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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 32,80 | 33,41 | +2,36% | 32,70 | 33,50 | 33,19 | 33,11 | 33,50 | 1.417 | 42.002.575 |
| 3/3/2026 | 32,96 | 32,64 | -2,97% | 31,71 | 33,20 | 32,38 | 32,54 | 32,90 | 2.287 | 67.597.683 |
| 2/3/2026 | 33,39 | 33,64 | +0,24% | 32,76 | 33,76 | 33,29 | 33,50 | 33,64 | 2.073 | 53.586.853 |
| 27/2/2026 | 34,20 | 33,56 | -2,81% | 33,42 | 34,38 | 33,80 | 33,54 | 33,58 | 1.876 | 48.221.320 |
| 26/2/2026 | 34,40 | 34,53 | +0,03% | 34,10 | 34,96 | 34,37 | 34,29 | 34,55 | 1.423 | 44.162.277 |
| 25/2/2026 | 35,79 | 34,52 | -2,71% | 34,36 | 36,15 | 34,92 | 34,50 | 34,63 | 2.373 | 57.534.575 |
| 24/2/2026 | 34,84 | 35,48 | +1,55% | 34,62 | 35,66 | 35,15 | 35,39 | 35,66 | 1.988 | 43.888.768 |
| 23/2/2026 | 36,70 | 34,94 | -3,98% | 34,93 | 36,70 | 35,44 | 34,94 | 34,99 | 2.341 | 63.026.857 |
| 20/2/2026 | 35,44 | 36,39 | +2,51% | 35,20 | 36,72 | 35,89 | 35,95 | 36,59 | 960 | 35.230.940 |
| 19/2/2026 | 34,91 | 35,50 | +1,75% | 34,64 | 35,81 | 35,35 | 35,48 | 35,59 | 1.170 | 33.701.223 |
| 18/2/2026 | 35,10 | 34,89 | +1,10% | 34,57 | 35,10 | 34,84 | 34,60 | 34,89 | 884 | 34.453.771 |
| 13/2/2026 | 35,02 | 34,51 | -6,98% | 34,12 | 35,14 | 34,51 | 34,45 | 34,51 | 1.306 | 38.347.460 |
| 11/2/2026 | 36,55 | 37,10 | +2,34% | 36,29 | 37,11 | 36,75 | 36,55 | 37,10 | 1.256 | 42.015.529 |
| 10/2/2026 | 35,84 | 36,25 | +0,64% | 35,49 | 36,70 | 36,26 | 36,23 | 36,25 | 1.449 | 44.586.665 |
| 9/2/2026 | 34,14 | 36,02 | +5,94% | 33,95 | 36,02 | 34,95 | 35,83 | 36,02 | 2.229 | 52.023.806 |
| 6/2/2026 | 34,58 | 34,00 | -1,36% | 33,15 | 35,01 | 33,61 | 33,63 | 34,00 | 2.409 | 53.088.090 |
| 5/2/2026 | 35,04 | 34,47 | -1,93% | 34,24 | 35,31 | 34,68 | 34,37 | 34,47 | 1.763 | 46.050.490 |
| 4/2/2026 | 35,00 | 35,15 | -2,12% | 34,62 | 35,88 | 35,10 | 34,92 | 35,15 | 2.098 | 65.947.877 |
| 3/2/2026 | 37,00 | 35,91 | -2,89% | 35,51 | 37,58 | 36,95 | 35,91 | 36,38 | 1.813 | 48.770.818 |
| 2/2/2026 | 36,31 | 36,98 | +1,93% | 36,30 | 36,98 | 36,70 | 36,70 | 36,98 | 1.436 | 43.100.570 |
| 30/1/2026 | 36,79 | 36,28 | -2,66% | 36,05 | 37,04 | 36,59 | 36,27 | 36,28 | 1.432 | 40.410.113 |
| 29/1/2026 | 37,62 | 37,27 | -1,27% | 36,63 | 37,82 | 37,18 | 36,74 | 37,27 | 1.264 | 43.989.572 |
| 28/1/2026 | 36,65 | 37,75 | +2,11% | 36,45 | 37,75 | 37,16 | 37,50 | 37,75 | 1.264 | 49.246.806 |
| 27/1/2026 | 35,66 | 36,97 | +4,26% | 35,66 | 36,97 | 36,58 | 36,50 | 36,97 | 1.626 | 52.986.016 |
| 26/1/2026 | 35,75 | 35,46 | -1,66% | 35,26 | 36,09 | 35,61 | 35,46 | 35,95 | 1.125 | 37.561.089 |
| 23/1/2026 | 35,01 | 36,06 | +2,10% | 34,99 | 36,16 | 35,42 | 35,82 | 36,13 | 1.386 | 39.808.609 |
| 22/1/2026 | 34,57 | 35,32 | +1,20% | 34,40 | 35,65 | 35,12 | 35,10 | 35,32 | 1.584 | 55.349.695 |
| 21/1/2026 | 33,88 | 34,90 | +2,32% | 33,70 | 34,90 | 34,07 | 34,00 | 34,90 | 1.096 | 37.150.696 |
| 20/1/2026 | 33,21 | 34,11 | +1,97% | 33,00 | 34,11 | 33,56 | 33,79 | 34,11 | 1.178 | 41.563.854 |
| 19/1/2026 | 33,19 | 33,45 | +0,48% | 33,07 | 33,70 | 33,35 | 33,22 | 33,45 | 1.534 | 35.217.478 |
| 16/1/2026 | 33,15 | 33,29 | +0,63% | 32,91 | 33,50 | 33,15 | 32,97 | 33,29 | 1.380 | 34.115.196 |
| 15/1/2026 | 33,99 | 33,08 | -3,08% | 33,06 | 34,19 | 33,65 | 33,08 | 33,20 | 1.919 | 40.344.506 |
| 14/1/2026 | 33,57 | 34,13 | +1,88% | 33,57 | 34,13 | 33,89 | 34,01 | 34,13 | 1.022 | 36.663.260 |
| 13/1/2026 | 33,75 | 33,50 | -1,30% | 33,40 | 34,04 | 33,67 | 33,50 | 33,61 | 1.498 | 35.660.063 |
| 12/1/2026 | 34,13 | 33,94 | -0,82% | 33,68 | 34,22 | 33,91 | 33,87 | 33,94 | 1.415 | 36.801.068 |
| 9/1/2026 | 33,51 | 34,22 | +1,54% | 33,51 | 34,30 | 33,99 | 34,22 | 34,29 | 796 | 28.990.445 |
| 8/1/2026 | 33,15 | 33,70 | +1,54% | 33,12 | 33,70 | 33,48 | 33,34 | 33,70 | 947 | 29.339.158 |
| 7/1/2026 | 33,76 | 33,19 | -2,81% | 32,90 | 33,80 | 33,26 | 33,09 | 33,19 | 1.103 | 34.759.282 |
| 6/1/2026 | 34,12 | 34,15 | +0,56% | 33,89 | 34,50 | 34,21 | 33,89 | 34,15 | 1.193 | 34.519.510 |
| 5/1/2026 | 33,55 | 33,96 | +0,21% | 33,35 | 34,06 | 33,68 | 33,79 | 33,96 | 1.544 | 42.235.737 |
| 2/1/2026 | 34,08 | 33,89 | -0,18% | 33,50 | 34,29 | 33,93 | 33,75 | 33,89 | 1.070 | 36.923.215 |
| 30/12/2025 | 33,41 | 33,95 | +1,92% | 33,41 | 34,08 | 33,90 | 33,83 | 33,95 | 874 | 32.734.892 |
| 29/12/2025 | 34,29 | 33,31 | -1,71% | 33,31 | 34,40 | 33,75 | 33,31 | 33,58 | 1.095 | 35.071.462 |
| 26/12/2025 | 34,00 | 33,89 | -0,76% | 33,55 | 34,25 | 34,00 | 33,89 | 34,18 | 973 | 33.076.385 |
| 23/12/2025 | 32,71 | 34,15 | +4,24% | 32,66 | 34,15 | 33,59 | 34,08 | 34,15 | 1.495 | 34.637.043 |
| 22/12/2025 | 32,56 | 32,76 | +1,33% | 32,19 | 32,76 | 32,38 | 32,30 | 32,76 | 997 | 34.064.026 |
| 19/12/2025 | 32,05 | 32,33 | +1,28% | 31,98 | 32,65 | 32,31 | 32,33 | 32,60 | 1.209 | 31.231.141 |
| 18/12/2025 | 31,58 | 31,92 | +0,85% | 31,40 | 32,17 | 31,89 | 31,92 | 32,20 | 1.160 | 31.133.445 |
| 17/12/2025 | 31,52 | 31,65 | -1,06% | 31,16 | 31,75 | 31,42 | 31,49 | 31,65 | 1.416 | 36.375.259 |
| 16/12/2025 | 32,79 | 31,99 | -3,21% | 31,77 | 32,79 | 32,19 | 31,80 | 31,99 | 1.353 | 38.341.851 |
| 15/12/2025 | 32,01 | 33,05 | +2,74% | 32,00 | 33,05 | 32,48 | 32,62 | 33,05 | 1.377 | 37.268.326 |
| 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 |