Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 29,19 | 28,69 | -1,71% | 28,56 | 29,32 | 28,76 | 28,67 | 28,70 | 7.178 | 7.700.054.900 |
| 5/9/2025 | 28,50 | 29,19 | +3,55% | 28,25 | 29,39 | 29,12 | 29,10 | 29,19 | 14.086 | 13.378.084.600 |
| 4/9/2025 | 28,08 | 28,19 | +0,39% | 27,94 | 28,39 | 28,17 | 28,19 | 28,25 | 10.522 | 11.605.804.500 |
| 3/9/2025 | 28,01 | 28,08 | -0,07% | 27,97 | 28,46 | 28,20 | 28,05 | 28,14 | 11.147 | 10.355.332.200 |
| 2/9/2025 | 27,93 | 28,10 | -0,39% | 27,85 | 28,45 | 28,18 | 28,10 | 28,35 | 4.782 | 3.916.263.300 |
| 1/9/2025 | 28,50 | 28,21 | -0,04% | 28,15 | 28,59 | 28,29 | 28,21 | 28,33 | 4.232 | 3.306.113.200 |
| 29/8/2025 | 28,28 | 28,22 | +0,14% | 28,13 | 28,51 | 28,28 | 28,22 | 28,36 | 8.891 | 8.217.966.000 |
| 28/8/2025 | 27,80 | 28,18 | +1,51% | 27,72 | 28,60 | 28,23 | 28,16 | 28,18 | 10.797 | 10.365.733.900 |
| 27/8/2025 | 27,55 | 27,76 | +0,98% | 27,15 | 27,81 | 27,55 | 27,74 | 27,79 | 7.130 | 4.981.490.900 |
| 26/8/2025 | 27,42 | 27,49 | +0,66% | 27,35 | 27,64 | 27,50 | 27,46 | 27,53 | 4.856 | 4.604.676.100 |
| 25/8/2025 | 27,14 | 27,31 | +0,70% | 27,14 | 27,51 | 27,38 | 27,29 | 27,33 | 5.899 | 4.075.336.900 |
| 22/8/2025 | 26,65 | 27,12 | +2,34% | 26,50 | 27,34 | 27,16 | 27,11 | 27,17 | 6.079 | 3.833.096.900 |
| 21/8/2025 | 26,38 | 26,50 | +0,08% | 26,31 | 26,73 | 26,54 | 26,46 | 26,53 | 8.839 | 6.592.640.400 |
| 20/8/2025 | 26,08 | 26,48 | +2,08% | 25,80 | 26,59 | 26,37 | 26,42 | 26,48 | 9.893 | 6.601.268.600 |
| 19/8/2025 | 26,87 | 25,94 | -4,88% | 25,94 | 27,04 | 26,28 | 25,93 | 26,05 | 13.604 | 8.293.895.300 |
| 18/8/2025 | 27,08 | 27,27 | +1,26% | 27,08 | 27,43 | 27,26 | 27,27 | 27,29 | 6.580 | 4.541.236.000 |
| 15/8/2025 | 26,90 | 26,93 | +0,26% | 26,78 | 27,10 | 26,91 | 26,93 | 26,95 | 7.824 | 3.877.336.400 |
| 14/8/2025 | 26,70 | 26,86 | -0,52% | 26,70 | 27,34 | 27,00 | 26,86 | 26,99 | 7.092 | 5.131.758.600 |
| 13/8/2025 | 27,06 | 27,00 | -0,22% | 26,76 | 27,30 | 26,96 | 26,92 | 27,02 | 10.790 | 7.491.533.100 |
| 12/8/2025 | 26,81 | 27,06 | +1,31% | 26,81 | 27,42 | 27,19 | 27,06 | 27,14 | 8.482 | 6.100.438.200 |
| 11/8/2025 | 26,63 | 26,71 | -0,48% | 26,63 | 26,96 | 26,78 | 26,70 | 26,79 | 7.526 | 3.808.714.500 |
| 8/8/2025 | 26,28 | 26,84 | +0,90% | 26,28 | 26,87 | 26,72 | 26,76 | 26,84 | 5.648 | 2.954.986.100 |
| 7/8/2025 | 26,28 | 26,60 | +1,22% | 26,24 | 26,82 | 26,64 | 26,59 | 26,78 | 6.205 | 3.349.853.400 |
| 6/8/2025 | 26,26 | 26,28 | +0,73% | 26,23 | 26,55 | 26,36 | 26,26 | 26,32 | 4.101 | 2.579.471.600 |
| 5/8/2025 | 26,40 | 26,09 | -0,99% | 26,09 | 26,69 | 26,37 | 26,06 | 26,17 | 6.037 | 4.587.902.100 |
| 4/8/2025 | 26,00 | 26,35 | +2,05% | 26,00 | 26,43 | 26,25 | 26,32 | 26,38 | 6.081 | 4.653.827.200 |
| 1/8/2025 | 26,60 | 25,82 | -2,31% | 25,82 | 26,85 | 26,23 | 25,81 | 25,94 | 10.577 | 6.997.340.100 |
| 31/7/2025 | 26,20 | 26,43 | -0,64% | 26,14 | 26,51 | 26,34 | 26,35 | 26,44 | 8.789 | 4.759.434.300 |
| 30/7/2025 | 26,00 | 26,60 | +0,87% | 25,49 | 26,74 | 26,27 | 26,57 | 26,60 | 18.645 | 15.921.571.000 |
| 29/7/2025 | 26,40 | 26,37 | +0,11% | 26,23 | 26,68 | 26,49 | 26,37 | 26,50 | 7.470 | 6.816.962.000 |
| 28/7/2025 | 26,55 | 26,34 | -0,38% | 26,34 | 26,76 | 26,52 | 26,33 | 26,38 | 9.759 | 9.394.894.600 |
| 25/7/2025 | 26,41 | 26,44 | +0,15% | 26,32 | 26,54 | 26,41 | 26,40 | 26,46 | 4.212 | 5.760.587.900 |
| 24/7/2025 | 26,32 | 26,40 | -0,45% | 26,06 | 26,44 | 26,32 | 26,36 | 26,42 | 4.178 | 4.236.677.700 |
| 23/7/2025 | 26,34 | 26,52 | +0,45% | 26,21 | 26,76 | 26,58 | 26,51 | 26,65 | 5.203 | 4.998.164.800 |
| 22/7/2025 | 26,39 | 26,40 | +0,61% | 26,01 | 26,40 | 26,23 | 26,33 | 26,41 | 7.920 | 6.651.277.800 |
| 21/7/2025 | 26,30 | 26,24 | -0,23% | 26,10 | 26,45 | 26,24 | 26,17 | 26,24 | 8.873 | 6.505.097.600 |
| 18/7/2025 | 27,60 | 26,30 | -6,74% | 26,30 | 27,60 | 26,74 | 27,87 | 14,00 | 15.343 | 16.097.431.700 |
| 17/7/2025 | 27,80 | 28,20 | +1,81% | 27,63 | 28,20 | 27,97 | 28,20 | 28,21 | 14.149 | 9.359.835.500 |
| 16/7/2025 | 27,73 | 27,70 | -0,36% | 27,21 | 27,84 | 27,56 | 27,65 | 27,71 | 12.795 | 9.373.021.900 |
| 15/7/2025 | 27,18 | 27,80 | +2,28% | 27,12 | 27,80 | 27,43 | 27,75 | 27,80 | 14.348 | 16.688.495.400 |
| 14/7/2025 | 27,80 | 27,18 | -2,05% | 27,14 | 27,80 | 27,32 | 27,17 | 27,20 | 11.348 | 7.668.445.100 |
| 11/7/2025 | 27,94 | 27,75 | -0,75% | 27,60 | 28,14 | 27,80 | 27,72 | 27,79 | 10.733 | 13.582.091.100 |
| 10/7/2025 | 28,49 | 27,96 | -2,24% | 27,90 | 28,49 | 28,04 | 27,96 | 28,07 | 8.455 | 8.124.977.900 |
| 9/7/2025 | 29,00 | 28,60 | -1,55% | 28,59 | 29,02 | 28,77 | 28,59 | 28,66 | 7.572 | 7.571.255.300 |
| 8/7/2025 | 29,00 | 29,05 | +0,41% | 28,80 | 29,07 | 28,94 | 28,97 | 29,05 | 6.198 | 6.832.027.100 |
| 7/7/2025 | 29,24 | 28,93 | -1,33% | 28,91 | 29,48 | 29,07 | 28,93 | 29,00 | 7.843 | 16.310.645.000 |
| 4/7/2025 | 29,41 | 29,32 | -0,31% | 29,07 | 29,50 | 29,26 | 29,27 | 29,34 | 5.249 | 16.388.050.600 |
| 3/7/2025 | 29,50 | 29,41 | +0,10% | 29,38 | 29,75 | 29,50 | 29,41 | 29,45 | 7.782 | 6.425.388.400 |
| 2/7/2025 | 30,10 | 29,38 | -3,00% | 29,31 | 30,19 | 29,55 | 29,38 | 29,45 | 13.498 | 16.471.191.400 |
| 1/7/2025 | 29,60 | 30,29 | +2,02% | 29,53 | 30,29 | 30,00 | 30,20 | 30,29 | 10.744 | 15.092.151.500 |
| 30/6/2025 | 29,02 | 29,69 | +1,85% | 28,90 | 29,81 | 29,54 | 29,69 | 29,70 | 8.091 | 7.667.674.900 |
| 27/6/2025 | 28,95 | 29,15 | -0,51% | 28,90 | 29,32 | 29,18 | 29,14 | 29,16 | 5.684 | 5.486.915.700 |
| 26/6/2025 | 29,24 | 29,30 | +0,21% | 29,04 | 29,40 | 29,27 | 29,22 | 29,30 | 7.375 | 9.949.336.600 |
| 25/6/2025 | 29,56 | 29,24 | -1,38% | 29,02 | 29,56 | 29,15 | 29,17 | 29,24 | 6.846 | 4.393.209.100 |
| 24/6/2025 | 29,09 | 29,65 | +1,82% | 29,06 | 30,16 | 29,85 | 29,65 | 29,66 | 7.714 | 6.772.466.500 |
| 23/6/2025 | 29,43 | 29,12 | -1,19% | 28,84 | 29,43 | 29,06 | 29,09 | 29,12 | 6.635 | 4.993.480.300 |
| 20/6/2025 | 29,70 | 29,47 | -2,03% | 29,39 | 29,86 | 29,52 | 29,44 | 29,47 | 10.890 | 12.554.328.800 |
| 18/6/2025 | 30,25 | 30,08 | -0,23% | 29,80 | 30,30 | 30,07 | 30,02 | 30,09 | 8.777 | 5.304.216.700 |
| 17/6/2025 | 30,12 | 30,15 | +0,20% | 29,70 | 30,15 | 29,88 | 30,09 | 30,16 | 8.763 | 4.837.269.600 |
| 16/6/2025 | 30,23 | 30,09 | +0,97% | 30,00 | 30,35 | 30,18 | 30,09 | 30,10 | 7.222 | 5.316.337.700 |
| 13/6/2025 | 29,74 | 29,80 | -0,37% | 29,44 | 30,20 | 29,90 | 29,79 | 29,81 | 9.160 | 9.396.081.300 |
| 12/6/2025 | 30,00 | 29,91 | -0,86% | 29,61 | 30,07 | 29,83 | 29,85 | 29,92 | 6.225 | 4.148.503.300 |
| 11/6/2025 | 29,20 | 30,17 | +4,65% | 29,09 | 30,35 | 29,98 | 30,17 | 30,19 | 18.283 | 20.829.753.800 |
| 10/6/2025 | 29,00 | 28,83 | +0,28% | 28,54 | 29,03 | 28,77 | 28,77 | 28,85 | 5.750 | 6.139.330.700 |
| 9/6/2025 | 28,75 | 28,75 | +0,07% | 28,36 | 28,85 | 28,65 | 28,68 | 28,75 | 7.266 | 7.659.038.200 |
| 6/6/2025 | 28,77 | 28,73 | -0,73% | 28,57 | 29,05 | 28,74 | 28,62 | 28,77 | 7.136 | 6.749.246.000 |
| 5/6/2025 | 29,19 | 28,94 | -0,31% | 28,74 | 29,22 | 28,90 | 28,84 | 28,96 | 7.860 | 8.244.141.500 |
| 4/6/2025 | 29,74 | 29,03 | -2,35% | 28,95 | 29,98 | 29,23 | 29,02 | 29,10 | 7.936 | 5.953.638.900 |
| 3/6/2025 | 29,38 | 29,73 | +0,75% | 29,23 | 29,85 | 29,61 | 29,56 | 29,75 | 6.080 | 4.518.642.300 |
| 2/6/2025 | 30,00 | 29,51 | -0,74% | 29,18 | 30,10 | 29,42 | 29,41 | 29,52 | 8.970 | 6.996.255.700 |
| 30/5/2025 | 29,73 | 29,73 | -0,27% | 29,38 | 29,85 | 29,66 | 29,68 | 29,73 | 7.535 | 9.141.308.400 |
| 29/5/2025 | 29,81 | 29,81 | -0,30% | 29,64 | 30,05 | 29,87 | 29,80 | 29,92 | 6.384 | 4.204.717.600 |
| 28/5/2025 | 30,24 | 29,90 | -1,12% | 29,83 | 30,33 | 29,95 | 29,87 | 29,93 | 10.405 | 6.605.069.200 |
| 27/5/2025 | 30,50 | 30,24 | +0,13% | 29,97 | 30,69 | 30,21 | 30,13 | 30,25 | 9.293 | 9.600.873.700 |
| 26/5/2025 | 29,88 | 30,20 | +0,90% | 29,76 | 30,46 | 30,06 | 30,18 | 30,20 | 5.057 | 4.305.597.800 |
| 23/5/2025 | 29,60 | 29,93 | +0,84% | 28,91 | 29,93 | 29,57 | 29,92 | 29,95 | 8.745 | 6.472.035.800 |
| 22/5/2025 | 29,92 | 29,68 | -0,80% | 29,51 | 29,98 | 29,73 | 29,66 | 29,68 | 10.633 | 6.991.401.800 |
| 21/5/2025 | 30,21 | 29,92 | -2,00% | 29,53 | 30,38 | 29,88 | 29,82 | 29,96 | 6.727 | 5.758.180.400 |
| 20/5/2025 | 30,53 | 30,53 | -0,10% | 30,29 | 30,68 | 30,43 | 30,35 | 30,54 | 5.599 | 3.333.590.400 |
| 19/5/2025 | 30,11 | 30,56 | +1,49% | 30,10 | 30,64 | 30,49 | 30,55 | 30,60 | 5.896 | 5.547.721.300 |
| 16/5/2025 | 30,21 | 30,11 | -1,05% | 29,99 | 30,51 | 30,16 | 30,11 | 30,24 | 5.058 | 3.834.497.400 |
| 15/5/2025 | 30,41 | 30,43 | +0,07% | 30,27 | 30,72 | 30,47 | 30,36 | 30,50 | 4.829 | 3.158.795.300 |
| 14/5/2025 | 30,30 | 30,41 | +0,33% | 30,18 | 30,68 | 30,47 | 30,37 | 30,48 | 7.905 | 5.774.890.500 |
| 13/5/2025 | 29,65 | 30,31 | +1,81% | 29,65 | 30,39 | 30,14 | 30,31 | 30,35 | 6.840 | 5.430.267.900 |
| 12/5/2025 | 30,00 | 29,77 | -0,73% | 29,52 | 30,05 | 29,68 | 29,77 | 29,78 | 6.353 | 4.704.161.700 |
| 9/5/2025 | 29,67 | 29,99 | +0,87% | 29,56 | 30,26 | 29,95 | 29,96 | 30,00 | 10.091 | 8.793.334.400 |
| 8/5/2025 | 28,88 | 29,73 | +4,13% | 28,79 | 30,03 | 29,78 | 29,71 | 29,74 | 17.082 | 14.074.247.100 |
| 7/5/2025 | 28,43 | 28,55 | +0,35% | 28,36 | 28,78 | 28,53 | 28,55 | 28,58 | 10.397 | 9.198.118.700 |
| 6/5/2025 | 28,71 | 28,45 | -0,87% | 28,34 | 28,92 | 28,60 | 28,43 | 28,45 | 6.271 | 5.325.460.800 |
| 5/5/2025 | 29,09 | 28,70 | -0,55% | 28,40 | 29,35 | 28,73 | 28,45 | 28,70 | 9.046 | 7.992.452.100 |
| 2/5/2025 | 29,20 | 28,86 | +1,62% | 28,86 | 29,46 | 29,07 | 28,86 | 28,96 | 12.826 | 15.425.972.100 |
| 29/4/2025 | 28,28 | 28,40 | +0,57% | 28,19 | 28,95 | 28,63 | 28,37 | 28,50 | 9.716 | 6.240.582.900 |
| 28/4/2025 | 27,92 | 28,24 | +1,29% | 27,86 | 28,25 | 28,14 | 28,12 | 28,24 | 5.614 | 3.127.040.800 |
| 25/4/2025 | 28,05 | 27,88 | -0,68% | 27,63 | 28,17 | 27,89 | 27,76 | 27,88 | 7.000 | 6.481.735.800 |
| 24/4/2025 | 27,22 | 28,07 | +3,81% | 27,11 | 28,07 | 27,69 | 28,04 | 28,07 | 10.657 | 9.229.931.500 |
| 23/4/2025 | 27,03 | 27,04 | +0,52% | 26,89 | 27,34 | 27,11 | 27,00 | 27,05 | 11.886 | 6.236.494.500 |
| 22/4/2025 | 26,45 | 26,90 | -0,63% | 26,30 | 26,98 | 26,73 | 26,84 | 26,91 | 11.538 | 7.115.066.500 |
| 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 |