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.
SANB3 - SANTANDER BR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 13,20 | 13,26 | +1,22% | 13,06 | 13,37 | 13,20 | 13,26 | 13,37 | 1.213 | 578.671.800 |
| 17/7/2026 | 13,11 | 13,10 | -0,38% | 13,01 | 13,24 | 13,10 | 13,05 | 13,10 | 1.401 | 429.377.500 |
| 16/7/2026 | 13,18 | 13,15 | -0,23% | 12,88 | 13,26 | 13,10 | 13,14 | 13,25 | 1.500 | 388.043.400 |
| 15/7/2026 | 13,49 | 13,18 | -1,86% | 13,15 | 13,49 | 13,29 | 13,18 | 13,32 | 1.384 | 398.986.300 |
| 14/7/2026 | 13,26 | 13,43 | +1,28% | 13,26 | 13,50 | 13,37 | 13,37 | 13,45 | 916 | 267.399.900 |
| 13/7/2026 | 13,25 | 13,26 | +0,08% | 13,10 | 13,47 | 13,20 | 13,25 | 13,28 | 1.087 | 221.133.200 |
| 10/7/2026 | 12,72 | 13,25 | +5,41% | 12,70 | 13,25 | 13,08 | 13,20 | 13,26 | 789 | 261.626.400 |
| 9/7/2026 | 12,41 | 12,57 | +1,95% | 12,31 | 12,64 | 12,52 | 12,57 | 12,65 | 486 | 97.656.800 |
| 8/7/2026 | 12,51 | 12,33 | -1,36% | 12,24 | 12,57 | 12,34 | 12,31 | 12,36 | 1.364 | 351.761.800 |
| 7/7/2026 | 12,99 | 12,50 | -3,10% | 12,50 | 12,99 | 12,61 | 12,50 | 12,60 | 1.469 | 388.460.700 |
| 6/7/2026 | 12,97 | 12,90 | -0,15% | 12,82 | 12,97 | 12,87 | 12,84 | 12,90 | 534 | 129.732.100 |
| 3/7/2026 | 12,94 | 12,92 | -0,23% | 12,85 | 12,98 | 12,93 | 12,90 | 12,92 | 295 | 81.993.000 |
| 2/7/2026 | 12,91 | 12,95 | +0,39% | 12,85 | 12,99 | 12,91 | 12,87 | 12,95 | 402 | 108.349.800 |
| 1/7/2026 | 12,83 | 12,90 | +0,47% | 12,61 | 12,92 | 12,82 | 12,83 | 12,90 | 541 | 110.384.400 |
| 30/6/2026 | 12,84 | 12,84 | 0,00% | 12,64 | 12,85 | 12,73 | 12,82 | 12,84 | 378 | 102.222.700 |
| 29/6/2026 | 12,75 | 12,84 | +1,66% | 12,62 | 12,84 | 12,76 | 12,81 | 12,84 | 382 | 82.206.000 |
| 26/6/2026 | 12,57 | 12,63 | +0,56% | 12,43 | 12,80 | 12,63 | 12,62 | 12,70 | 647 | 158.753.400 |
| 25/6/2026 | 12,90 | 12,56 | -1,10% | 12,56 | 12,90 | 12,65 | 12,56 | 12,62 | 680 | 153.817.400 |
| 24/6/2026 | 12,84 | 12,70 | -1,24% | 12,66 | 12,90 | 12,72 | 12,70 | 12,71 | 723 | 146.668.100 |
| 23/6/2026 | 12,90 | 12,86 | -0,54% | 12,80 | 12,97 | 12,87 | 12,86 | 12,89 | 410 | 79.279.300 |
| 22/6/2026 | 12,92 | 12,93 | +1,02% | 12,91 | 13,01 | 12,96 | 12,92 | 12,98 | 190 | 45.496.700 |
| 19/6/2026 | 12,91 | 12,80 | -0,78% | 12,80 | 13,08 | 12,83 | 12,80 | 12,83 | 615 | 193.992.400 |
| 18/6/2026 | 13,19 | 12,90 | -1,45% | 12,86 | 13,30 | 13,00 | 12,89 | 12,96 | 774 | 209.802.600 |
| 17/6/2026 | 13,12 | 13,09 | -0,15% | 13,08 | 13,40 | 13,25 | 13,08 | 13,11 | 330 | 80.693.100 |
| 16/6/2026 | 13,01 | 13,11 | +0,38% | 12,99 | 13,20 | 13,09 | 13,08 | 13,12 | 288 | 55.253.300 |
| 15/6/2026 | 13,40 | 13,06 | -0,99% | 13,06 | 13,48 | 13,20 | 13,06 | 13,15 | 427 | 133.128.000 |
| 12/6/2026 | 13,01 | 13,19 | +0,76% | 13,01 | 13,35 | 13,21 | 13,13 | 13,21 | 194 | 48.238.800 |
| 11/6/2026 | 13,12 | 13,09 | -0,23% | 12,89 | 13,28 | 13,04 | 13,08 | 13,22 | 403 | 97.731.700 |
| 10/6/2026 | 13,03 | 13,12 | +0,46% | 12,92 | 13,12 | 13,04 | 13,09 | 13,13 | 216 | 47.879.900 |
| 9/6/2026 | 13,04 | 13,06 | +0,23% | 13,03 | 13,24 | 13,09 | 13,05 | 13,16 | 355 | 129.934.000 |
| 8/6/2026 | 13,05 | 13,03 | +0,31% | 12,83 | 13,05 | 12,88 | 12,94 | 13,04 | 490 | 98.549.300 |
| 5/6/2026 | 12,98 | 12,99 | +0,15% | 12,89 | 13,09 | 12,94 | 12,96 | 12,99 | 448 | 92.940.700 |
| 3/6/2026 | 13,04 | 12,97 | -1,59% | 12,89 | 13,08 | 12,94 | 12,94 | 12,97 | 1.187 | 219.193.300 |
| 2/6/2026 | 13,33 | 13,18 | +0,15% | 13,02 | 13,36 | 13,24 | 13,17 | 13,34 | 328 | 77.487.200 |
| 1/6/2026 | 13,21 | 13,16 | -0,53% | 13,01 | 13,36 | 13,08 | 13,09 | 13,16 | 649 | 156.602.500 |
| 29/5/2026 | 13,20 | 13,23 | +0,23% | 13,07 | 13,33 | 13,20 | 13,23 | 13,29 | 476 | 114.317.800 |
| 28/5/2026 | 13,53 | 13,20 | -0,53% | 13,12 | 13,53 | 13,24 | 13,20 | 13,26 | 298 | 80.383.700 |
| 27/5/2026 | 13,34 | 13,27 | +0,30% | 13,21 | 13,42 | 13,30 | 13,27 | 13,33 | 275 | 76.630.400 |
| 26/5/2026 | 13,39 | 13,23 | -1,27% | 13,10 | 13,39 | 13,16 | 13,15 | 13,24 | 412 | 78.617.900 |
| 25/5/2026 | 13,19 | 13,40 | +2,68% | 13,16 | 13,40 | 13,26 | 13,33 | 13,40 | 254 | 62.058.700 |
| 22/5/2026 | 13,40 | 13,05 | -1,51% | 13,00 | 13,40 | 13,06 | 13,05 | 13,08 | 424 | 102.066.600 |
| 21/5/2026 | 13,40 | 13,25 | -0,30% | 13,05 | 13,40 | 13,23 | 13,25 | 13,34 | 266 | 60.334.200 |
| 20/5/2026 | 13,05 | 13,29 | +3,50% | 12,97 | 13,36 | 13,22 | 13,22 | 13,29 | 223 | 49.584.300 |
| 19/5/2026 | 12,95 | 12,84 | -1,53% | 12,75 | 13,01 | 12,86 | 12,84 | 12,86 | 681 | 140.101.100 |
| 18/5/2026 | 13,08 | 13,04 | -0,31% | 12,95 | 13,11 | 13,00 | 12,99 | 13,04 | 741 | 154.205.400 |
| 15/5/2026 | 13,03 | 13,08 | -0,91% | 12,93 | 13,09 | 13,01 | 13,00 | 13,10 | 896 | 209.913.800 |
| 14/5/2026 | 13,23 | 13,20 | -0,15% | 13,19 | 13,43 | 13,28 | 13,20 | 13,21 | 572 | 122.584.500 |
| 13/5/2026 | 13,45 | 13,22 | -2,29% | 13,20 | 13,59 | 13,36 | 13,21 | 13,26 | 657 | 156.003.200 |
| 12/5/2026 | 13,57 | 13,53 | -0,81% | 13,44 | 13,66 | 13,52 | 13,52 | 13,53 | 379 | 108.455.400 |
| 11/5/2026 | 13,95 | 13,64 | -2,29% | 13,50 | 13,95 | 13,65 | 13,59 | 13,68 | 930 | 234.954.100 |
| 8/5/2026 | 13,99 | 13,96 | -0,50% | 13,82 | 14,18 | 14,00 | 13,96 | 13,97 | 594 | 195.894.400 |
| 7/5/2026 | 14,33 | 14,03 | -2,84% | 14,00 | 14,33 | 14,15 | 14,00 | 14,11 | 817 | 247.657.700 |
| 6/5/2026 | 14,27 | 14,44 | +2,34% | 14,25 | 14,50 | 14,38 | 14,44 | 14,48 | 321 | 77.836.400 |
| 5/5/2026 | 14,11 | 14,11 | +0,28% | 14,06 | 14,22 | 14,15 | 14,11 | 14,25 | 214 | 47.858.100 |
| 4/5/2026 | 14,23 | 14,07 | -1,19% | 14,04 | 14,31 | 14,13 | 14,07 | 14,15 | 427 | 104.862.000 |
| 30/4/2026 | 14,13 | 14,24 | +1,14% | 14,08 | 14,39 | 14,24 | 14,23 | 14,30 | 340 | 135.004.500 |
| 29/4/2026 | 14,43 | 14,08 | -2,43% | 14,08 | 14,45 | 14,19 | 14,08 | 14,20 | 595 | 225.235.600 |
| 28/4/2026 | 14,75 | 14,43 | -1,84% | 14,33 | 14,75 | 14,46 | 14,43 | 14,44 | 666 | 283.280.900 |
| 27/4/2026 | 14,68 | 14,70 | +0,07% | 14,60 | 14,86 | 14,69 | 14,60 | 14,70 | 284 | 69.943.300 |
| 24/4/2026 | 14,81 | 14,69 | -0,88% | 14,61 | 14,93 | 14,75 | 14,69 | 14,71 | 528 | 185.409.500 |
| 23/4/2026 | 15,16 | 14,82 | -1,13% | 14,76 | 15,16 | 14,85 | 14,82 | 14,85 | 663 | 177.929.000 |
| 22/4/2026 | 15,36 | 14,99 | -4,58% | 14,99 | 15,36 | 15,08 | 14,99 | 15,11 | 649 | 216.646.600 |
| 20/4/2026 | 15,78 | 15,71 | +0,45% | 15,50 | 15,78 | 15,60 | 15,63 | 15,71 | 291 | 85.651.500 |
| 17/4/2026 | 15,69 | 15,64 | +0,58% | 15,53 | 15,93 | 15,74 | 15,64 | 15,70 | 332 | 125.837.000 |
| 16/4/2026 | 15,76 | 15,55 | -1,33% | 15,46 | 15,80 | 15,57 | 15,55 | 15,66 | 537 | 134.897.200 |
| 15/4/2026 | 15,80 | 15,76 | -0,06% | 15,47 | 15,81 | 15,62 | 15,67 | 15,76 | 767 | 227.067.900 |
| 14/4/2026 | 15,85 | 15,77 | -0,69% | 15,69 | 16,02 | 15,84 | 15,77 | 15,85 | 648 | 208.322.600 |
| 13/4/2026 | 16,01 | 15,88 | 0,00% | 15,63 | 16,01 | 15,73 | 15,80 | 15,89 | 603 | 141.810.000 |
| 10/4/2026 | 15,78 | 15,88 | +0,63% | 15,78 | 16,05 | 15,90 | 15,78 | 15,88 | 271 | 70.940.700 |
| 9/4/2026 | 15,51 | 15,78 | +0,90% | 15,51 | 15,81 | 15,68 | 15,77 | 15,80 | 199 | 42.023.600 |
| 8/4/2026 | 15,47 | 15,64 | +3,92% | 15,47 | 16,51 | 15,82 | 15,56 | 15,67 | 1.494 | 402.164.800 |
| 7/4/2026 | 15,26 | 15,05 | -0,99% | 14,96 | 15,26 | 15,04 | 15,04 | 15,16 | 211 | 63.950.900 |
| 6/4/2026 | 15,38 | 15,20 | -0,65% | 15,18 | 15,41 | 15,31 | 15,20 | 15,30 | 285 | 65.261.000 |
| 2/4/2026 | 15,33 | 15,30 | -0,78% | 14,92 | 15,35 | 15,18 | 15,19 | 15,30 | 312 | 96.882.900 |
| 1/4/2026 | 15,03 | 15,42 | +3,98% | 14,82 | 15,42 | 15,27 | 15,25 | 15,42 | 389 | 110.867.800 |
| 31/3/2026 | 14,46 | 14,83 | +3,13% | 14,46 | 15,00 | 14,82 | 14,83 | 14,99 | 722 | 248.310.000 |
| 30/3/2026 | 14,70 | 14,38 | +0,49% | 14,38 | 14,70 | 14,48 | 14,38 | 14,50 | 345 | 87.340.200 |
| 27/3/2026 | 14,76 | 14,31 | -2,52% | 14,19 | 14,76 | 14,51 | 14,31 | 14,33 | 612 | 287.492.100 |
| 26/3/2026 | 14,83 | 14,68 | -1,61% | 14,65 | 14,91 | 14,72 | 14,64 | 14,75 | 381 | 86.890.300 |
| 25/3/2026 | 15,00 | 14,92 | +0,13% | 14,87 | 15,13 | 15,04 | 14,90 | 15,00 | 364 | 172.225.200 |
| 24/3/2026 | 14,97 | 14,90 | -0,67% | 14,56 | 14,98 | 14,72 | 14,75 | 14,92 | 357 | 134.042.100 |
| 23/3/2026 | 14,55 | 15,00 | +3,81% | 14,55 | 15,03 | 14,94 | 14,97 | 15,00 | 433 | 148.216.100 |
| 20/3/2026 | 14,99 | 14,45 | -3,15% | 14,37 | 14,99 | 14,47 | 14,45 | 14,50 | 690 | 185.095.000 |
| 19/3/2026 | 14,63 | 14,92 | +1,63% | 14,29 | 14,95 | 14,52 | 14,85 | 14,92 | 509 | 143.763.800 |
| 18/3/2026 | 14,91 | 14,68 | -2,46% | 14,67 | 15,08 | 14,82 | 14,67 | 14,68 | 466 | 144.226.500 |
| 17/3/2026 | 15,20 | 15,05 | +0,13% | 14,91 | 15,24 | 15,00 | 14,90 | 15,07 | 514 | 120.955.200 |
| 16/3/2026 | 15,06 | 15,03 | +0,33% | 15,01 | 15,34 | 15,10 | 15,03 | 15,13 | 427 | 83.679.000 |
| 13/3/2026 | 15,22 | 14,98 | -0,66% | 14,89 | 15,23 | 15,01 | 14,87 | 14,98 | 689 | 179.529.000 |
| 12/3/2026 | 15,93 | 15,08 | -5,34% | 15,06 | 15,93 | 15,23 | 15,05 | 15,22 | 1.108 | 299.375.100 |
| 11/3/2026 | 15,70 | 15,93 | -0,62% | 15,70 | 16,14 | 15,91 | 15,81 | 15,93 | 177 | 40.434.100 |
| 10/3/2026 | 15,79 | 16,03 | +4,02% | 15,58 | 16,11 | 15,92 | 15,90 | 16,04 | 354 | 77.248.700 |
| 9/3/2026 | 15,32 | 15,41 | -1,34% | 15,23 | 15,63 | 15,42 | 15,41 | 15,56 | 317 | 95.460.900 |
| 6/3/2026 | 15,90 | 15,62 | -2,92% | 15,35 | 16,05 | 15,64 | 15,62 | 16,09 | 391 | 123.561.400 |
| 5/3/2026 | 16,50 | 16,09 | -1,89% | 15,91 | 16,76 | 16,32 | 15,94 | 16,09 | 346 | 99.075.300 |
| 4/3/2026 | 15,92 | 16,40 | +3,02% | 15,92 | 16,50 | 16,36 | 16,40 | 16,52 | 202 | 53.998.400 |
| 3/3/2026 | 16,31 | 15,92 | -4,73% | 15,58 | 16,50 | 15,95 | 15,91 | 15,92 | 621 | 138.655.600 |
| 2/3/2026 | 16,40 | 16,71 | +1,27% | 16,14 | 16,72 | 16,48 | 16,51 | 16,71 | 501 | 136.128.500 |
| 27/2/2026 | 16,81 | 16,50 | -2,37% | 16,50 | 16,98 | 16,67 | 16,48 | 16,50 | 466 | 118.069.700 |
| 26/2/2026 | 17,40 | 16,90 | -2,09% | 16,83 | 17,48 | 17,03 | 16,89 | 16,90 | 495 | 210.379.900 |
| 25/2/2026 | 17,80 | 17,26 | -2,92% | 17,22 | 18,07 | 17,41 | 17,26 | 17,41 | 328 | 124.710.900 |
| 24/2/2026 | 17,38 | 17,78 | +2,18% | 17,23 | 17,79 | 17,56 | 17,66 | 17,80 | 349 | 115.916.900 |
| 23/2/2026 | 18,23 | 17,40 | -4,61% | 17,40 | 18,25 | 17,63 | 17,40 | 17,47 | 507 | 204.791.800 |
| 20/2/2026 | 17,60 | 18,24 | +3,23% | 17,40 | 18,29 | 17,98 | 18,12 | 18,25 | 587 | 139.751.100 |
| 19/2/2026 | 17,30 | 17,67 | +2,14% | 17,22 | 17,84 | 17,59 | 17,66 | 17,79 | 450 | 112.621.700 |
| 18/2/2026 | 17,18 | 17,30 | +2,19% | 17,05 | 17,35 | 17,20 | 17,18 | 17,30 | 221 | 66.943.800 |
| 13/2/2026 | 17,50 | 16,93 | -7,28% | 16,64 | 17,59 | 16,93 | 16,92 | 16,93 | 671 | 206.603.100 |
| 11/2/2026 | 18,30 | 18,26 | -0,22% | 18,23 | 18,62 | 18,44 | 18,25 | 18,30 | 561 | 192.177.600 |
| 10/2/2026 | 17,64 | 18,30 | +2,12% | 17,64 | 18,40 | 18,17 | 18,09 | 18,30 | 613 | 211.010.400 |
| 9/2/2026 | 17,00 | 17,92 | +7,82% | 16,81 | 17,92 | 17,39 | 17,63 | 17,92 | 697 | 192.907.100 |
| 6/2/2026 | 16,99 | 16,62 | -2,18% | 16,42 | 17,11 | 16,60 | 16,62 | 16,79 | 488 | 133.184.900 |
| 5/2/2026 | 17,17 | 16,99 | -0,99% | 16,99 | 17,43 | 17,15 | 16,98 | 17,14 | 318 | 104.630.400 |
| 4/2/2026 | 17,59 | 17,16 | -3,21% | 17,00 | 17,73 | 17,35 | 17,04 | 17,17 | 507 | 202.205.700 |
| 3/2/2026 | 18,20 | 17,73 | -1,88% | 17,60 | 18,59 | 18,23 | 17,72 | 17,86 | 675 | 163.772.400 |
| 2/2/2026 | 17,95 | 18,07 | +0,67% | 17,90 | 18,24 | 18,08 | 18,06 | 18,18 | 562 | 141.072.300 |
| 30/1/2026 | 18,39 | 17,95 | -1,37% | 17,77 | 18,39 | 18,07 | 17,90 | 17,99 | 376 | 95.784.700 |
| 29/1/2026 | 18,47 | 18,20 | -1,57% | 18,08 | 18,68 | 18,38 | 18,20 | 18,25 | 377 | 114.893.500 |
| 28/1/2026 | 17,65 | 18,49 | +3,70% | 17,65 | 18,51 | 18,23 | 18,32 | 18,52 | 716 | 192.928.600 |
| 27/1/2026 | 17,50 | 17,83 | +3,12% | 17,50 | 18,02 | 17,87 | 17,80 | 17,99 | 488 | 123.845.800 |
| 26/1/2026 | 17,38 | 17,29 | -0,52% | 17,17 | 17,50 | 17,34 | 17,29 | 17,49 | 296 | 76.315.100 |
| 23/1/2026 | 17,12 | 17,38 | +1,58% | 17,00 | 17,65 | 17,24 | 17,38 | 17,42 | 531 | 162.812.800 |
| 22/1/2026 | 16,75 | 17,11 | +2,15% | 16,75 | 17,30 | 17,03 | 17,08 | 17,12 | 511 | 179.840.400 |
| 21/1/2026 | 16,37 | 16,75 | +0,72% | 16,28 | 16,75 | 16,56 | 16,65 | 16,75 | 533 | 194.031.000 |