O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
21/1/2025 24,97 25,04 +0,28% 24,84 25,23 25,05 25,04 25,20 6.816 6.216.769.500
20/1/2025 24,90 24,97 +0,44% 24,61 25,02 24,87 24,94 24,98 4.922 3.419.866.500
17/1/2025 25,05 24,86 -0,68% 24,71 25,13 24,88 24,84 24,87 7.894 5.390.963.300
16/1/2025 24,96 25,03 +0,32% 24,65 25,08 24,88 25,01 25,03 6.487 5.314.701.900
15/1/2025 24,19 24,95 +3,53% 24,18 25,04 24,64 24,93 24,96 12.655 6.779.442.400
14/1/2025 23,97 24,10 +0,92% 23,70 24,10 23,85 24,02 24,11 6.490 22.594.848.300
13/1/2025 23,81 23,88 +0,29% 23,76 24,25 24,08 23,88 23,90 5.860 10.624.050.500
10/1/2025 24,05 23,81 -1,00% 23,66 24,07 23,84 23,80 23,82 9.582 4.971.339.300
9/1/2025 24,00 24,05 0,00% 23,87 24,16 24,05 24,05 24,14 3.238 1.744.193.900
8/1/2025 24,38 24,05 -1,31% 23,87 24,38 24,10 24,01 24,10 9.041 3.887.947.400
7/1/2025 24,27 24,37 +1,54% 24,02 24,38 24,26 24,23 24,37 11.553 7.869.337.900
6/1/2025 23,60 24,00 +2,48% 23,44 24,03 23,88 23,87 24,01 7.313 3.766.178.700
3/1/2025 23,76 23,42 -1,39% 23,22 23,95 23,42 23,40 23,43 7.697 4.859.801.900
2/1/2025 23,80 23,75 -0,29% 23,19 23,89 23,55 23,75 23,85 11.771 9.935.175.500
30/12/2024 23,75 23,82 +0,80% 23,60 23,90 23,78 23,74 23,82 7.573 3.550.589.000
27/12/2024 24,00 23,63 -0,59% 23,52 24,00 23,67 23,62 23,63 8.558 3.754.048.000
26/12/2024 23,54 23,77 +0,98% 23,53 23,94 23,80 23,75 23,77 4.832 2.794.532.400
23/12/2024 24,00 23,54 -3,09% 23,51 24,11 23,65 23,53 23,54 11.286 6.182.955.400
20/12/2024 23,77 24,29 +2,32% 23,63 24,29 24,08 24,15 24,29 12.415 11.669.529.900
19/12/2024 23,67 23,74 +0,76% 23,28 23,89 23,67 23,57 23,75 10.047 6.309.078.400
18/12/2024 24,50 23,56 -4,27% 23,41 24,51 23,74 23,52 23,56 16.780 9.944.736.200
17/12/2024 24,09 24,61 +2,76% 23,88 24,61 24,32 24,47 24,62 14.141 7.973.841.900
16/12/2024 24,24 23,95 -1,24% 23,95 24,43 24,19 23,94 24,00 8.133 4.548.591.800
13/12/2024 24,70 24,25 -1,66% 24,25 24,82 24,47 24,25 24,39 10.694 8.546.623.800
12/12/2024 25,55 24,66 -3,56% 24,59 25,55 24,87 24,66 24,78 13.146 9.382.242.700
11/12/2024 25,51 25,57 +0,24% 24,86 25,84 25,34 25,55 25,59 17.136 10.551.518.600
10/12/2024 25,20 25,51 +1,03% 24,72 25,51 25,21 25,48 25,52 12.555 7.244.021.600
9/12/2024 25,34 25,25 -0,90% 25,12 25,64 25,31 25,21 25,27 8.575 5.280.566.900
6/12/2024 25,70 25,48 -1,05% 25,24 25,72 25,40 25,34 25,49 9.272 5.795.450.800
5/12/2024 25,60 25,75 +1,78% 25,56 25,85 25,70 25,71 25,77 5.730 3.674.767.100
4/12/2024 25,05 25,30 +0,04% 24,93 25,46 25,24 25,25 25,38 8.903 5.134.598.600
3/12/2024 24,85 25,29 +2,39% 24,73 25,29 24,99 25,06 25,29 8.934 8.221.749.400
2/12/2024 25,14 24,70 -0,92% 24,54 25,14 24,69 24,70 24,72 10.777 8.131.426.900
29/11/2024 25,05 24,93 +0,12% 24,44 25,05 24,79 24,93 24,99 11.406 8.900.564.600
28/11/2024 25,68 24,90 -3,04% 24,80 25,70 25,18 24,88 24,90 11.159 6.757.287.900
27/11/2024 26,59 25,68 -3,35% 25,61 26,65 25,92 25,68 25,73 10.983 7.500.852.300
26/11/2024 26,46 26,57 +0,49% 26,30 26,87 26,62 26,57 26,62 12.504 8.342.342.900
25/11/2024 26,86 26,44 +0,76% 26,26 27,06 26,52 26,42 26,45 11.564 9.880.161.600
22/11/2024 25,43 26,24 +3,63% 25,18 26,28 25,85 26,21 26,28 11.465 9.959.277.800
21/11/2024 25,36 25,32 -0,16% 24,96 25,38 25,12 25,15 25,32 15.996 12.446.836.800
19/11/2024 25,40 25,36 -0,04% 25,12 25,44 25,30 25,30 25,37 13.052 8.804.143.600
18/11/2024 25,65 25,37 -1,21% 25,29 25,82 25,49 25,34 25,37 12.044 9.398.015.600
14/11/2024 26,05 25,68 -1,23% 25,67 26,13 25,78 25,67 25,77 10.352 10.725.416.500
13/11/2024 26,25 26,00 -0,54% 26,00 26,26 26,08 26,00 26,13 9.580 10.897.347.300
12/11/2024 26,41 26,14 -0,87% 26,14 26,52 26,27 26,14 26,17 11.505 7.318.712.000
11/11/2024 26,68 26,37 -1,16% 26,37 26,75 26,53 26,37 26,40 6.657 5.149.358.200
8/11/2024 26,77 26,68 -1,22% 26,68 26,97 26,76 26,68 26,70 9.532 6.778.700.500
7/11/2024 27,00 27,01 -0,33% 26,83 27,29 26,99 27,00 27,05 7.051 5.607.622.000
6/11/2024 26,71 27,10 +0,86% 26,54 27,10 26,83 27,04 27,10 10.415 6.940.533.800
5/11/2024 26,80 26,87 +0,15% 26,67 27,00 26,80 26,87 26,91 8.219 9.209.029.600
4/11/2024 27,05 26,83 +0,11% 26,78 27,20 26,98 26,83 26,92 9.943 7.596.837.600
1/11/2024 27,35 26,80 -1,47% 26,61 27,36 26,81 26,79 26,81 18.423 11.432.005.500
31/10/2024 27,78 27,20 -2,68% 27,20 27,98 27,42 27,20 27,22 10.150 8.801.241.000
30/10/2024 27,60 27,95 +2,04% 27,55 28,07 27,89 27,93 27,95 15.787 14.322.196.600
29/10/2024 29,24 27,39 -5,13% 27,39 29,39 28,12 27,39 27,40 17.077 23.526.030.200
28/10/2024 28,75 28,87 +1,09% 28,62 28,95 28,83 28,82 28,87 6.790 4.175.196.800
25/10/2024 28,63 28,56 -0,24% 28,50 28,80 28,59 28,55 28,57 6.607 3.557.672.300
24/10/2024 28,41 28,63 +0,32% 28,38 28,85 28,67 28,63 28,75 8.194 5.497.572.000
23/10/2024 28,18 28,54 +1,24% 28,10 28,54 28,36 28,43 28,54 6.351 4.032.238.600
22/10/2024 28,45 28,19 -1,05% 28,12 28,49 28,24 28,19 28,24 7.147 5.555.441.100
21/10/2024 28,65 28,49 -0,52% 28,33 28,78 28,46 28,38 28,50 6.219 4.093.495.100
18/10/2024 28,88 28,64 -0,87% 28,27 28,88 28,48 28,49 28,64 6.645 5.780.951.600
17/10/2024 29,04 28,89 -0,52% 28,58 29,09 28,84 28,89 28,94 9.831 7.447.042.100
16/10/2024 29,00 29,04 +0,35% 28,74 29,23 29,04 29,04 29,12 15.592 6.774.376.900
15/10/2024 28,90 28,94 +0,10% 28,69 29,06 28,93 28,91 29,01 8.155 6.007.205.400
14/10/2024 28,60 28,91 +1,15% 28,54 29,07 28,83 28,84 28,98 6.736 3.979.313.800
11/10/2024 28,74 28,58 -0,07% 28,52 28,85 28,61 28,57 28,61 7.410 13.226.029.700
10/10/2024 28,32 28,60 +0,67% 28,28 28,60 28,42 28,56 28,66 7.888 5.107.152.600
9/10/2024 28,61 28,41 -0,94% 28,38 28,74 28,50 28,38 28,49 10.442 5.369.969.600
8/10/2024 28,69 28,68 -0,10% 28,33 28,69 28,54 28,56 28,68 8.868 4.484.255.200
7/10/2024 28,65 28,71 +0,21% 28,51 28,88 28,70 28,71 28,74 6.699 4.577.420.900
4/10/2024 28,25 28,65 +0,77% 28,25 28,75 28,65 28,64 28,65 8.203 6.304.506.400
3/10/2024 29,09 28,43 -2,30% 28,25 29,09 28,48 28,42 28,50 11.620 9.405.922.600
2/10/2024 28,81 29,10 +1,89% 28,72 29,21 29,09 29,10 29,11 8.373 6.170.779.200
1/10/2024 28,40 28,56 +0,60% 28,18 28,73 28,53 28,53 28,57 7.196 5.119.841.700
30/9/2024 28,75 28,39 -1,80% 28,35 28,78 28,42 28,38 28,40 6.787 10.445.272.000
26/9/2024 29,31 28,91 -0,58% 28,88 29,40 29,01 28,88 28,97 8.827 7.659.371.800
25/9/2024 29,04 29,08 +0,10% 28,91 29,36 29,16 29,07 29,11 8.772 8.211.131.600
24/9/2024 29,20 29,05 +0,55% 28,81 29,20 29,01 29,05 29,07 7.523 4.657.082.300
23/9/2024 29,55 28,89 -2,17% 28,56 29,58 28,91 28,89 28,95 9.814 6.840.690.400
20/9/2024 30,13 29,53 -2,15% 29,53 30,34 29,70 29,53 29,64 8.037 5.670.944.000
19/9/2024 30,41 30,18 -0,72% 30,18 30,45 30,30 30,17 30,20 8.146 4.236.035.300
18/9/2024 30,66 30,40 -0,85% 30,38 30,74 30,53 30,39 30,40 7.168 3.804.345.100
17/9/2024 30,61 30,66 +0,10% 30,34 30,68 30,52 30,57 30,66 4.889 3.068.561.600
16/9/2024 30,74 30,63 -0,45% 30,57 30,85 30,67 30,62 30,77 5.240 2.672.743.700
13/9/2024 30,77 30,77 +0,39% 30,61 31,13 30,83 30,75 30,83 5.536 3.819.300.200
12/9/2024 30,75 30,65 -0,97% 30,42 30,79 30,60 30,65 30,67 8.007 5.643.774.900
11/9/2024 31,05 30,95 -0,90% 30,73 31,19 30,94 30,93 30,96 7.182 5.970.679.400
10/9/2024 31,05 31,23 -0,19% 30,96 31,32 31,18 31,19 31,27 6.635 4.526.253.400
9/9/2024 31,06 31,29 +0,10% 31,00 31,36 31,24 31,26 31,36 4.584 2.830.748.600
6/9/2024 31,48 31,26 -1,04% 31,06 31,66 31,25 31,25 31,29 6.257 4.747.018.900
5/9/2024 31,64 31,59 -0,57% 31,35 31,73 31,54 31,58 31,60 6.120 6.159.099.300
4/9/2024 31,51 31,77 +0,99% 31,51 31,98 31,80 31,77 31,83 8.901 8.152.295.600
3/9/2024 31,39 31,46 +0,19% 31,20 31,55 31,40 31,43 31,50 7.622 5.094.314.100
2/9/2024 31,24 31,40 0,00% 31,05 31,40 31,21 31,29 31,40 5.030 4.841.749.500
30/8/2024 31,33 31,40 -0,16% 31,07 31,53 31,36 31,39 31,40 7.270 6.368.196.500
29/8/2024 31,17 31,45 -0,22% 31,17 31,56 31,42 31,32 31,45 5.770 3.422.851.200
28/8/2024 31,18 31,52 +1,09% 31,00 31,56 31,30 31,51 31,55 6.617 4.127.263.700
27/8/2024 31,19 31,18 -0,32% 31,06 31,38 31,22 31,18 31,20 4.430 6.508.413.900
26/8/2024 31,24 31,28 -0,03% 30,90 31,54 31,33 31,26 31,29 9.069 11.026.068.300
23/8/2024 31,10 31,29 +1,03% 30,98 31,62 31,46 31,29 31,33 7.708 7.204.117.900
22/8/2024 31,00 30,97 -0,32% 30,71 31,07 30,90 30,89 31,02 9.007 10.119.361.500
21/8/2024 30,85 31,07 0,00% 30,80 31,32 31,05 31,05 31,07 8.620 7.384.533.600
20/8/2024 30,70 31,07 +1,04% 30,50 31,18 30,95 31,00 31,10 9.473 7.000.358.200
19/8/2024 30,26 30,75 +1,69% 30,24 30,96 30,76 30,70 30,75 9.272 5.880.612.000
16/8/2024 30,01 30,24 +0,70% 30,01 30,70 30,41 30,24 30,27 8.061 5.217.050.400
15/8/2024 30,00 30,03 -0,03% 29,78 30,40 30,07 30,03 30,04 7.994 5.625.246.300
14/8/2024 29,30 30,04 +2,53% 29,11 30,29 29,98 30,04 30,10 1.577 6.942.600.100
13/8/2024 29,10 29,30 +1,17% 29,01 29,55 29,34 29,28 29,31 8.398 4.457.486.300
12/8/2024 28,83 28,96 +1,01% 28,74 29,13 28,98 28,95 29,05 7.016 5.946.908.700
9/8/2024 28,21 28,67 +1,38% 28,21 28,84 28,65 28,64 28,71 6.162 3.105.562.500
8/8/2024 28,00 28,28 +0,39% 28,00 28,45 28,31 28,28 28,31 5.825 3.371.649.500
7/8/2024 28,51 28,17 -0,77% 28,00 28,85 28,23 28,17 28,23 6.016 4.589.494.800
6/8/2024 28,40 28,39 +0,21% 28,27 28,59 28,41 28,38 28,39 1.065 6.547.669.800
5/8/2024 27,71 28,33 +0,28% 27,63 28,63 28,21 28,33 28,35 121 6.696.571.700
2/8/2024 29,01 28,25 -3,12% 28,09 29,12 28,43 28,25 28,29 7.110 6.736.920.200
1/8/2024 28,79 29,16 +1,78% 28,66 29,41 29,11 29,15 29,19 7.498 14.822.936.200
31/7/2024 28,85 28,65 -0,42% 28,55 28,91 28,69 28,62 28,66 7.170 9.344.316.700
30/7/2024 28,32 28,77 +0,81% 28,26 29,02 28,82 28,77 28,83 9.490 9.209.489.200
29/7/2024 27,92 28,54 +1,13% 27,92 28,55 28,20 28,52 28,54 4.551 10.861.199.600
26/7/2024 27,73 28,22 +1,80% 27,53 28,25 27,90 28,16 28,23 5.944 5.140.566.500
25/7/2024 28,38 27,72 -2,43% 27,60 28,41 27,98 27,71 27,74 9.117 12.965.356.800
24/7/2024 28,73 28,41 +0,35% 28,14 29,17 28,46 28,41 28,45 6.317 19.293.252.400
23/7/2024 28,70 28,31 -1,36% 28,19 28,88 28,33 28,31 28,32 8.641 7.751.609.900
22/7/2024 28,62 28,70 -1,44% 28,43 28,85 28,68 28,68 24,32 7.923 5.625.948.900

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.