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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 30,35 | 30,36 | +0,20% | 30,19 | 30,40 | 30,31 | 30,24 | 30,37 | 1.046 | 31.082.885 |
| 3/9/2026 | 29,88 | 30,30 | +1,58% | 29,86 | 30,51 | 30,20 | 30,30 | 30,42 | 1.203 | 50.357.035 |
| 2/9/2026 | 29,34 | 29,83 | +1,98% | 29,33 | 29,88 | 29,67 | 29,82 | 29,83 | 1.125 | 32.257.978 |
| 1/9/2026 | 29,60 | 29,25 | -1,45% | 29,17 | 29,74 | 29,40 | 29,16 | 29,25 | 1.620 | 36.797.398 |
| 31/8/2026 | 30,03 | 29,68 | -1,13% | 29,57 | 30,25 | 29,84 | 29,63 | 29,68 | 1.252 | 25.679.915 |
| 28/8/2026 | 29,51 | 30,02 | +1,73% | 29,51 | 30,05 | 29,90 | 29,83 | 30,02 | 1.406 | 29.186.414 |
| 27/8/2026 | 29,54 | 29,51 | -0,64% | 29,34 | 29,75 | 29,53 | 29,33 | 29,51 | 971 | 19.647.849 |
| 26/8/2026 | 29,69 | 29,70 | -0,13% | 29,61 | 30,15 | 29,84 | 29,70 | 29,80 | 1.065 | 26.742.274 |
| 25/8/2026 | 29,57 | 29,74 | +0,30% | 29,36 | 29,95 | 29,56 | 29,46 | 29,74 | 843 | 24.452.949 |
| 24/8/2026 | 29,03 | 29,65 | +0,24% | 29,03 | 29,99 | 29,67 | 29,65 | 29,68 | 1.470 | 34.968.083 |
| 21/8/2026 | 29,01 | 29,58 | +2,00% | 29,01 | 29,70 | 29,44 | 29,20 | 29,58 | 994 | 28.469.025 |
| 20/8/2026 | 28,70 | 29,00 | +1,58% | 28,66 | 29,11 | 28,83 | 28,60 | 29,00 | 858 | 28.265.034 |
| 19/8/2026 | 29,48 | 28,55 | -3,02% | 28,55 | 29,53 | 28,79 | 28,55 | 28,73 | 1.281 | 33.048.863 |
| 18/8/2026 | 29,58 | 29,44 | -0,57% | 29,03 | 29,68 | 29,29 | 29,03 | 29,44 | 873 | 27.724.569 |
| 17/8/2026 | 29,92 | 29,61 | -1,46% | 29,44 | 30,14 | 29,78 | 29,55 | 29,61 | 1.012 | 26.672.966 |
| 14/8/2026 | 29,86 | 30,05 | +1,83% | 29,56 | 30,30 | 30,01 | 29,90 | 30,05 | 1.058 | 44.589.421 |
| 13/8/2026 | 29,42 | 29,51 | +0,55% | 29,41 | 30,11 | 29,80 | 29,51 | 29,53 | 1.056 | 47.059.361 |
| 12/8/2026 | 29,61 | 29,35 | +0,17% | 29,30 | 29,84 | 29,56 | 29,35 | 29,54 | 1.167 | 41.380.196 |
| 11/8/2026 | 29,25 | 29,30 | 0,00% | 29,22 | 29,65 | 29,43 | 29,30 | 29,42 | 1.173 | 42.491.884 |
| 10/8/2026 | 29,16 | 29,30 | -0,24% | 29,05 | 29,60 | 29,35 | 29,30 | 29,32 | 1.378 | 44.112.965 |
| 7/8/2026 | 29,35 | 29,37 | +0,72% | 29,12 | 29,73 | 29,43 | 29,21 | 29,37 | 1.298 | 47.842.205 |
| 6/8/2026 | 29,36 | 29,16 | -0,82% | 29,16 | 29,86 | 29,53 | 29,16 | 29,35 | 1.991 | 64.530.733 |
| 5/8/2026 | 29,36 | 29,40 | +0,75% | 29,18 | 29,75 | 29,46 | 29,40 | 29,50 | 1.511 | 59.178.789 |
| 4/8/2026 | 28,85 | 29,18 | +1,28% | 28,82 | 29,48 | 29,15 | 28,97 | 29,18 | 1.522 | 76.357.674 |
| 3/8/2026 | 28,66 | 28,81 | +1,55% | 28,39 | 29,01 | 28,68 | 28,46 | 28,81 | 3.811 | 143.095.415 |
| 31/7/2026 | 28,73 | 28,37 | +11,91% | 27,80 | 28,75 | 28,59 | 28,37 | 28,52 | 4.293 | 152.222.302 |
| 30/7/2026 | 25,89 | 25,35 | -1,55% | 25,20 | 26,00 | 25,45 | 25,35 | 25,44 | 3.007 | 79.672.655 |
| 29/7/2026 | 26,50 | 25,75 | -6,47% | 25,61 | 26,71 | 25,90 | 25,75 | 25,78 | 5.048 | 130.993.976 |
| 28/7/2026 | 27,62 | 27,53 | +0,84% | 27,42 | 28,06 | 27,70 | 27,53 | 27,61 | 1.271 | 30.925.612 |
| 27/7/2026 | 26,40 | 27,30 | +3,76% | 26,40 | 27,30 | 27,00 | 27,17 | 27,30 | 1.603 | 31.219.983 |
| 24/7/2026 | 26,50 | 26,31 | -0,98% | 26,21 | 26,54 | 26,39 | 26,31 | 26,40 | 1.478 | 28.963.118 |
| 23/7/2026 | 26,94 | 26,57 | -1,52% | 26,55 | 26,96 | 26,70 | 26,57 | 26,58 | 1.399 | 27.230.328 |
| 22/7/2026 | 26,95 | 26,98 | -1,03% | 26,45 | 26,99 | 26,71 | 26,90 | 26,98 | 2.142 | 38.708.672 |
| 21/7/2026 | 27,20 | 27,26 | +0,66% | 27,00 | 27,53 | 27,32 | 27,26 | 27,29 | 1.908 | 41.723.210 |
| 20/7/2026 | 26,75 | 27,08 | +1,39% | 26,59 | 27,20 | 26,89 | 27,08 | 27,20 | 1.794 | 37.578.384 |
| 17/7/2026 | 26,82 | 26,71 | -0,60% | 26,60 | 26,98 | 26,76 | 26,71 | 26,82 | 1.379 | 34.674.952 |
| 16/7/2026 | 27,19 | 26,87 | -0,78% | 26,40 | 27,19 | 26,81 | 26,87 | 27,00 | 1.841 | 39.110.310 |
| 15/7/2026 | 27,33 | 27,08 | -1,28% | 26,95 | 27,34 | 27,14 | 27,07 | 27,08 | 1.611 | 35.564.859 |
| 14/7/2026 | 27,57 | 27,43 | +0,59% | 27,23 | 27,78 | 27,43 | 27,42 | 27,43 | 1.467 | 34.188.610 |
| 13/7/2026 | 27,77 | 27,27 | -0,80% | 27,15 | 27,90 | 27,40 | 27,27 | 27,30 | 2.204 | 45.541.668 |
| 10/7/2026 | 26,61 | 27,49 | +4,88% | 26,29 | 27,54 | 27,05 | 27,44 | 27,49 | 1.892 | 51.292.517 |
| 9/7/2026 | 25,61 | 26,21 | +2,14% | 25,61 | 26,43 | 26,09 | 26,21 | 26,43 | 1.489 | 24.261.233 |
| 8/7/2026 | 26,06 | 25,66 | -2,02% | 25,48 | 26,27 | 25,74 | 25,66 | 25,69 | 2.359 | 59.973.248 |
| 7/7/2026 | 26,84 | 26,19 | -2,20% | 26,10 | 26,94 | 26,35 | 26,18 | 26,19 | 2.587 | 56.060.028 |
| 6/7/2026 | 26,96 | 26,78 | -0,70% | 26,72 | 27,04 | 26,84 | 26,78 | 26,99 | 1.381 | 32.499.398 |
| 3/7/2026 | 27,09 | 26,97 | +0,52% | 26,78 | 27,10 | 26,99 | 26,97 | 26,98 | 1.001 | 21.755.484 |
| 2/7/2026 | 26,92 | 26,83 | -0,45% | 26,75 | 27,15 | 26,89 | 26,78 | 26,83 | 1.437 | 28.571.540 |
| 1/7/2026 | 26,53 | 26,95 | +0,86% | 26,40 | 26,95 | 26,74 | 26,85 | 26,95 | 1.579 | 35.064.828 |
| 30/6/2026 | 26,70 | 26,72 | -0,30% | 26,32 | 26,79 | 26,58 | 26,72 | 26,77 | 1.453 | 43.324.195 |
| 29/6/2026 | 26,50 | 26,80 | +1,06% | 26,32 | 26,83 | 26,61 | 26,70 | 26,80 | 1.066 | 29.120.089 |
| 26/6/2026 | 26,20 | 26,52 | +1,34% | 26,01 | 26,67 | 26,39 | 26,38 | 26,52 | 1.532 | 35.330.543 |
| 25/6/2026 | 26,49 | 26,17 | -0,95% | 26,17 | 26,82 | 26,44 | 26,17 | 26,47 | 1.583 | 42.127.884 |
| 24/6/2026 | 26,71 | 26,42 | -1,75% | 26,42 | 26,94 | 26,55 | 26,42 | 26,62 | 1.986 | 41.470.403 |
| 23/6/2026 | 26,80 | 26,89 | -0,96% | 26,62 | 27,02 | 26,78 | 26,80 | 26,89 | 1.518 | 40.879.346 |
| 22/6/2026 | 26,89 | 27,15 | +1,19% | 26,73 | 27,16 | 26,95 | 27,09 | 27,15 | 1.413 | 33.105.006 |
| 19/6/2026 | 26,81 | 26,83 | +0,07% | 26,56 | 26,87 | 26,70 | 26,82 | 26,87 | 1.209 | 30.214.538 |
| 18/6/2026 | 27,20 | 26,81 | -1,43% | 26,65 | 27,45 | 26,94 | 26,75 | 26,82 | 1.224 | 31.767.577 |
| 17/6/2026 | 27,27 | 27,20 | +0,74% | 27,07 | 27,80 | 27,47 | 27,12 | 27,20 | 965 | 26.723.148 |
| 16/6/2026 | 27,00 | 27,00 | -0,70% | 26,89 | 27,26 | 27,08 | 27,00 | 27,19 | 1.161 | 31.508.866 |
| 15/6/2026 | 27,41 | 27,19 | -0,44% | 27,00 | 27,78 | 27,32 | 27,01 | 27,19 | 1.283 | 28.415.584 |
| 12/6/2026 | 27,15 | 27,31 | -0,62% | 27,10 | 27,69 | 27,35 | 27,31 | 27,41 | 1.093 | 24.895.815 |
| 11/6/2026 | 27,26 | 27,48 | +1,70% | 26,70 | 27,55 | 27,08 | 27,40 | 27,48 | 1.541 | 28.580.789 |
| 10/6/2026 | 27,16 | 27,02 | -0,99% | 26,85 | 27,29 | 27,09 | 27,02 | 27,16 | 1.483 | 25.363.573 |
| 9/6/2026 | 27,00 | 27,29 | +2,06% | 26,93 | 27,35 | 27,15 | 27,17 | 27,29 | 1.028 | 27.157.878 |
| 8/6/2026 | 26,74 | 26,74 | -0,04% | 26,60 | 26,98 | 26,72 | 26,74 | 26,96 | 1.854 | 36.401.203 |
| 5/6/2026 | 27,07 | 26,75 | +0,22% | 26,71 | 27,29 | 26,84 | 26,75 | 26,86 | 1.443 | 31.251.744 |
| 3/6/2026 | 27,24 | 26,69 | -3,30% | 26,68 | 27,24 | 26,84 | 26,69 | 27,15 | 2.377 | 46.491.949 |
| 2/6/2026 | 27,40 | 27,60 | +2,22% | 27,13 | 27,68 | 27,43 | 27,58 | 27,60 | 1.408 | 31.477.858 |
| 1/6/2026 | 27,33 | 27,00 | -1,21% | 26,94 | 27,40 | 27,09 | 27,00 | 27,20 | 2.205 | 40.126.109 |
| 29/5/2026 | 27,51 | 27,33 | +0,44% | 27,10 | 27,60 | 27,37 | 27,33 | 27,59 | 1.544 | 35.502.479 |
| 28/5/2026 | 27,60 | 27,21 | -1,23% | 27,21 | 27,68 | 27,43 | 27,21 | 27,35 | 1.221 | 26.789.766 |
| 27/5/2026 | 27,50 | 27,55 | +1,51% | 27,34 | 27,80 | 27,54 | 27,55 | 27,60 | 1.346 | 31.730.056 |
| 26/5/2026 | 27,70 | 27,14 | -1,92% | 27,11 | 27,70 | 27,25 | 27,14 | 27,36 | 1.724 | 36.159.147 |
| 25/5/2026 | 27,31 | 27,67 | +2,37% | 27,20 | 27,68 | 27,48 | 27,54 | 27,67 | 1.190 | 30.261.290 |
| 22/5/2026 | 27,63 | 27,03 | -1,53% | 26,99 | 27,63 | 27,18 | 27,02 | 27,04 | 1.389 | 36.333.591 |
| 21/5/2026 | 27,39 | 27,45 | -0,51% | 27,06 | 27,81 | 27,47 | 27,45 | 27,60 | 1.186 | 28.964.000 |
| 20/5/2026 | 26,76 | 27,59 | +3,84% | 26,76 | 27,69 | 27,37 | 27,59 | 27,62 | 1.318 | 32.632.466 |
| 19/5/2026 | 26,70 | 26,57 | -1,30% | 26,40 | 27,00 | 26,68 | 26,57 | 26,63 | 2.095 | 42.184.034 |
| 18/5/2026 | 27,13 | 26,92 | -0,74% | 26,75 | 27,14 | 26,90 | 26,80 | 26,92 | 2.144 | 42.842.701 |
| 15/5/2026 | 27,00 | 27,12 | +0,44% | 26,77 | 27,12 | 26,92 | 27,08 | 27,12 | 1.906 | 46.947.817 |
| 14/5/2026 | 27,28 | 27,00 | 0,00% | 27,00 | 27,55 | 27,32 | 27,00 | 27,39 | 1.618 | 36.413.578 |
| 13/5/2026 | 27,74 | 27,00 | -2,24% | 27,00 | 27,83 | 27,53 | 27,00 | 27,26 | 2.309 | 51.447.659 |
| 12/5/2026 | 27,83 | 27,62 | -0,47% | 27,58 | 27,98 | 27,71 | 27,62 | 27,72 | 1.685 | 34.439.037 |
| 11/5/2026 | 28,55 | 27,75 | -2,63% | 27,66 | 28,55 | 28,03 | 27,75 | 27,82 | 2.860 | 62.517.704 |
| 8/5/2026 | 28,79 | 28,50 | -0,21% | 28,50 | 28,95 | 28,64 | 28,50 | 28,51 | 1.563 | 35.747.295 |
| 7/5/2026 | 29,44 | 28,56 | -2,16% | 28,50 | 29,60 | 28,88 | 28,56 | 28,69 | 2.831 | 52.677.756 |
| 6/5/2026 | 29,09 | 29,19 | +1,35% | 29,00 | 29,88 | 29,26 | 29,19 | 29,27 | 1.672 | 44.799.176 |
| 5/5/2026 | 28,95 | 28,80 | +0,35% | 28,61 | 29,20 | 28,86 | 28,80 | 28,95 | 1.630 | 43.523.175 |
| 4/5/2026 | 29,04 | 28,70 | +0,24% | 28,68 | 29,09 | 28,84 | 28,70 | 28,76 | 2.287 | 42.448.761 |
| 30/4/2026 | 28,99 | 28,63 | -0,38% | 28,63 | 29,29 | 28,95 | 28,63 | 28,66 | 1.820 | 44.347.153 |
| 29/4/2026 | 29,23 | 28,74 | -2,04% | 28,70 | 29,38 | 28,91 | 28,74 | 28,80 | 2.012 | 47.223.892 |
| 28/4/2026 | 29,61 | 29,34 | -0,54% | 29,17 | 29,70 | 29,37 | 29,34 | 29,39 | 1.720 | 36.444.002 |
| 27/4/2026 | 29,75 | 29,50 | -0,27% | 29,50 | 30,04 | 29,76 | 29,50 | 29,63 | 1.476 | 32.461.862 |
| 24/4/2026 | 29,86 | 29,58 | -0,77% | 29,53 | 30,07 | 29,75 | 29,58 | 29,83 | 1.661 | 41.169.218 |
| 23/4/2026 | 30,37 | 29,81 | -0,80% | 29,70 | 30,46 | 29,92 | 29,81 | 29,85 | 1.936 | 39.365.809 |
| 22/4/2026 | 30,99 | 30,05 | -5,50% | 30,05 | 30,99 | 30,45 | 30,05 | 30,17 | 2.376 | 60.976.202 |
| 20/4/2026 | 31,59 | 31,80 | -0,03% | 31,35 | 31,95 | 31,55 | 31,57 | 31,80 | 1.638 | 34.892.144 |
| 17/4/2026 | 31,70 | 31,81 | +1,34% | 31,42 | 32,14 | 31,79 | 31,67 | 31,81 | 1.820 | 39.698.682 |
| 16/4/2026 | 31,99 | 31,39 | -1,26% | 31,15 | 32,00 | 31,42 | 31,38 | 31,52 | 1.267 | 38.759.853 |
| 15/4/2026 | 32,15 | 31,79 | -1,27% | 31,41 | 32,20 | 31,67 | 31,67 | 31,79 | 1.940 | 37.709.067 |
| 14/4/2026 | 32,30 | 32,20 | -0,25% | 31,92 | 32,50 | 32,17 | 32,15 | 32,20 | 1.996 | 37.661.071 |
| 13/4/2026 | 32,10 | 32,28 | +0,06% | 31,66 | 32,28 | 31,98 | 32,27 | 32,28 | 2.024 | 52.012.790 |
| 10/4/2026 | 32,00 | 32,26 | +1,07% | 31,98 | 32,37 | 32,16 | 32,12 | 32,26 | 1.411 | 35.106.227 |
| 9/4/2026 | 31,54 | 31,92 | +1,79% | 31,45 | 32,00 | 31,82 | 31,92 | 31,98 | 1.491 | 45.566.370 |
| 8/4/2026 | 31,07 | 31,36 | +1,13% | 31,07 | 32,55 | 31,81 | 31,36 | 31,52 | 1.689 | 44.558.439 |
| 7/4/2026 | 30,91 | 31,01 | -0,19% | 30,47 | 31,01 | 30,65 | 30,63 | 31,01 | 1.105 | 25.417.101 |
| 6/4/2026 | 31,32 | 31,07 | -0,73% | 30,99 | 31,54 | 31,27 | 31,07 | 31,11 | 1.234 | 33.955.010 |
| 2/4/2026 | 30,89 | 31,30 | +0,55% | 30,43 | 31,36 | 30,99 | 31,15 | 31,30 | 1.012 | 23.232.683 |
| 1/4/2026 | 30,64 | 31,13 | +1,24% | 30,64 | 31,58 | 31,26 | 31,13 | 31,44 | 1.406 | 30.060.736 |
| 31/3/2026 | 29,83 | 30,75 | +4,24% | 29,62 | 30,75 | 30,35 | 30,69 | 30,75 | 1.058 | 28.870.765 |
| 30/3/2026 | 29,38 | 29,50 | +0,68% | 29,31 | 29,80 | 29,50 | 29,48 | 29,50 | 1.093 | 25.303.145 |
| 27/3/2026 | 29,89 | 29,30 | -1,01% | 29,30 | 29,89 | 29,55 | 29,30 | 29,31 | 1.084 | 27.814.281 |
| 26/3/2026 | 29,87 | 29,60 | -1,37% | 29,60 | 30,15 | 29,81 | 29,60 | 29,75 | 1.107 | 25.970.840 |
| 25/3/2026 | 30,13 | 30,01 | +0,40% | 30,01 | 30,69 | 30,28 | 30,01 | 30,28 | 1.024 | 25.323.240 |
| 24/3/2026 | 30,13 | 29,89 | -1,58% | 29,42 | 30,14 | 29,81 | 29,86 | 29,89 | 1.444 | 37.390.739 |
| 23/3/2026 | 29,62 | 30,37 | +3,44% | 29,55 | 30,37 | 30,15 | 30,25 | 30,37 | 1.497 | 38.531.428 |
| 20/3/2026 | 29,97 | 29,36 | -1,94% | 29,02 | 29,97 | 29,24 | 29,17 | 29,36 | 1.571 | 38.144.178 |
| 19/3/2026 | 29,48 | 29,94 | +0,64% | 28,65 | 30,13 | 29,50 | 29,94 | 30,14 | 1.445 | 42.466.950 |
| 18/3/2026 | 30,10 | 29,75 | -1,26% | 29,75 | 30,41 | 30,01 | 29,75 | 29,76 | 1.370 | 37.264.679 |
| 17/3/2026 | 30,46 | 30,13 | -0,86% | 30,10 | 30,77 | 30,30 | 30,12 | 30,13 | 1.406 | 32.440.422 |
| 16/3/2026 | 30,87 | 30,39 | -0,33% | 30,39 | 30,98 | 30,59 | 30,38 | 30,39 | 1.429 | 31.519.922 |
| 13/3/2026 | 30,73 | 30,49 | -0,29% | 30,10 | 30,81 | 30,46 | 30,25 | 30,49 | 1.740 | 36.093.951 |
| 12/3/2026 | 31,77 | 30,58 | -4,74% | 30,56 | 31,78 | 30,79 | 30,58 | 30,94 | 1.989 | 50.871.758 |
| 11/3/2026 | 32,14 | 32,10 | -0,43% | 31,76 | 32,63 | 32,07 | 32,05 | 32,13 | 1.468 | 32.318.730 |
| 10/3/2026 | 31,94 | 32,24 | +1,70% | 31,62 | 32,68 | 32,20 | 32,14 | 32,25 | 1.318 | 31.731.055 |
| 9/3/2026 | 31,44 | 31,70 | -0,28% | 30,97 | 31,80 | 31,30 | 31,58 | 31,80 | 1.614 | 37.109.572 |
| 6/3/2026 | 32,33 | 31,79 | -2,12% | 31,15 | 32,33 | 31,72 | 31,50 | 31,52 | 2.132 | 48.510.204 |
| 5/3/2026 | 33,43 | 32,48 | -2,78% | 32,22 | 33,43 | 32,54 | 32,40 | 32,48 | 1.607 | 41.204.981 |