O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

SANB11F - SANTANDER BR - UNT

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 29,00 28,75 -1,20% 28,74 29,15 28,90 28,75 28,87 1.047 33.447.552
4/6/2025 29,75 29,10 -2,77% 29,00 30,00 29,37 29,05 29,10 1.096 32.954.250
3/6/2025 29,38 29,93 +1,35% 29,22 29,93 29,56 29,60 29,93 974 32.185.685
2/6/2025 30,08 29,53 -0,87% 29,20 30,11 29,50 29,39 29,53 1.790 43.392.049
30/5/2025 29,76 29,79 -0,03% 29,37 29,87 29,61 29,72 29,79 1.235 26.673.123
29/5/2025 29,97 29,80 -0,57% 29,65 30,04 29,87 29,80 30,02 930 19.796.255
28/5/2025 30,24 29,97 +0,10% 29,84 30,34 30,03 29,90 29,97 959 30.025.862
27/5/2025 30,18 29,94 -0,80% 29,94 30,69 30,33 29,94 30,01 1.035 38.825.040
26/5/2025 29,91 30,18 +0,94% 29,78 30,40 29,98 30,18 30,29 1.007 27.274.987
23/5/2025 29,65 29,90 +0,61% 28,93 29,90 29,48 29,62 29,90 843 32.702.022
22/5/2025 30,03 29,72 -0,73% 29,52 30,03 29,75 29,51 29,72 1.057 35.558.068
21/5/2025 30,09 29,94 -1,84% 29,54 30,40 29,90 29,75 29,94 1.105 30.152.012
20/5/2025 30,51 30,50 -0,65% 30,29 30,62 30,42 30,34 30,50 830 28.579.326
19/5/2025 30,05 30,70 +1,22% 30,05 30,70 30,44 30,56 30,70 1.166 41.351.761
16/5/2025 30,18 30,33 +0,40% 29,99 30,50 30,18 30,25 30,33 1.028 35.112.023
15/5/2025 30,41 30,21 -1,27% 30,12 30,72 30,46 30,21 30,40 1.134 32.382.810
14/5/2025 30,30 30,60 +0,66% 30,18 30,68 30,47 30,52 30,60 905 31.149.849
13/5/2025 29,52 30,40 +2,05% 29,52 30,40 30,07 30,30 30,40 1.457 33.635.777
12/5/2025 29,99 29,79 -0,70% 29,54 30,12 29,69 29,75 29,79 1.112 33.377.665
9/5/2025 29,67 30,00 +0,64% 29,58 30,25 29,95 29,94 30,00 1.164 45.971.649
8/5/2025 28,64 29,81 +4,16% 28,64 30,04 29,71 29,58 29,81 1.914 55.483.402
7/5/2025 28,45 28,62 +0,46% 28,38 28,79 28,56 28,55 28,62 959 24.377.507
6/5/2025 28,60 28,49 -0,73% 28,30 28,93 28,65 28,35 28,49 1.217 25.933.045
5/5/2025 29,04 28,70 -1,78% 28,43 29,33 28,86 28,65 28,70 1.189 29.524.765
2/5/2025 29,00 29,22 +2,35% 28,96 29,52 29,23 29,13 29,22 2.140 46.032.731
29/4/2025 28,13 28,55 +1,21% 28,13 28,95 28,61 28,41 28,55 1.439 38.741.394
28/4/2025 27,88 28,21 +1,47% 27,86 28,25 28,10 28,20 28,21 1.069 31.953.890
25/4/2025 28,00 27,80 -0,36% 27,63 28,15 27,91 27,80 27,98 1.132 28.421.689
24/4/2025 27,05 27,90 +3,33% 27,05 27,99 27,58 27,75 27,90 1.091 37.043.830
23/4/2025 27,11 27,00 +1,12% 27,00 27,34 27,13 27,00 27,08 1.146 27.049.952
22/4/2025 26,49 26,70 -1,29% 26,35 26,97 26,69 26,70 26,87 1.725 35.491.700
17/4/2025 27,20 27,05 -0,18% 27,00 27,56 27,28 27,05 27,25 1.379 34.704.007
16/4/2025 26,96 27,10 +0,44% 26,83 27,35 27,10 27,10 27,26 1.222 32.206.802
15/4/2025 26,55 26,98 +0,26% 26,48 27,48 27,19 26,98 27,20 1.542 34.309.561
14/4/2025 26,85 26,91 +1,82% 26,33 27,03 26,65 26,85 26,91 1.349 36.893.041
11/4/2025 26,59 26,43 +0,88% 26,35 26,80 26,57 26,43 26,50 1.065 30.213.241
10/4/2025 26,74 26,20 -1,87% 26,05 26,80 26,35 26,20 26,43 958 25.726.075
9/4/2025 25,90 26,70 +3,01% 25,60 26,90 26,25 26,68 26,70 1.177 42.362.285
8/4/2025 27,03 25,92 -1,82% 25,82 27,10 26,21 25,92 26,14 1.251 40.476.472
7/4/2025 26,39 26,40 -1,05% 25,95 26,95 26,31 26,40 26,70 1.509 45.069.076
4/4/2025 27,18 26,68 -3,19% 26,35 27,31 26,62 26,63 26,68 1.649 43.674.467
3/4/2025 27,10 27,56 +0,62% 26,98 27,81 27,51 27,53 27,60 1.567 35.972.857
2/4/2025 26,70 27,39 +2,05% 26,58 27,39 27,19 27,17 27,39 1.515 54.204.134
1/4/2025 26,76 26,84 +0,34% 26,51 27,34 26,98 26,80 26,84 2.317 36.445.571
31/3/2025 27,13 26,75 -2,44% 26,52 27,13 26,75 26,75 26,82 1.356 28.344.170
28/3/2025 27,46 27,42 +0,29% 27,16 27,75 27,43 27,35 27,42 1.473 46.331.401
27/3/2025 27,20 27,34 -0,18% 27,05 27,51 27,26 27,34 27,51 798 24.997.652
26/3/2025 27,00 27,39 +1,26% 27,00 27,52 27,28 27,38 27,39 1.251 35.267.717
25/3/2025 26,75 27,05 +1,50% 26,65 27,27 27,06 27,05 27,17 1.162 34.606.219
24/3/2025 26,91 26,65 -1,08% 26,48 26,91 26,67 26,60 26,65 970 30.856.261
21/3/2025 26,54 26,94 +0,90% 26,50 26,94 26,67 26,77 26,94 1.244 44.070.309
20/3/2025 26,94 26,70 -1,51% 26,58 27,02 26,76 26,70 26,75 948 27.426.458
19/3/2025 26,95 27,11 +2,11% 26,57 27,21 26,93 26,97 27,11 1.183 32.292.820
18/3/2025 26,75 26,55 -0,93% 26,55 26,97 26,76 26,51 26,55 1.279 29.730.975
17/3/2025 26,24 26,80 +2,21% 26,07 26,81 26,56 26,28 26,80 953 32.681.557
14/3/2025 25,46 26,22 +3,68% 25,24 26,26 25,87 26,07 26,22 1.058 32.762.139
13/3/2025 25,07 25,29 +1,16% 24,86 25,48 25,24 25,29 25,34 1.115 30.649.961
12/3/2025 24,87 25,00 -0,16% 24,78 25,16 24,95 24,94 25,00 1.851 39.229.060
11/3/2025 25,38 25,04 -1,42% 24,95 25,48 25,09 25,04 25,15 2.047 41.829.026
10/3/2025 25,94 25,40 -1,93% 25,37 26,00 25,56 25,40 25,50 1.559 29.778.836
7/3/2025 25,32 25,90 +1,25% 25,16 26,15 25,74 25,85 26,10 1.496 54.754.701
6/3/2025 25,53 25,58 -0,43% 25,11 25,66 25,40 25,40 25,58 1.677 44.714.707
5/3/2025 25,18 25,69 +1,62% 25,12 25,69 25,39 25,40 25,69 2.629 31.721.083
28/2/2025 26,00 25,28 -3,33% 25,28 26,19 25,67 25,28 25,35 2.096 50.815.160
27/2/2025 26,52 26,15 -2,06% 26,15 26,75 26,44 26,15 26,54 753 24.542.976
26/2/2025 26,63 26,70 +1,25% 26,49 26,90 26,73 26,57 26,70 940 29.544.698
25/2/2025 26,30 26,37 +0,80% 26,25 26,68 26,52 26,37 26,60 907 26.480.966
24/2/2025 26,15 26,16 -0,80% 26,05 26,67 26,38 26,16 26,50 1.146 26.135.121
21/2/2025 26,53 26,37 -0,49% 26,04 26,53 26,24 26,10 26,37 892 23.500.605
20/2/2025 26,55 26,50 +0,84% 26,22 26,68 26,47 26,39 26,50 1.140 29.735.430
19/2/2025 26,72 26,28 -2,41% 26,22 26,76 26,43 26,25 26,28 1.594 61.448.388
18/2/2025 26,69 26,93 +0,26% 26,43 26,98 26,80 26,75 26,93 851 19.020.591
17/2/2025 26,40 26,86 +0,60% 26,40 26,92 26,78 26,65 26,86 1.183 27.862.016
14/2/2025 25,88 26,70 +4,09% 25,84 26,70 26,33 26,55 26,70 1.300 23.096.806
13/2/2025 26,15 25,65 -1,46% 25,65 26,18 25,91 25,65 25,77 1.381 27.350.305
12/2/2025 26,25 26,03 -0,76% 26,03 26,63 26,26 26,03 26,23 1.915 38.760.143
11/2/2025 26,19 26,23 +0,50% 26,08 26,71 26,42 26,23 26,31 1.348 33.892.117
10/2/2025 26,41 26,10 -0,53% 26,10 26,79 26,36 26,10 26,18 1.659 29.457.915
7/2/2025 26,88 26,24 -3,53% 26,18 27,01 26,50 26,24 26,52 1.119 57.554.356
6/2/2025 27,08 27,20 -0,37% 26,60 27,20 26,93 26,94 27,20 1.493 53.426.811
5/2/2025 26,15 27,30 +6,27% 26,15 27,30 26,87 27,03 27,30 1.801 72.574.599
4/2/2025 25,91 25,69 -0,81% 25,40 26,00 25,68 25,40 25,69 1.161 23.151.722
3/2/2025 25,96 25,90 -0,19% 25,68 25,99 25,84 25,90 25,99 2.922 37.356.155
31/1/2025 25,75 25,95 +0,50% 25,66 25,95 25,83 25,69 25,95 881 25.724.272
30/1/2025 24,83 25,82 +3,61% 24,83 25,84 25,45 25,68 25,82 1.462 26.200.481
29/1/2025 24,98 24,92 -0,72% 24,83 25,17 24,98 24,85 24,92 1.139 23.267.164
28/1/2025 25,10 25,10 +0,44% 24,80 25,15 24,96 24,99 25,10 1.250 32.134.786
27/1/2025 24,80 24,99 +0,97% 24,57 25,18 24,97 24,99 25,00 1.716 57.771.747
24/1/2025 24,58 24,75 +0,61% 24,45 24,79 24,66 24,67 24,75 1.069 17.133.251
23/1/2025 24,95 24,60 -3,30% 24,41 25,05 24,69 24,45 24,60 1.086 30.591.198
22/1/2025 25,04 25,44 +0,63% 24,80 25,68 25,07 25,30 25,44 2.040 44.061.035
21/1/2025 25,09 25,28 +1,12% 24,82 25,28 25,03 25,16 25,28 1.136 39.170.566
20/1/2025 24,86 25,00 +0,77% 24,63 25,02 24,86 24,95 25,00 1.306 29.779.419
17/1/2025 25,05 24,81 -1,16% 24,71 25,14 24,87 24,81 24,96 1.609 32.909.863
16/1/2025 24,98 25,10 -0,04% 24,65 25,10 24,85 24,91 25,10 1.265 29.942.748
15/1/2025 24,18 25,11 +4,54% 24,13 25,11 24,53 25,00 25,11 1.660 27.120.194
14/1/2025 23,91 24,02 +0,46% 23,72 24,18 23,90 24,02 24,18 1.294 29.624.946
13/1/2025 23,95 23,91 +0,63% 23,78 24,25 24,00 23,91 24,00 1.675 27.732.511
10/1/2025 24,05 23,76 -0,79% 23,67 24,07 23,85 23,76 23,95 1.570 30.287.839
9/1/2025 24,05 23,95 -0,37% 23,93 24,15 24,04 23,95 24,20 1.047 19.691.161
8/1/2025 24,37 24,04 -1,07% 23,90 24,40 24,12 24,04 24,22 1.425 35.758.725
7/1/2025 24,03 24,30 +1,50% 24,03 24,39 24,22 24,30 24,31 2.509 50.708.172
6/1/2025 23,55 23,94 +2,66% 23,46 24,07 23,81 23,80 23,94 1.777 32.689.575
3/1/2025 23,75 23,32 -1,60% 23,24 23,87 23,56 23,24 23,58 2.515 84.776.069
2/1/2025 24,19 23,70 -1,04% 23,20 24,32 23,56 23,70 23,97 3.284 52.312.937
30/12/2024 23,64 23,95 +0,84% 23,61 23,95 23,77 23,81 23,95 1.502 28.392.938
27/12/2024 24,01 23,75 -0,88% 23,53 24,01 23,73 23,56 23,75 2.175 42.942.605
26/12/2024 23,69 23,96 +1,87% 23,54 24,04 23,80 23,82 23,96 1.465 32.395.214
23/12/2024 24,26 23,52 -3,13% 23,52 24,26 23,75 23,52 23,60 2.841 49.204.442
20/12/2024 23,74 24,28 +1,17% 23,65 24,28 23,95 24,10 24,28 1.750 32.821.880
19/12/2024 23,66 24,00 +0,76% 23,34 24,00 23,67 23,68 24,06 1.869 44.085.240
18/12/2024 24,61 23,82 -4,57% 23,41 24,61 23,82 23,58 23,82 2.534 67.311.507
17/12/2024 24,19 24,96 +4,04% 23,89 24,96 24,21 24,73 24,96 1.716 36.933.388
16/12/2024 24,30 23,99 -1,52% 23,91 24,49 24,25 23,99 24,00 2.697 46.199.327
13/12/2024 24,76 24,36 -1,62% 24,36 25,20 24,55 24,36 24,59 2.411 59.424.308
12/12/2024 25,57 24,76 -3,24% 24,60 25,57 24,95 24,76 25,20 2.445 45.109.711
11/12/2024 25,51 25,59 +0,31% 24,87 25,83 25,27 25,45 25,59 2.240 37.681.349
10/12/2024 25,40 25,51 +0,16% 24,73 25,51 25,05 25,25 25,59 1.608 53.110.892
9/12/2024 25,48 25,47 -0,51% 25,12 25,64 25,41 25,19 25,47 1.803 34.873.837

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.