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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 26,73 | 27,01 | +1,35% | 26,57 | 27,22 | 26,90 | 27,00 | 27,18 | 12.444 | 13.876.373.700 |
| 17/7/2026 | 26,76 | 26,65 | -0,67% | 26,41 | 26,96 | 26,74 | 26,60 | 26,65 | 9.645 | 8.437.649.100 |
| 16/7/2026 | 27,02 | 26,83 | -0,63% | 26,38 | 27,05 | 26,81 | 26,80 | 26,93 | 16.976 | 9.374.481.600 |
| 15/7/2026 | 27,27 | 27,00 | -1,24% | 26,90 | 27,37 | 27,12 | 27,00 | 27,13 | 11.527 | 7.651.450.100 |
| 14/7/2026 | 27,41 | 27,34 | -0,11% | 27,21 | 27,68 | 27,40 | 27,32 | 27,38 | 12.620 | 12.071.139.700 |
| 13/7/2026 | 27,69 | 27,37 | -0,91% | 27,14 | 27,88 | 27,32 | 27,27 | 27,37 | 10.720 | 12.100.379.500 |
| 10/7/2026 | 26,74 | 27,62 | +5,22% | 26,61 | 27,62 | 27,26 | 27,51 | 27,62 | 15.253 | 11.755.328.300 |
| 9/7/2026 | 25,71 | 26,25 | +2,54% | 25,66 | 26,34 | 26,15 | 26,24 | 26,27 | 14.455 | 11.011.136.500 |
| 8/7/2026 | 26,00 | 25,60 | -1,58% | 25,47 | 26,05 | 25,67 | 25,60 | 25,68 | 14.771 | 12.251.196.700 |
| 7/7/2026 | 26,79 | 26,01 | -2,62% | 26,01 | 26,94 | 26,30 | 26,01 | 26,10 | 11.214 | 11.609.289.600 |
| 6/7/2026 | 26,84 | 26,71 | -0,89% | 26,71 | 27,01 | 26,81 | 26,71 | 26,76 | 5.867 | 4.396.780.900 |
| 3/7/2026 | 26,93 | 26,95 | +0,67% | 26,77 | 27,10 | 26,99 | 26,91 | 26,97 | 3.969 | 2.266.840.200 |
| 2/7/2026 | 26,93 | 26,77 | +0,41% | 26,74 | 27,16 | 26,87 | 26,77 | 26,85 | 7.837 | 4.730.946.700 |
| 1/7/2026 | 26,52 | 26,66 | -0,52% | 26,38 | 26,91 | 26,73 | 26,66 | 26,75 | 7.304 | 7.753.851.200 |
| 30/6/2026 | 26,61 | 26,80 | -0,07% | 26,30 | 26,80 | 26,59 | 26,74 | 26,80 | 7.204 | 5.970.184.300 |
| 29/6/2026 | 26,35 | 26,82 | +1,78% | 26,28 | 26,82 | 26,65 | 26,77 | 26,82 | 4.771 | 3.926.742.300 |
| 26/6/2026 | 26,20 | 26,35 | +0,57% | 26,00 | 26,67 | 26,42 | 26,34 | 26,35 | 9.994 | 9.947.550.900 |
| 25/6/2026 | 26,49 | 26,20 | -0,68% | 26,20 | 26,84 | 26,40 | 26,18 | 26,20 | 8.926 | 9.350.009.000 |
| 24/6/2026 | 26,64 | 26,38 | -1,38% | 26,38 | 26,93 | 26,51 | 26,37 | 26,42 | 14.184 | 11.143.098.800 |
| 23/6/2026 | 26,69 | 26,75 | -0,74% | 26,60 | 27,01 | 26,81 | 26,75 | 26,84 | 7.902 | 10.945.223.500 |
| 22/6/2026 | 26,94 | 26,95 | +0,26% | 26,73 | 27,09 | 26,95 | 26,94 | 27,07 | 6.950 | 6.510.711.400 |
| 19/6/2026 | 26,79 | 26,88 | +0,60% | 26,56 | 26,88 | 26,71 | 26,57 | 26,88 | 4.857 | 6.031.460.000 |
| 18/6/2026 | 27,15 | 26,72 | -1,33% | 26,64 | 27,44 | 26,87 | 26,70 | 26,78 | 7.120 | 7.002.274.500 |
| 17/6/2026 | 27,30 | 27,08 | -0,04% | 27,08 | 27,79 | 27,47 | 27,08 | 27,11 | 9.390 | 8.699.069.400 |
| 16/6/2026 | 26,85 | 27,09 | 0,00% | 26,85 | 27,23 | 27,08 | 27,09 | 27,17 | 8.522 | 10.507.110.600 |
| 15/6/2026 | 27,69 | 27,09 | -0,15% | 26,99 | 27,79 | 27,27 | 27,00 | 27,09 | 7.089 | 7.371.934.300 |
| 12/6/2026 | 27,17 | 27,13 | -0,15% | 27,07 | 27,65 | 27,39 | 27,12 | 27,30 | 7.188 | 8.204.260.600 |
| 11/6/2026 | 27,10 | 27,17 | +0,63% | 26,69 | 27,52 | 27,07 | 27,16 | 27,21 | 13.309 | 17.939.500.900 |
| 10/6/2026 | 27,05 | 27,00 | -0,63% | 26,83 | 27,20 | 27,07 | 27,00 | 27,17 | 8.478 | 5.511.066.000 |
| 9/6/2026 | 26,89 | 27,17 | +1,46% | 26,89 | 27,35 | 27,14 | 27,10 | 27,17 | 10.952 | 9.445.215.100 |
| 8/6/2026 | 26,86 | 26,78 | +0,19% | 26,60 | 26,92 | 26,72 | 26,77 | 26,92 | 7.624 | 5.972.744.900 |
| 5/6/2026 | 26,81 | 26,73 | +0,04% | 26,71 | 27,05 | 26,81 | 26,73 | 26,74 | 4.764 | 3.617.291.100 |
| 3/6/2026 | 27,15 | 26,72 | -2,34% | 26,67 | 27,16 | 26,80 | 26,68 | 26,78 | 14.930 | 9.283.305.400 |
| 2/6/2026 | 27,24 | 27,36 | +0,55% | 27,10 | 27,67 | 27,28 | 27,35 | 27,46 | 8.282 | 12.659.688.500 |
| 1/6/2026 | 27,26 | 27,21 | +0,18% | 26,93 | 27,38 | 27,08 | 27,18 | 27,24 | 8.547 | 4.904.033.600 |
| 29/5/2026 | 27,53 | 27,16 | -0,22% | 27,08 | 27,60 | 27,34 | 27,16 | 27,32 | 8.842 | 8.937.741.500 |
| 28/5/2026 | 27,61 | 27,22 | -0,91% | 27,21 | 27,69 | 27,41 | 27,22 | 27,31 | 5.976 | 3.385.690.200 |
| 27/5/2026 | 27,71 | 27,47 | +0,55% | 27,32 | 27,77 | 27,53 | 27,43 | 27,53 | 7.379 | 8.577.332.400 |
| 26/5/2026 | 27,56 | 27,32 | -1,16% | 27,09 | 27,57 | 27,47 | 27,18 | 27,33 | 5.224 | 14.967.831.200 |
| 25/5/2026 | 27,50 | 27,64 | +1,99% | 27,33 | 27,64 | 27,51 | 27,55 | 27,67 | 2.944 | 1.869.073.900 |
| 22/5/2026 | 27,31 | 27,10 | -1,78% | 26,98 | 27,47 | 27,12 | 27,07 | 27,11 | 5.080 | 3.698.319.300 |
| 21/5/2026 | 27,33 | 27,59 | +0,51% | 27,05 | 27,84 | 27,53 | 27,58 | 27,61 | 7.548 | 4.506.167.000 |
| 20/5/2026 | 26,90 | 27,45 | +2,62% | 26,83 | 27,66 | 27,42 | 27,45 | 27,49 | 12.091 | 7.158.484.200 |
| 19/5/2026 | 26,50 | 26,75 | -0,37% | 26,38 | 27,02 | 26,63 | 26,75 | 26,76 | 8.273 | 8.267.417.500 |
| 18/5/2026 | 26,98 | 26,85 | -0,26% | 26,75 | 27,02 | 26,86 | 26,85 | 26,89 | 7.025 | 6.403.384.900 |
| 15/5/2026 | 26,98 | 26,92 | -0,81% | 26,76 | 27,04 | 26,89 | 26,90 | 26,94 | 8.807 | 5.089.087.500 |
| 14/5/2026 | 27,33 | 27,14 | +0,44% | 27,14 | 27,55 | 27,31 | 27,12 | 27,20 | 8.933 | 6.757.389.500 |
| 13/5/2026 | 27,65 | 27,02 | -2,28% | 27,02 | 27,80 | 27,51 | 27,02 | 27,09 | 12.671 | 15.346.690.600 |
| 12/5/2026 | 27,65 | 27,65 | -0,65% | 27,58 | 27,98 | 27,68 | 27,64 | 27,66 | 8.600 | 5.366.544.500 |
| 11/5/2026 | 28,54 | 27,83 | -2,52% | 27,65 | 28,56 | 27,88 | 27,83 | 27,90 | 11.714 | 9.747.656.100 |
| 8/5/2026 | 28,64 | 28,55 | +0,46% | 28,48 | 28,88 | 28,60 | 28,51 | 28,63 | 8.049 | 4.974.699.300 |
| 7/5/2026 | 29,27 | 28,42 | -3,10% | 28,42 | 29,30 | 28,77 | 28,41 | 28,53 | 13.067 | 8.519.975.400 |
| 6/5/2026 | 29,09 | 29,33 | +1,95% | 29,01 | 29,61 | 29,25 | 29,29 | 29,33 | 9.503 | 7.259.031.000 |
| 5/5/2026 | 28,79 | 28,77 | +0,74% | 28,64 | 29,01 | 28,85 | 28,76 | 28,80 | 9.754 | 5.645.273.100 |
| 4/5/2026 | 29,15 | 28,56 | -1,65% | 28,56 | 29,19 | 28,79 | 28,55 | 28,68 | 10.137 | 5.615.336.200 |
| 30/4/2026 | 28,86 | 29,04 | +1,40% | 28,74 | 29,27 | 29,04 | 29,03 | 29,05 | 12.357 | 12.251.306.900 |
| 29/4/2026 | 29,17 | 28,64 | -2,65% | 28,64 | 29,48 | 28,88 | 28,63 | 28,75 | 18.058 | 21.606.310.900 |
| 28/4/2026 | 29,53 | 29,42 | -0,84% | 29,15 | 29,60 | 29,36 | 29,42 | 29,44 | 9.854 | 7.681.511.000 |
| 27/4/2026 | 29,57 | 29,67 | -0,03% | 29,56 | 30,07 | 29,73 | 29,64 | 29,69 | 9.670 | 9.936.684.600 |
| 24/4/2026 | 29,86 | 29,68 | -0,60% | 29,53 | 29,94 | 29,68 | 29,67 | 29,72 | 9.341 | 7.532.134.000 |
| 23/4/2026 | 30,16 | 29,86 | -0,83% | 29,68 | 30,16 | 29,88 | 29,82 | 29,86 | 11.104 | 9.895.449.600 |
| 22/4/2026 | 31,01 | 30,11 | -4,72% | 30,11 | 31,01 | 30,33 | 30,11 | 30,14 | 9.358 | 7.185.975.900 |
| 20/4/2026 | 31,62 | 31,60 | +0,03% | 31,37 | 31,71 | 31,54 | 31,58 | 31,60 | 10.281 | 9.821.656.900 |
| 17/4/2026 | 31,97 | 31,59 | +0,45% | 31,40 | 32,14 | 31,75 | 31,57 | 31,65 | 12.449 | 7.949.713.900 |
| 16/4/2026 | 32,12 | 31,45 | -0,73% | 31,11 | 32,12 | 31,38 | 31,45 | 31,49 | 13.996 | 15.847.114.300 |
| 15/4/2026 | 32,10 | 31,68 | -1,22% | 31,39 | 32,11 | 31,62 | 31,65 | 31,70 | 14.061 | 12.921.080.200 |
| 14/4/2026 | 32,31 | 32,07 | +0,12% | 31,92 | 32,51 | 32,10 | 32,07 | 32,09 | 18.397 | 12.659.846.700 |
| 13/4/2026 | 32,12 | 32,03 | -0,28% | 31,65 | 32,21 | 31,93 | 32,02 | 32,12 | 12.323 | 17.434.211.100 |
| 10/4/2026 | 32,00 | 32,12 | +0,44% | 31,97 | 32,39 | 32,15 | 32,12 | 32,14 | 8.211 | 5.848.000.900 |
| 9/4/2026 | 31,60 | 31,98 | +1,81% | 31,44 | 32,00 | 31,84 | 31,92 | 32,00 | 7.914 | 6.537.868.900 |
| 8/4/2026 | 32,08 | 31,41 | +2,11% | 31,36 | 32,56 | 31,73 | 31,40 | 31,41 | 21.696 | 16.751.630.800 |
| 7/4/2026 | 31,05 | 30,76 | -0,97% | 30,43 | 31,06 | 30,62 | 30,75 | 30,80 | 6.703 | 6.168.649.700 |
| 6/4/2026 | 31,35 | 31,06 | -0,54% | 30,91 | 31,54 | 31,25 | 31,05 | 31,17 | 5.040 | 5.196.483.600 |
| 2/4/2026 | 30,64 | 31,23 | +0,10% | 30,42 | 31,37 | 31,01 | 31,15 | 31,23 | 5.614 | 4.870.675.700 |
| 1/4/2026 | 30,79 | 31,20 | +1,83% | 30,77 | 31,58 | 31,31 | 31,20 | 31,23 | 15.408 | 9.443.005.400 |
| 31/3/2026 | 29,92 | 30,64 | +3,79% | 29,86 | 30,73 | 30,44 | 30,62 | 30,65 | 9.162 | 6.759.598.400 |
| 30/3/2026 | 29,50 | 29,52 | +0,72% | 29,31 | 29,79 | 29,51 | 29,47 | 29,52 | 5.209 | 3.592.906.900 |
| 27/3/2026 | 29,92 | 29,31 | -1,01% | 29,30 | 29,92 | 29,53 | 29,31 | 29,47 | 6.216 | 6.930.058.500 |
| 26/3/2026 | 29,88 | 29,61 | -1,69% | 29,58 | 30,16 | 29,77 | 29,61 | 29,71 | 4.776 | 3.898.773.100 |
| 25/3/2026 | 30,24 | 30,12 | +0,50% | 30,07 | 30,67 | 30,28 | 30,10 | 30,15 | 8.980 | 7.233.491.100 |
| 24/3/2026 | 30,03 | 29,97 | -0,63% | 29,41 | 30,03 | 29,80 | 29,96 | 29,97 | 12.234 | 7.952.296.300 |
| 23/3/2026 | 29,75 | 30,16 | +3,11% | 29,56 | 30,40 | 30,18 | 30,15 | 30,16 | 12.496 | 11.654.187.500 |
| 20/3/2026 | 29,97 | 29,25 | -2,47% | 29,01 | 29,97 | 29,50 | 29,24 | 29,26 | 9.184 | 16.585.588.900 |
| 19/3/2026 | 29,06 | 29,99 | +1,15% | 28,98 | 30,14 | 29,65 | 29,95 | 30,01 | 10.825 | 6.978.440.000 |
| 18/3/2026 | 30,00 | 29,65 | -1,50% | 29,65 | 30,38 | 29,93 | 29,65 | 29,66 | 9.577 | 7.560.985.100 |
| 17/3/2026 | 30,42 | 30,10 | -1,18% | 30,08 | 30,75 | 30,22 | 30,09 | 30,11 | 9.466 | 6.038.965.300 |
| 16/3/2026 | 30,86 | 30,46 | +0,79% | 30,38 | 31,00 | 30,55 | 30,45 | 30,47 | 8.920 | 5.764.009.400 |
| 13/3/2026 | 30,57 | 30,22 | -1,18% | 30,09 | 30,84 | 30,41 | 30,19 | 30,31 | 17.632 | 11.461.980.100 |
| 12/3/2026 | 31,50 | 30,58 | -4,44% | 30,51 | 31,66 | 30,74 | 30,57 | 30,75 | 20.315 | 15.549.401.700 |
| 11/3/2026 | 31,94 | 32,00 | -0,78% | 31,78 | 32,64 | 32,08 | 31,99 | 32,04 | 11.097 | 8.358.814.000 |
| 10/3/2026 | 32,01 | 32,25 | +2,02% | 31,64 | 32,68 | 32,27 | 32,25 | 32,34 | 15.134 | 15.056.443.400 |
| 9/3/2026 | 31,47 | 31,61 | +0,29% | 30,96 | 31,74 | 31,31 | 31,50 | 31,62 | 12.295 | 7.768.630.800 |
| 6/3/2026 | 32,15 | 31,52 | -2,51% | 31,07 | 32,32 | 31,58 | 31,51 | 31,52 | 14.719 | 10.182.064.700 |
| 5/3/2026 | 33,36 | 32,33 | -3,26% | 32,22 | 33,36 | 32,44 | 32,30 | 32,33 | 11.933 | 11.773.297.800 |
| 4/3/2026 | 33,03 | 33,42 | +2,20% | 32,83 | 33,50 | 33,27 | 33,39 | 33,43 | 9.831 | 9.075.961.400 |
| 3/3/2026 | 32,33 | 32,70 | -2,45% | 31,70 | 32,93 | 32,37 | 32,70 | 32,71 | 24.446 | 18.049.025.400 |
| 2/3/2026 | 33,28 | 33,52 | +0,06% | 32,75 | 33,74 | 33,32 | 33,48 | 33,55 | 9.566 | 9.879.031.100 |
| 27/2/2026 | 34,20 | 33,50 | -2,70% | 33,40 | 34,27 | 33,73 | 33,48 | 33,50 | 10.572 | 13.045.362.900 |
| 26/2/2026 | 34,57 | 34,43 | +0,15% | 34,09 | 34,94 | 34,35 | 34,40 | 34,44 | 11.125 | 12.972.017.300 |
| 25/2/2026 | 35,79 | 34,38 | -3,94% | 34,32 | 36,15 | 34,86 | 34,38 | 34,56 | 11.516 | 12.983.807.300 |
| 24/2/2026 | 34,81 | 35,79 | +3,41% | 34,62 | 35,79 | 35,28 | 35,62 | 35,79 | 14.725 | 16.626.337.900 |
| 23/2/2026 | 36,70 | 34,61 | -5,69% | 34,61 | 36,70 | 35,28 | 34,61 | 34,62 | 12.886 | 15.889.479.300 |
| 20/2/2026 | 35,25 | 36,70 | +3,12% | 35,21 | 36,74 | 36,04 | 36,51 | 36,70 | 10.167 | 22.463.266.500 |
| 19/2/2026 | 35,10 | 35,59 | +1,28% | 34,64 | 35,82 | 35,40 | 35,58 | 35,59 | 6.764 | 7.104.565.000 |
| 18/2/2026 | 34,90 | 35,14 | +1,86% | 34,59 | 35,14 | 34,83 | 34,79 | 35,14 | 9.258 | 7.566.130.900 |
| 13/2/2026 | 35,07 | 34,50 | -6,93% | 34,10 | 35,07 | 34,48 | 34,48 | 34,61 | 15.780 | 15.743.263.100 |
| 11/2/2026 | 36,70 | 37,07 | +1,48% | 36,32 | 37,12 | 36,72 | 37,00 | 37,08 | 16.043 | 14.100.821.400 |
| 10/2/2026 | 35,85 | 36,53 | +1,53% | 35,80 | 36,70 | 36,28 | 36,50 | 36,53 | 18.057 | 17.703.670.700 |
| 9/2/2026 | 33,90 | 35,98 | +5,98% | 33,90 | 35,98 | 35,10 | 35,75 | 35,98 | 26.884 | 25.675.540.900 |
| 6/2/2026 | 34,55 | 33,95 | -1,74% | 33,13 | 34,55 | 33,51 | 33,92 | 33,95 | 32.578 | 44.747.159.600 |
| 5/2/2026 | 34,98 | 34,55 | -1,20% | 34,32 | 35,27 | 34,65 | 34,41 | 34,55 | 18.983 | 15.673.379.300 |
| 4/2/2026 | 35,36 | 34,97 | -2,70% | 34,55 | 35,93 | 35,09 | 34,97 | 34,98 | 40.573 | 55.946.415.700 |
| 3/2/2026 | 37,00 | 35,94 | -2,39% | 35,55 | 37,58 | 36,62 | 35,94 | 35,96 | 21.495 | 21.393.758.600 |
| 2/2/2026 | 36,32 | 36,82 | +1,38% | 36,23 | 36,96 | 36,75 | 36,80 | 36,88 | 8.741 | 9.101.036.100 |
| 30/1/2026 | 36,46 | 36,32 | -1,71% | 36,06 | 37,04 | 36,47 | 36,32 | 36,44 | 10.847 | 10.557.568.000 |
| 29/1/2026 | 37,70 | 36,95 | -1,47% | 36,68 | 37,83 | 37,17 | 36,95 | 36,98 | 13.361 | 12.869.410.500 |
| 28/1/2026 | 36,64 | 37,50 | +2,32% | 36,50 | 37,59 | 37,17 | 37,20 | 37,50 | 22.907 | 22.800.486.600 |
| 27/1/2026 | 36,17 | 36,65 | +3,18% | 35,96 | 37,02 | 36,70 | 36,65 | 36,81 | 17.173 | 13.426.437.200 |
| 26/1/2026 | 36,10 | 35,52 | -0,62% | 35,25 | 36,20 | 35,63 | 35,52 | 35,80 | 10.555 | 7.207.029.300 |
| 23/1/2026 | 35,20 | 35,74 | +1,68% | 35,01 | 36,17 | 35,51 | 35,71 | 35,79 | 15.932 | 15.415.139.600 |
| 22/1/2026 | 34,67 | 35,15 | +1,68% | 34,37 | 35,71 | 35,13 | 35,15 | 35,19 | 17.780 | 13.435.165.600 |
| 21/1/2026 | 33,83 | 34,57 | +1,68% | 33,74 | 34,57 | 34,14 | 34,48 | 34,57 | 13.374 | 13.671.379.000 |