4.907.455.500 |
| 1/4/2025 | 26,65 | 26,70 | -0,07% | 26,50 | 27,34 | 27,01 | 26,69 | 26,81 | 8.914 | 6.053.358.800 |
| 31/3/2025 | 27,00 | 26,72 | -1,51% | 26,51 | 27,08 | 26,71 | 26,71 | 26,75 | 7.218 | 5.593.405.300 |
| 28/3/2025 | 27,46 | 27,13 | -1,06% | 27,13 | 27,77 | 27,37 | 27,13 | 27,22 | 9.453 | 6.712.591.300 |
| 27/3/2025 | 27,25 | 27,42 | +0,62% | 27,04 | 27,55 | 27,34 | 27,38 | 27,43 | 6.791 | 5.813.925.500 |
| 26/3/2025 | 27,00 | 27,25 | +0,66% | 26,98 | 27,53 | 27,33 | 27,23 | 27,26 | 8.823 | 6.779.378.900 |
| 25/3/2025 | 26,70 | 27,07 | +1,27% | 26,66 | 27,40 | 27,10 | 27,06 | 27,07 | 9.585 | 6.792.657.300 |
| 24/3/2025 | 26,98 | 26,73 | -0,52% | 26,47 | 26,99 | 26,65 | 26,69 | 26,75 | 5.276 | 3.834.278.200 |
| 21/3/2025 | 26,54 | 26,87 | +1,24% | 26,49 | 26,88 | 26,71 | 26,77 | 26,87 | 7.856 | 7.295.995.500 |
| 20/3/2025 | 26,81 | 26,54 | -1,59% | 26,54 | 27,03 | 26,70 | 26,54 | 26,63 | 9.255 | 6.380.094.700 |
| 19/3/2025 | 26,88 | 26,97 | +1,01% | 26,55 | 27,22 | 26,96 | 26,95 | 27,10 | 10.413 | 7.621.372.600 |
| 18/3/2025 | 26,51 | 26,70 | -0,48% | 26,51 | 27,00 | 26,74 | 26,62 | 26,71 | 8.273 | 6.689.231.800 |
| 17/3/2025 | 26,18 | 26,83 | +2,25% | 26,10 | 26,84 | 26,63 | 26,80 | 26,83 | 7.554 | 5.691.506.400 |
| 14/3/2025 | 25,43 | 26,24 | +3,55% | 25,30 | 26,25 | 25,85 | 26,18 | 26,25 | 11.512 | 10.886.536.800 |
| 13/3/2025 | 25,06 | 25,34 | +1,12% | 24,85 | 25,49 | 25,27 | 25,31 | 25,38 | 8.850 | 6.434.855.300 |
| 12/3/2025 | 24,91 | 25,06 | +0,12% | 24,77 | 25,16 | 24,94 | 24,98 | 25,08 | 9.560 | 5.049.015.300 |
| 11/3/2025 | 25,50 | 25,03 | -2,11% | 24,95 | 25,50 | 25,06 | 25,02 | 25,04 | 10.155 | 6.930.737.100 |
| 10/3/2025 | 25,81 | 25,57 | -1,43% | 25,37 | 25,81 | 25,55 | 25,48 | 25,57 | 6.103 | 5.154.242.800 |
| 7/3/2025 | 25,23 | 25,94 | +2,45% | 25,15 | 26,14 | 25,86 | 25,93 | 26,07 | 10.232 | 9.585.276.800 |
| 6/3/2025 | 25,34 | 25,32 | -0,90% | 25,11 | 25,66 | 25,41 | 25,32 | 25,36 | 8.885 | 7.950.153.900 |
| 5/3/2025 | 25,19 | 25,55 | +1,43% | 25,04 | 25,55 | 25,40 | 25,52 | 25,56 | 6.777 | 4.651.584.000 |
| 28/2/2025 | 26,08 | 25,19 | -4,11% | 25,19 | 26,17 | 25,46 | 25,19 | 25,25 | 10.003 | 8.683.403.400 |
| 27/2/2025 | 26,30 | 26,27 | -1,02% | 26,16 | 26,77 | 26,39 | 26,26 | 26,29 | 5.442 | 3.172.216.800 |
| 26/2/2025 | 26,70 | 26,54 | +0,19% | 26,49 | 26,88 | 26,71 | 26,53 | 26,60 | 10.325 | 5.136.279.900 |
| 25/2/2025 | 26,30 | 26,49 | +0,72% | 26,30 | 26,68 | 26,53 | 26,47 | 26,54 | 6.960 | 5.195.521.700 |
| 24/2/2025 | 26,22 | 26,30 | +0,57% | 26,16 | 26,70 | 26,41 | 26,30 | 26,38 | 7.797 | 10.707.582.700 |
| 21/2/2025 | 26,35 | 26,15 | -0,68% | 26,04 | 26,44 | 26,18 | 26,15 | 26,23 | 9.372 | 6.298.090.500 |
| 20/2/2025 | 26,24 | 26,33 | +0,11% | 26,23 | 26,63 | 26,43 | 26,32 | 26,50 | 8.165 | 5.485.862.200 |
| 19/2/2025 | 26,61 | 26,30 | -1,94% | 26,21 | 26,76 | 26,44 | 26,23 | 26,37 | 11.174 | 6.772.766.400 |