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.
SANB11F - SANTANDER BR - UNT
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 31,98 | 32,17 | +0,66% | 31,90 | 32,33 | 32,10 | 31,85 | 32,17 | 865 | 24.924.868 |
| 11/12/2025 | 31,82 | 31,96 | +0,41% | 31,73 | 32,26 | 32,06 | 31,96 | 32,20 | 851 | 27.383.476 |
| 10/12/2025 | 32,15 | 31,83 | -0,53% | 31,74 | 32,46 | 31,98 | 31,83 | 31,98 | 1.352 | 34.228.549 |
| 9/12/2025 | 32,63 | 32,00 | -1,90% | 31,84 | 32,63 | 32,15 | 32,00 | 32,34 | 1.346 | 39.391.400 |
| 8/12/2025 | 33,22 | 32,62 | -2,34% | 32,62 | 33,66 | 33,21 | 32,62 | 32,97 | 1.366 | 42.805.525 |
| 5/12/2025 | 34,80 | 33,40 | -4,24% | 33,01 | 34,80 | 33,99 | 33,00 | 33,40 | 1.426 | 47.593.150 |
| 4/12/2025 | 34,45 | 34,88 | +1,99% | 34,45 | 35,13 | 34,74 | 34,58 | 34,88 | 1.121 | 38.876.848 |
| 3/12/2025 | 34,80 | 34,20 | -1,95% | 34,14 | 35,00 | 34,44 | 34,20 | 34,34 | 1.199 | 50.351.489 |
| 2/12/2025 | 33,94 | 34,88 | +2,65% | 33,93 | 34,88 | 34,47 | 34,63 | 34,88 | 1.690 | 44.820.054 |
| 1/12/2025 | 34,21 | 33,98 | -1,13% | 33,77 | 34,31 | 33,97 | 33,89 | 33,98 | 1.336 | 37.556.595 |
| 28/11/2025 | 34,34 | 34,37 | +0,59% | 34,15 | 34,65 | 34,35 | 34,05 | 34,37 | 1.189 | 32.623.080 |
| 27/11/2025 | 34,00 | 34,17 | -0,15% | 34,00 | 34,31 | 34,16 | 34,17 | 34,32 | 775 | 29.047.531 |
| 26/11/2025 | 33,41 | 34,22 | +2,76% | 33,41 | 34,32 | 34,06 | 34,22 | 34,25 | 1.183 | 46.792.884 |
| 25/11/2025 | 32,71 | 33,30 | -0,15% | 32,71 | 33,48 | 33,26 | 33,30 | 33,44 | 1.267 | 37.321.698 |
| 24/11/2025 | 32,82 | 33,35 | +0,51% | 32,82 | 33,43 | 33,17 | 33,07 | 33,35 | 1.126 | 30.397.969 |
| 21/11/2025 | 32,94 | 33,18 | +0,82% | 32,36 | 33,18 | 32,95 | 33,13 | 33,18 | 1.029 | 29.718.378 |
| 19/11/2025 | 33,19 | 32,91 | -1,58% | 32,91 | 33,40 | 33,10 | 32,91 | 33,09 | 1.182 | 38.079.145 |
| 18/11/2025 | 33,48 | 33,44 | +0,18% | 33,30 | 33,63 | 33,45 | 33,30 | 33,44 | 806 | 33.608.222 |
| 17/11/2025 | 33,26 | 33,38 | -0,71% | 33,26 | 33,78 | 33,52 | 33,38 | 33,44 | 1.448 | 40.229.047 |
| 14/11/2025 | 33,57 | 33,62 | +0,06% | 33,39 | 33,92 | 33,68 | 33,62 | 33,80 | 955 | 35.389.882 |
| 13/11/2025 | 33,39 | 33,60 | +0,93% | 33,21 | 33,79 | 33,53 | 33,20 | 33,60 | 1.689 | 49.072.071 |
| 12/11/2025 | 33,41 | 33,29 | -0,57% | 33,20 | 33,59 | 33,38 | 33,29 | 33,54 | 1.189 | 39.727.006 |
| 11/11/2025 | 32,65 | 33,48 | +2,17% | 32,65 | 33,48 | 33,13 | 33,21 | 33,48 | 1.641 | 47.232.252 |
| 10/11/2025 | 32,30 | 32,77 | +1,27% | 32,30 | 32,89 | 32,56 | 32,71 | 32,77 | 1.367 | 42.240.163 |
| 7/11/2025 | 32,12 | 32,36 | +0,72% | 31,85 | 32,36 | 32,15 | 32,08 | 32,36 | 1.199 | 34.711.656 |
| 6/11/2025 | 32,50 | 32,13 | -1,14% | 32,13 | 32,90 | 32,49 | 32,13 | 32,49 | 1.104 | 32.925.537 |
| 5/11/2025 | 31,63 | 32,50 | +2,27% | 31,57 | 32,50 | 32,09 | 32,35 | 32,50 | 1.552 | 41.695.116 |
| 4/11/2025 | 31,52 | 31,78 | +0,99% | 31,36 | 31,99 | 31,68 | 31,55 | 31,78 | 1.561 | 38.643.370 |
| 3/11/2025 | 31,13 | 31,47 | +1,42% | 31,13 | 31,70 | 31,45 | 31,20 | 31,47 | 2.268 | 49.579.530 |
| 31/10/2025 | 30,56 | 31,03 | +1,24% | 30,56 | 31,30 | 31,08 | 31,03 | 31,17 | 1.500 | 42.751.778 |
| 30/10/2025 | 29,41 | 30,65 | +2,20% | 29,41 | 30,68 | 30,37 | 30,55 | 30,65 | 1.977 | 41.881.679 |
| 29/10/2025 | 29,71 | 29,99 | +1,80% | 29,71 | 30,35 | 30,01 | 29,98 | 29,99 | 1.950 | 50.721.813 |
| 28/10/2025 | 29,30 | 29,46 | +0,96% | 29,15 | 29,61 | 29,41 | 29,46 | 29,48 | 1.190 | 30.707.055 |
| 27/10/2025 | 29,30 | 29,18 | -0,41% | 29,08 | 29,50 | 29,27 | 29,18 | 29,43 | 1.106 | 30.454.558 |
| 24/10/2025 | 28,66 | 29,30 | +2,77% | 28,66 | 29,30 | 29,06 | 29,25 | 29,30 | 1.270 | 31.067.710 |
| 23/10/2025 | 28,45 | 28,51 | -0,87% | 28,44 | 28,74 | 28,58 | 28,51 | 28,67 | 686 | 22.056.162 |
| 22/10/2025 | 28,45 | 28,76 | -0,52% | 28,12 | 28,76 | 28,38 | 28,47 | 28,76 | 973 | 28.400.928 |
| 21/10/2025 | 29,04 | 28,91 | -0,65% | 28,75 | 29,32 | 29,00 | 28,80 | 28,91 | 1.284 | 35.377.245 |
| 20/10/2025 | 28,51 | 29,10 | +2,79% | 28,31 | 29,10 | 28,77 | 28,88 | 29,10 | 1.686 | 38.253.269 |
| 17/10/2025 | 27,99 | 28,31 | +0,71% | 27,70 | 28,31 | 28,10 | 28,16 | 28,31 | 1.090 | 30.431.267 |
| 16/10/2025 | 27,84 | 28,11 | +0,46% | 27,60 | 28,23 | 28,01 | 28,04 | 28,11 | 1.114 | 28.813.672 |
| 15/10/2025 | 27,45 | 27,98 | +1,63% | 27,11 | 27,98 | 27,62 | 27,80 | 27,98 | 1.380 | 34.845.751 |
| 14/10/2025 | 27,57 | 27,53 | -0,61% | 26,82 | 27,72 | 27,22 | 27,35 | 27,53 | 2.227 | 66.345.056 |
| 13/10/2025 | 28,00 | 27,70 | +0,51% | 27,55 | 28,01 | 27,78 | 27,63 | 27,70 | 1.717 | 41.319.513 |
| 10/10/2025 | 28,41 | 27,56 | -2,72% | 27,51 | 28,46 | 28,05 | 27,56 | 27,97 | 1.249 | 28.264.830 |
| 9/10/2025 | 27,95 | 28,33 | +1,36% | 27,95 | 28,44 | 28,20 | 28,31 | 28,33 | 1.036 | 22.952.171 |
| 8/10/2025 | 28,55 | 27,95 | -0,11% | 27,87 | 28,65 | 28,03 | 27,86 | 27,95 | 1.155 | 26.845.396 |
| 7/10/2025 | 28,63 | 27,98 | -1,72% | 27,98 | 28,63 | 28,19 | 27,98 | 28,08 | 1.358 | 33.818.203 |
| 6/10/2025 | 28,82 | 28,47 | -1,52% | 28,40 | 28,99 | 28,55 | 28,47 | 28,55 | 1.398 | 33.267.059 |
| 3/10/2025 | 28,89 | 28,91 | +0,38% | 28,73 | 29,20 | 28,92 | 28,91 | 29,12 | 850 | 26.870.340 |
| 2/10/2025 | 29,01 | 28,80 | -0,69% | 28,70 | 29,26 | 28,84 | 28,80 | 28,90 | 1.173 | 25.991.344 |
| 1/10/2025 | 29,49 | 29,00 | -0,89% | 28,91 | 29,95 | 29,28 | 28,96 | 29,00 | 1.490 | 31.514.496 |
| 30/9/2025 | 29,31 | 29,26 | -0,41% | 29,25 | 29,86 | 29,53 | 29,26 | 29,50 | 1.510 | 31.733.061 |
| 29/9/2025 | 29,42 | 29,38 | +0,55% | 29,25 | 29,75 | 29,50 | 29,38 | 29,58 | 946 | 31.807.945 |
| 26/9/2025 | 28,59 | 29,22 | +2,35% | 28,47 | 29,23 | 29,02 | 29,09 | 29,22 | 1.059 | 27.493.923 |
| 25/9/2025 | 29,04 | 28,55 | -1,82% | 28,36 | 29,04 | 28,60 | 28,51 | 28,55 | 1.285 | 28.809.547 |
| 24/9/2025 | 28,96 | 29,08 | +0,07% | 28,86 | 29,24 | 29,02 | 29,00 | 29,08 | 977 | 25.046.001 |
| 23/9/2025 | 28,76 | 29,06 | +0,31% | 28,76 | 29,34 | 29,14 | 29,06 | 29,18 | 879 | 27.051.929 |
| 22/9/2025 | 28,81 | 28,97 | -0,45% | 28,51 | 29,23 | 28,80 | 28,90 | 28,97 | 1.295 | 32.445.399 |
| 19/9/2025 | 29,28 | 29,10 | -0,99% | 29,10 | 29,59 | 29,28 | 29,10 | 29,24 | 785 | 22.885.260 |
| 18/9/2025 | 29,57 | 29,39 | +0,31% | 29,13 | 29,57 | 29,28 | 29,31 | 29,39 | 757 | 27.024.565 |
| 17/9/2025 | 28,71 | 29,30 | +1,77% | 28,63 | 29,65 | 29,25 | 29,29 | 29,30 | 1.304 | 39.074.040 |
| 16/9/2025 | 28,72 | 28,79 | -0,38% | 28,44 | 29,09 | 28,65 | 28,56 | 28,79 | 1.383 | 31.961.030 |
| 15/9/2025 | 28,98 | 28,90 | +0,17% | 28,66 | 29,05 | 28,89 | 28,78 | 28,90 | 999 | 30.598.340 |
| 12/9/2025 | 28,92 | 28,85 | -0,86% | 28,51 | 28,98 | 28,78 | 28,77 | 28,85 | 916 | 24.487.004 |
| 11/9/2025 | 28,52 | 29,10 | +1,39% | 28,51 | 29,40 | 29,13 | 29,10 | 29,19 | 1.231 | 39.693.214 |
| 10/9/2025 | 28,66 | 28,70 | -0,14% | 28,66 | 29,15 | 28,85 | 28,70 | 28,79 | 1.634 | 39.133.511 |
| 9/9/2025 | 28,66 | 28,74 | +0,45% | 28,65 | 29,03 | 28,83 | 28,73 | 28,74 | 1.655 | 38.700.049 |
| 8/9/2025 | 29,19 | 28,61 | -2,29% | 28,55 | 29,30 | 28,84 | 28,61 | 28,71 | 1.465 | 37.751.913 |
| 5/9/2025 | 28,07 | 29,28 | +3,32% | 28,07 | 29,38 | 28,99 | 29,15 | 29,28 | 1.687 | 46.008.059 |
| 4/9/2025 | 28,04 | 28,34 | +1,32% | 27,97 | 28,39 | 28,18 | 28,20 | 28,34 | 1.695 | 38.642.738 |
| 3/9/2025 | 28,24 | 27,97 | -1,48% | 27,97 | 28,45 | 28,19 | 27,97 | 28,11 | 1.653 | 31.737.935 |
| 2/9/2025 | 28,03 | 28,39 | +1,10% | 27,82 | 28,44 | 28,23 | 28,14 | 28,39 | 1.484 | 42.841.114 |
| 1/9/2025 | 28,48 | 28,08 | -1,20% | 28,04 | 28,59 | 28,32 | 28,08 | 28,23 | 1.379 | 32.279.883 |
| 29/8/2025 | 28,18 | 28,42 | +1,00% | 28,14 | 28,50 | 28,32 | 28,32 | 28,42 | 1.262 | 38.094.312 |
| 28/8/2025 | 27,79 | 28,14 | +1,19% | 27,71 | 28,59 | 28,25 | 28,14 | 28,20 | 1.674 | 49.461.450 |
| 27/8/2025 | 27,31 | 27,81 | +0,65% | 27,16 | 27,81 | 27,49 | 27,79 | 27,82 | 1.139 | 27.014.097 |
| 26/8/2025 | 27,40 | 27,63 | +0,51% | 27,31 | 27,69 | 27,53 | 27,62 | 27,63 | 1.142 | 36.055.477 |
| 25/8/2025 | 27,30 | 27,49 | +1,03% | 27,20 | 27,50 | 27,37 | 27,44 | 27,49 | 1.021 | 34.655.100 |
| 22/8/2025 | 26,56 | 27,21 | +2,56% | 26,50 | 27,33 | 27,10 | 27,18 | 27,21 | 1.011 | 23.522.206 |
| 21/8/2025 | 26,48 | 26,53 | +0,08% | 26,29 | 26,73 | 26,55 | 26,49 | 26,53 | 919 | 22.357.198 |
| 20/8/2025 | 26,06 | 26,51 | +2,00% | 25,82 | 26,56 | 26,27 | 26,34 | 26,51 | 1.641 | 36.425.230 |
| 19/8/2025 | 27,19 | 25,99 | -4,59% | 25,99 | 27,28 | 26,41 | 25,99 | 26,26 | 2.960 | 51.153.422 |
| 18/8/2025 | 27,10 | 27,24 | +1,41% | 26,94 | 27,43 | 27,26 | 27,15 | 27,24 | 1.069 | 26.656.788 |
| 15/8/2025 | 26,96 | 26,86 | -1,10% | 26,77 | 27,06 | 26,90 | 26,85 | 27,03 | 1.185 | 24.148.279 |
| 14/8/2025 | 26,98 | 27,16 | +0,63% | 26,70 | 27,34 | 27,05 | 26,92 | 27,16 | 1.056 | 23.993.161 |
| 13/8/2025 | 27,06 | 26,99 | -0,74% | 26,77 | 27,32 | 26,99 | 26,99 | 27,00 | 1.863 | 33.671.068 |
| 12/8/2025 | 26,71 | 27,19 | +1,91% | 26,71 | 27,43 | 27,23 | 27,19 | 27,29 | 1.529 | 41.891.024 |
| 11/8/2025 | 26,62 | 26,68 | -0,45% | 26,62 | 26,94 | 26,78 | 26,68 | 26,80 | 1.585 | 33.873.280 |
| 8/8/2025 | 26,47 | 26,80 | +0,75% | 26,28 | 26,86 | 26,68 | 26,76 | 26,80 | 1.371 | 28.302.225 |
| 7/8/2025 | 26,44 | 26,60 | +1,29% | 26,29 | 26,81 | 26,60 | 26,60 | 26,62 | 1.435 | 28.038.375 |
| 6/8/2025 | 26,20 | 26,26 | +0,31% | 26,20 | 26,54 | 26,36 | 26,26 | 26,30 | 1.333 | 26.580.725 |
| 5/8/2025 | 26,34 | 26,18 | -0,91% | 26,18 | 26,68 | 26,42 | 26,18 | 26,22 | 1.155 | 26.397.599 |
| 4/8/2025 | 26,27 | 26,42 | +1,58% | 26,01 | 26,43 | 26,25 | 26,28 | 26,42 | 1.283 | 29.232.408 |
| 1/8/2025 | 26,39 | 26,01 | -1,22% | 25,87 | 26,85 | 26,32 | 25,92 | 26,01 | 2.078 | 38.057.773 |
| 31/7/2025 | 26,27 | 26,33 | -1,35% | 26,15 | 26,51 | 26,34 | 26,33 | 26,43 | 1.204 | 28.346.577 |
| 30/7/2025 | 26,25 | 26,69 | +1,10% | 25,52 | 26,70 | 26,23 | 26,56 | 26,69 | 2.024 | 48.992.044 |
| 29/7/2025 | 26,35 | 26,40 | +0,08% | 26,24 | 26,68 | 26,51 | 26,40 | 26,50 | 1.046 | 24.883.105 |
| 28/7/2025 | 26,61 | 26,38 | +0,15% | 26,36 | 26,75 | 26,54 | 26,38 | 26,49 | 1.266 | 29.307.752 |
| 25/7/2025 | 26,38 | 26,34 | -0,23% | 26,33 | 26,67 | 26,40 | 26,34 | 26,49 | 949 | 24.534.350 |
| 24/7/2025 | 26,48 | 26,40 | -1,35% | 26,07 | 26,51 | 26,26 | 26,30 | 26,40 | 1.046 | 29.751.041 |
| 23/7/2025 | 26,71 | 26,76 | +0,75% | 26,20 | 26,89 | 26,58 | 26,75 | 26,76 | 1.207 | 29.459.739 |
| 22/7/2025 | 26,55 | 26,56 | +1,37% | 26,02 | 26,56 | 26,22 | 26,25 | 26,56 | 1.501 | 37.742.347 |
| 21/7/2025 | 26,35 | 26,20 | -0,68% | 26,10 | 26,52 | 26,26 | 26,17 | 26,20 | 1.938 | 48.133.395 |
| 18/7/2025 | 27,61 | 26,38 | -6,69% | 26,38 | 27,61 | 26,83 | 27,87 | 26,40 | 3.046 | 54.837.503 |
| 17/7/2025 | 27,80 | 28,27 | +1,87% | 27,66 | 28,27 | 27,92 | 28,15 | 28,27 | 1.466 | 37.482.399 |
| 16/7/2025 | 27,80 | 27,75 | +0,36% | 27,22 | 27,83 | 27,55 | 27,60 | 27,75 | 1.703 | 35.735.649 |
| 15/7/2025 | 27,15 | 27,65 | +1,47% | 27,13 | 27,65 | 27,37 | 27,60 | 27,65 | 1.637 | 38.592.778 |
| 14/7/2025 | 27,75 | 27,25 | -1,62% | 27,15 | 27,84 | 27,36 | 27,25 | 27,26 | 2.336 | 44.176.993 |
| 11/7/2025 | 27,96 | 27,70 | -0,61% | 27,61 | 28,20 | 27,81 | 27,70 | 27,73 | 2.015 | 45.757.876 |
| 10/7/2025 | 28,50 | 27,87 | -2,99% | 27,87 | 28,50 | 28,08 | 27,87 | 28,12 | 1.734 | 37.089.243 |
| 9/7/2025 | 29,00 | 28,73 | -1,00% | 28,57 | 29,04 | 28,79 | 28,73 | 28,77 | 1.108 | 23.589.194 |
| 8/7/2025 | 29,39 | 29,02 | +0,24% | 28,81 | 29,40 | 28,94 | 28,92 | 29,02 | 1.147 | 24.694.712 |
| 7/7/2025 | 29,31 | 28,95 | -0,99% | 28,92 | 29,47 | 29,11 | 28,95 | 29,00 | 1.528 | 39.186.490 |
| 4/7/2025 | 29,41 | 29,24 | -0,58% | 29,07 | 29,51 | 29,26 | 29,24 | 29,30 | 1.127 | 28.828.090 |
| 3/7/2025 | 29,35 | 29,41 | +0,03% | 29,34 | 29,76 | 29,50 | 29,41 | 29,62 | 1.451 | 26.349.079 |
| 2/7/2025 | 30,23 | 29,40 | -2,81% | 29,35 | 30,23 | 29,59 | 29,40 | 29,67 | 1.280 | 35.323.406 |
| 1/7/2025 | 29,41 | 30,25 | +1,34% | 29,41 | 30,25 | 29,87 | 30,20 | 30,25 | 1.595 | 39.086.550 |
| 30/6/2025 | 29,03 | 29,85 | +2,16% | 28,90 | 29,85 | 29,45 | 29,44 | 29,85 | 1.148 | 31.606.583 |
| 27/6/2025 | 29,24 | 29,22 | -0,07% | 28,88 | 29,31 | 29,18 | 29,10 | 29,22 | 640 | 17.842.981 |
| 26/6/2025 | 29,20 | 29,24 | +0,14% | 29,08 | 29,38 | 29,23 | 29,22 | 29,24 | 810 | 19.921.129 |
| 25/6/2025 | 29,43 | 29,20 | -1,55% | 29,03 | 29,56 | 29,16 | 29,08 | 29,20 | 895 | 21.675.411 |
| 24/6/2025 | 28,96 | 29,66 | +1,89% | 28,96 | 30,15 | 29,73 | 29,60 | 29,66 | 1.054 | 30.155.860 |
| 23/6/2025 | 29,47 | 29,11 | -0,65% | 28,85 | 29,69 | 29,06 | 29,04 | 29,11 | 1.233 | 30.749.848 |
| 20/6/2025 | 29,93 | 29,30 | -2,79% | 29,30 | 30,11 | 29,56 | 29,30 | 29,38 | 906 | 29.571.655 |
| 18/6/2025 | 30,15 | 30,14 | +0,63% | 29,81 | 30,25 | 30,04 | 29,94 | 30,14 | 656 | 21.187.515 |
| 17/6/2025 | 29,96 | 29,95 | -0,17% | 29,69 | 30,15 | 29,87 | 29,95 | 30,05 | 773 | 21.137.387 |
| 16/6/2025 | 30,19 | 30,00 | +0,37% | 29,81 | 30,33 | 30,17 | 30,00 | 30,07 | 1.016 | 27.532.207 |