O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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
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
13/6/2025 29,90 29,89 -0,03% 29,46 30,18 29,85 29,88 29,89 817 28.029.505
12/6/2025 29,87 29,90 -1,29% 29,61 30,03 29,81 29,80 29,90 922 28.754.513
11/6/2025 28,98 30,29 +5,54% 28,98 30,34 29,95 30,13 30,29 2.278 67.834.677
10/6/2025 28,73 28,70 -0,31% 28,54 29,01 28,73 28,70 28,82 944 27.468.998
9/6/2025 28,69 28,79 +0,35% 28,36 28,84 28,63 28,60 28,79 1.223 34.016.721
6/6/2025 28,93 28,69 -0,21% 28,57 29,05 28,72 28,60 28,69 1.022 34.305.940
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

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.