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.

SANB11F - SANTANDER BR - UNT

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
6/12/2024 25,75 25,60 -0,19% 25,25 25,75 25,47 25,29 25,60 1.819 43.945.104
5/12/2024 25,50 25,65 +0,79% 25,50 25,95 25,69 25,65 25,70 1.279 29.412.256
4/12/2024 25,29 25,45 +0,67% 24,93 25,49 25,19 25,27 25,45 1.335 29.482.829
3/12/2024 24,95 25,28 +2,31% 24,74 25,50 24,94 25,06 25,28 1.562 42.340.838
2/12/2024 25,12 24,71 -1,51% 24,55 25,12 24,73 24,71 24,90 2.989 53.648.526
29/11/2024 25,10 25,09 -0,04% 24,48 25,38 24,79 24,95 25,09 2.291 69.032.733
28/11/2024 25,69 25,10 -2,33% 24,82 26,19 25,22 24,95 25,10 2.328 67.458.791
27/11/2024 26,59 25,70 -3,13% 25,62 26,70 26,08 25,70 25,88 2.449 45.651.905
26/11/2024 26,45 26,53 +0,08% 26,32 26,86 26,56 26,53 26,61 1.713 32.919.412
25/11/2024 26,60 26,51 +1,69% 26,28 26,99 26,53 26,30 26,51 1.499 50.923.434
22/11/2024 25,40 26,07 +3,62% 25,19 26,26 25,70 26,07 26,10 1.964 50.521.849
21/11/2024 25,48 25,16 +0,04% 24,98 25,52 25,10 25,16 25,30 2.937 71.739.337
19/11/2024 25,59 25,15 -1,30% 25,14 25,59 25,28 25,15 25,43 2.456 62.850.730
18/11/2024 25,70 25,48 -1,16% 25,32 25,87 25,54 25,31 25,48 2.908 63.251.793
14/11/2024 26,07 25,78 -1,11% 25,65 26,14 25,84 25,72 25,78 3.291 69.525.265
13/11/2024 26,16 26,07 -0,31% 26,06 26,94 26,14 26,07 26,48 2.054 53.330.186
12/11/2024 26,37 26,15 -0,95% 26,15 26,53 26,32 26,15 26,17 2.581 51.607.804
11/11/2024 26,70 26,40 -1,23% 26,39 26,98 26,61 26,39 26,40 2.882 61.964.559
8/11/2024 26,99 26,73 -0,67% 26,70 27,03 26,81 26,73 26,87 2.812 44.664.975
7/11/2024 27,10 26,91 -0,88% 26,83 27,30 27,03 26,91 27,01 1.255 36.175.098
6/11/2024 26,79 27,15 +0,22% 26,56 27,15 26,79 27,01 27,15 2.065 44.275.784
5/11/2024 26,83 27,09 +0,37% 26,67 27,17 26,83 26,88 27,09 1.543 35.877.094
4/11/2024 26,84 26,99 +0,19% 26,75 27,20 26,99 26,91 26,99 2.240 47.745.931
1/11/2024 27,32 26,94 -1,97% 26,63 27,37 26,89 26,94 26,95 3.497 59.382.256
31/10/2024 27,81 27,48 -1,68% 27,31 27,97 27,57 27,43 27,48 1.707 43.189.381
30/10/2024 27,62 27,95 +1,30% 27,52 28,06 27,87 27,82 27,95 1.490 44.503.221
29/10/2024 29,26 27,59 -4,66% 27,59 29,42 28,16 27,59 27,66 2.172 73.273.178
28/10/2024 28,60 28,94 +1,37% 28,60 28,96 28,82 28,72 28,94 1.356 30.514.812
25/10/2024 28,63 28,55 +0,11% 28,34 28,76 28,60 28,55 28,75 831 20.464.800
24/10/2024 28,42 28,52 +0,42% 28,39 28,84 28,62 28,52 28,80 762 20.716.123
23/10/2024 28,17 28,40 +0,71% 28,10 28,47 28,29 28,40 28,47 969 24.012.061
22/10/2024 28,40 28,20 -0,49% 28,11 28,49 28,25 28,19 28,20 1.515 33.587.009
21/10/2024 28,65 28,34 -0,87% 28,34 28,77 28,49 28,34 28,40 1.554 35.544.753
18/10/2024 28,66 28,59 -1,11% 28,26 28,84 28,44 28,59 28,64 1.397 30.537.281
17/10/2024 29,19 28,91 0,00% 28,60 29,22 28,87 28,91 29,00 1.725 36.923.750
16/10/2024 28,96 28,91 +0,31% 28,76 29,22 29,00 28,91 29,06 1.555 31.193.771
15/10/2024 28,94 28,82 -0,21% 28,69 29,06 28,93 28,82 28,93 1.782 34.557.038
14/10/2024 28,58 28,88 +0,77% 28,54 29,06 28,79 28,88 28,99 1.900 37.460.192
11/10/2024 28,74 28,66 +0,42% 28,50 28,84 28,67 28,51 28,66 1.550 33.618.552
10/10/2024 28,51 28,54 +0,11% 28,28 28,73 28,43 28,46 28,54 877 22.871.668
9/10/2024 28,68 28,51 -0,59% 28,38 28,74 28,52 28,51 28,60 1.054 27.092.044
8/10/2024 28,72 28,68 +0,10% 28,34 28,72 28,52 28,50 28,68 1.812 28.990.130
7/10/2024 28,65 28,65 +0,21% 28,53 28,87 28,71 28,65 28,71 1.249 28.477.826
4/10/2024 28,43 28,59 +0,14% 28,36 28,75 28,61 28,57 28,59 1.425 27.183.227
3/10/2024 29,11 28,55 -2,16% 28,26 29,20 28,47 28,44 28,55 1.846 45.620.280
2/10/2024 28,80 29,18 +2,71% 28,56 29,20 29,07 29,06 29,18 1.706 35.572.359
1/10/2024 28,39 28,41 +0,39% 28,19 28,72 28,50 28,41 28,51 1.786 43.618.755
30/9/2024 28,68 28,30 -2,65% 28,30 28,79 28,52 28,30 28,40 1.594 32.611.782
26/9/2024 29,10 29,07 -0,17% 28,80 29,39 29,08 28,92 29,07 1.184 37.572.273
25/9/2024 29,05 29,12 +0,76% 28,91 29,35 29,12 29,08 29,12 976 27.377.886
24/9/2024 29,14 28,90 +0,21% 28,83 29,18 29,00 28,85 28,90 1.180 27.316.588
23/9/2024 29,51 28,84 -2,07% 28,58 29,53 28,96 28,84 28,85 1.996 36.709.114
20/9/2024 30,39 29,45 -2,58% 29,45 30,39 29,79 29,45 29,53 1.375 32.823.135
19/9/2024 30,40 30,23 -1,47% 30,21 30,45 30,31 30,23 30,34 1.451 24.606.665
18/9/2024 30,66 30,68 +0,46% 30,35 30,73 30,58 30,35 30,68 1.146 28.273.226
17/9/2024 30,60 30,54 -0,07% 30,35 30,66 30,53 30,54 30,65 1.047 23.083.767
16/9/2024 30,78 30,56 -0,59% 30,56 31,14 30,67 30,56 30,75 1.357 29.867.991
13/9/2024 30,63 30,74 +0,20% 30,40 31,12 30,86 30,74 30,96 1.057 34.323.387
12/9/2024 31,00 30,68 -0,71% 30,42 31,00 30,61 30,67 30,70 1.281 24.010.727
11/9/2024 31,23 30,90 -0,68% 30,76 31,26 30,96 30,90 31,09 1.433 40.077.930
10/9/2024 31,02 31,11 +0,13% 30,96 31,37 31,13 31,11 31,37 1.261 31.859.962
9/9/2024 31,26 31,07 -0,16% 30,99 31,38 31,22 31,07 31,20 1.149 32.679.049
6/9/2024 31,69 31,12 -1,27% 31,05 31,69 31,31 31,12 31,14 1.163 30.416.614
5/9/2024 31,76 31,52 -0,88% 31,39 31,76 31,54 31,50 31,52 1.045 26.382.185
4/9/2024 31,41 31,80 +1,15% 31,30 31,97 31,77 31,80 31,84 1.223 36.449.214
3/9/2024 31,40 31,44 +0,64% 30,88 31,55 31,38 31,44 31,47 1.581 41.123.567
2/9/2024 31,24 31,24 -0,89% 31,00 31,33 31,18 31,22 31,24 1.522 41.426.552
30/8/2024 31,45 31,52 +0,06% 31,00 31,52 31,37 31,26 31,52 1.256 33.185.117
29/8/2024 31,37 31,50 -0,16% 30,93 31,57 31,37 31,40 31,50 890 25.119.971
28/8/2024 31,11 31,55 +1,41% 31,00 31,55 31,22 31,50 31,55 1.225 38.701.144
27/8/2024 31,28 31,11 -0,61% 31,05 31,38 31,22 31,11 31,26 857 24.743.210
26/8/2024 31,29 31,30 +0,32% 30,88 31,54 31,28 31,20 31,30 1.107 30.981.369
23/8/2024 31,07 31,20 +1,43% 31,01 31,61 31,41 31,20 31,39 1.451 35.844.073
22/8/2024 31,04 30,76 -0,93% 30,73 31,07 30,90 30,76 30,85 1.380 30.875.092
21/8/2024 30,86 31,05 +0,19% 30,57 31,31 31,03 30,93 31,05 1.797 41.385.059
20/8/2024 30,75 30,99 +1,41% 30,51 31,18 30,88 30,99 31,00 1.814 44.371.433
19/8/2024 30,11 30,56 +1,02% 29,95 30,95 30,66 30,56 30,74 1.952 52.396.582
16/8/2024 30,03 30,25 +1,00% 30,03 30,69 30,39 30,25 30,26 1.727 44.787.744
15/8/2024 30,05 29,95 0,00% 29,34 30,40 30,04 29,95 30,00 1.798 45.012.490
14/8/2024 29,30 29,95 +2,22% 29,08 30,28 29,90 29,95 30,10 2.291 49.304.712
13/8/2024 29,15 29,30 +1,38% 29,02 29,54 29,32 29,28 29,30 1.340 46.073.683
12/8/2024 28,77 28,90 +1,01% 28,75 29,13 28,98 28,87 28,90 1.511 57.972.349
9/8/2024 28,49 28,61 +1,56% 28,27 28,83 28,59 28,61 28,83 1.477 31.855.458
8/8/2024 28,00 28,17 +0,14% 28,00 28,45 28,29 28,17 28,32 1.189 29.245.053
7/8/2024 28,39 28,13 -0,60% 28,00 28,85 28,26 28,13 28,26 1.183 31.986.794
6/8/2024 28,44 28,30 -0,49% 28,27 28,59 28,41 28,30 28,59 1.538 32.192.444
5/8/2024 27,99 28,44 +0,67% 27,65 28,63 28,14 28,40 28,44 1.793 49.342.983
2/8/2024 29,01 28,25 -3,39% 28,09 29,14 28,54 28,25 28,52 1.512 31.644.763
1/8/2024 28,98 29,24 +1,56% 28,66 29,36 29,07 29,22 29,24 1.555 46.841.218
31/7/2024 28,98 28,79 +0,31% 28,55 28,98 28,71 28,60 28,79 1.148 34.889.472
30/7/2024 28,15 28,70 +0,42% 28,13 29,00 28,76 28,70 28,90 1.304 30.127.866
29/7/2024 28,22 28,58 +2,07% 27,93 28,58 28,20 28,53 28,58 979 24.929.934
26/7/2024 27,95 28,00 +1,19% 27,53 28,16 27,80 28,00 28,07 1.183 37.283.301
25/7/2024 28,41 27,67 -2,57% 27,60 28,61 28,00 27,67 27,73 1.437 38.164.297
24/7/2024 28,47 28,40 +0,71% 28,15 29,15 28,47 28,39 28,40 1.316 34.796.359
23/7/2024 28,70 28,20 -1,74% 28,20 28,70 28,39 28,20 28,44 1.445 38.603.184
22/7/2024 28,78 28,70 -1,24% 28,42 28,90 28,66 28,70 28,89 1.298 52.396.263

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.