O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

SANB3 - SANTANDER BR - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 13,63 13,59 -1,38% 13,59 13,84 13,72 13,57 13,72 280 49.954.600
4/6/2025 14,15 13,78 -2,61% 13,77 14,24 13,95 13,77 13,79 355 84.421.600
3/6/2025 13,94 14,15 +1,51% 13,84 14,15 14,03 14,08 14,15 418 98.259.000
2/6/2025 14,10 13,94 -0,92% 13,85 14,33 14,02 13,90 13,95 559 148.367.000
30/5/2025 14,16 14,07 -0,50% 13,95 14,22 14,07 14,04 14,07 291 56.005.500
29/5/2025 14,15 14,14 -0,07% 14,12 14,32 14,21 14,13 14,25 382 80.187.000
28/5/2025 14,38 14,15 -1,60% 14,15 14,45 14,30 14,15 14,20 227 46.058.700
27/5/2025 14,36 14,38 -0,28% 14,29 14,64 14,46 14,31 14,39 483 117.568.300
26/5/2025 14,07 14,42 +1,41% 14,07 14,48 14,31 14,38 14,42 462 105.924.400
23/5/2025 14,02 14,22 +1,43% 13,73 14,22 14,05 14,10 14,22 510 108.809.400
22/5/2025 14,15 14,02 -0,92% 13,97 14,30 14,15 14,00 14,06 474 99.213.100
21/5/2025 14,45 14,15 -1,53% 14,10 14,47 14,24 14,14 14,30 491 95.840.300
20/5/2025 14,55 14,37 -1,71% 14,37 14,61 14,48 14,36 14,48 496 106.348.600
19/5/2025 14,27 14,62 +2,45% 14,26 14,66 14,56 14,55 14,64 646 139.497.900
16/5/2025 14,47 14,27 -1,38% 14,08 14,55 14,34 14,27 14,40 853 184.215.400
15/5/2025 14,50 14,47 -1,09% 14,45 14,69 14,54 14,47 14,50 357 76.658.600
14/5/2025 14,54 14,63 +0,55% 14,41 14,70 14,59 14,52 14,65 948 209.691.200
13/5/2025 14,08 14,55 +3,34% 14,08 14,58 14,41 14,41 14,55 610 150.793.300
12/5/2025 14,12 14,08 -1,47% 14,02 14,41 14,18 14,08 14,25 697 163.707.700
9/5/2025 14,01 14,29 +0,63% 14,01 14,50 14,30 14,28 14,38 925 228.221.400
8/5/2025 13,49 14,20 +5,26% 13,46 14,33 14,14 14,17 14,20 1.679 435.385.600
7/5/2025 13,41 13,49 -0,30% 13,40 13,70 13,56 13,48 13,56 405 90.345.800
6/5/2025 13,58 13,53 +0,15% 13,49 13,75 13,64 13,48 13,53 435 105.640.100
5/5/2025 13,75 13,51 -1,75% 13,47 13,96 13,67 13,50 13,58 482 112.951.300
2/5/2025 13,95 13,75 +1,55% 13,75 14,07 13,91 13,74 13,85 634 131.777.700
29/4/2025 13,30 13,54 +1,42% 13,30 13,72 13,55 13,46 13,56 734 162.766.000
28/4/2025 13,26 13,35 +0,68% 13,21 13,40 13,33 13,35 13,37 433 97.366.800
25/4/2025 12,96 13,26 -0,23% 12,96 13,29 13,21 13,13 13,26 408 90.358.200
24/4/2025 12,84 13,29 +3,26% 12,84 13,29 13,04 13,16 13,30 1.334 330.351.900
23/4/2025 12,79 12,87 +1,10% 12,71 12,97 12,85 12,77 12,87 412 93.705.000
22/4/2025 12,64 12,73 -0,55% 12,46 12,79 12,66 12,72 12,75 512 122.811.700
17/4/2025 12,75 12,80 -0,16% 12,75 13,04 12,93 12,80 12,84 574 125.232.300
16/4/2025 12,71 12,82 +0,31% 12,71 12,95 12,87 12,81 12,94 333 77.874.400
15/4/2025 12,43 12,78 +0,71% 12,43 12,99 12,86 12,77 12,88 477 112.288.500
14/4/2025 12,57 12,69 +1,76% 12,51 12,81 12,67 12,65 12,70 372 99.254.300
11/4/2025 12,59 12,47 -0,40% 12,47 12,70 12,58 12,46 12,61 360 88.229.300
10/4/2025 12,62 12,52 -1,03% 12,32 12,62 12,44 12,43 12,53 250 54.648.000
9/4/2025 12,16 12,65 +1,93% 12,10 12,74 12,43 12,64 12,66 408 86.036.300
8/4/2025 12,49 12,41 -0,56% 12,22 12,70 12,42 12,22 12,42 296 66.246.400
7/4/2025 12,39 12,48 -0,08% 12,24 12,70 12,40 12,38 12,48 547 119.360.000
4/4/2025 12,96 12,49 -4,51% 12,48 12,96 12,64 12,49 12,63 456 132.528.300
3/4/2025 12,90 13,08 +1,79% 12,81 13,19 13,07 13,07 13,15 847 192.212.600
2/4/2025 12,66 12,85 +1,10% 12,64 12,97 12,88 12,85 12,95 368 82.985.800
1/4/2025 12,56 12,71 +0,08% 12,55 12,96 12,81 12,70 12,76 455 100.179.800
31/3/2025 12,91 12,70 -2,46% 12,63 12,92 12,72 12,70 12,74 288 64.146.700
28/3/2025 13,00 13,02 +0,31% 12,91 13,20 13,02 13,00 13,03 422 106.556.100
27/3/2025 12,94 12,98 +0,46% 12,81 13,10 12,95 12,96 12,99 527 123.686.000
26/3/2025 12,85 12,92 +0,70% 12,85 13,10 12,97 12,92 12,97 527 102.913.900
25/3/2025 12,61 12,83 +1,74% 12,61 12,98 12,87 12,82 12,92 420 89.125.700
24/3/2025 12,84 12,61 -0,16% 12,58 12,84 12,66 12,59 12,70 273 57.990.300
21/3/2025 12,65 12,63 -0,16% 12,57 12,74 12,65 12,61 12,70 296 67.173.800
20/3/2025 12,74 12,65 -0,78% 12,55 12,82 12,66 12,57 12,68 320 72.709.400
19/3/2025 12,61 12,75 +0,55% 12,57 12,89 12,79 12,75 12,84 559 364.956.600
18/3/2025 12,61 12,68 +0,48% 12,59 12,78 12,68 12,59 12,68 438 100.115.500
17/3/2025 12,38 12,62 +0,96% 12,38 12,77 12,61 12,62 12,65 662 162.238.700
14/3/2025 11,98 12,50 +5,04% 11,92 12,50 12,26 12,41 12,50 1.086 282.801.100
13/3/2025 11,84 11,90 +0,85% 11,75 12,07 11,93 11,90 12,00 314 94.394.900
12/3/2025 11,81 11,80 -0,17% 11,70 11,89 11,78 11,75 11,80 478 87.835.400
11/3/2025 12,04 11,82 -2,64% 11,81 12,11 11,92 11,82 11,88 767 157.643.200
10/3/2025 12,37 12,14 -0,90% 12,00 12,37 12,09 12,05 12,14 421 108.288.100
7/3/2025 12,01 12,25 +2,08% 11,96 12,37 12,25 12,25 12,35 719 215.753.100
6/3/2025 12,01 12,00 +0,08% 11,90 12,15 12,06 12,00 12,19 598 122.051.200
5/3/2025 11,95 11,99 +0,33% 11,88 12,16 12,01 11,98 12,05 294 76.390.800
28/2/2025 12,41 11,95 -3,71% 11,95 12,42 12,19 11,95 12,00 833 275.117.600
27/2/2025 12,41 12,41 -1,51% 12,40 12,66 12,52 12,41 12,51 317 79.046.500
26/2/2025 12,72 12,60 0,00% 12,55 12,77 12,65 12,56 12,60 795 218.128.200
25/2/2025 12,63 12,60 +0,96% 12,57 12,70 12,64 12,58 12,60 254 76.357.200
24/2/2025 12,46 12,48 -0,32% 12,46 12,72 12,58 12,47 12,51 575 130.707.700
21/2/2025 12,59 12,52 -0,56% 12,42 12,59 12,49 12,47 12,53 199 51.841.500
20/2/2025 12,59 12,59 +0,48% 12,52 12,66 12,58 12,55 12,59 270 94.660.600
19/2/2025 12,60 12,53 -2,03% 12,51 12,75 12,61 12,51 12,53 246 73.696.500
18/2/2025 12,59 12,79 +0,24% 12,59 12,87 12,78 12,73 12,85 486 102.182.900
17/2/2025 12,66 12,76 +1,35% 12,64 12,85 12,78 12,70 12,76 392 97.785.200
14/2/2025 12,23 12,59 +1,94% 12,23 12,70 12,48 12,59 12,65 448 141.079.600
13/2/2025 12,38 12,35 -0,48% 11,90 12,49 12,33 12,20 12,36 953 237.808.100
12/2/2025 12,45 12,41 -0,72% 12,34 12,69 12,50 12,38 12,41 839 278.579.600
11/2/2025 12,42 12,50 +0,48% 12,38 12,75 12,58 12,49 12,55 180 37.494.800
10/2/2025 12,46 12,44 -0,56% 12,43 12,75 12,54 12,42 12,54 305 86.778.600
7/2/2025 12,80 12,51 -2,11% 12,48 12,89 12,64 12,50 12,62 346 76.383.700
6/2/2025 12,80 12,78 -0,39% 12,68 12,89 12,77 12,78 12,86 632 155.311.000
5/2/2025 12,58 12,83 +5,77% 12,45 12,95 12,64 12,82 12,88 1.979 644.217.200
4/2/2025 12,22 12,13 -0,98% 12,13 12,40 12,24 12,13 12,18 280 54.508.400
3/2/2025 12,37 12,25 -1,13% 12,23 12,38 12,31 12,25 12,33 553 156.625.900
31/1/2025 12,18 12,39 +1,72% 12,18 12,39 12,34 12,33 12,39 396 113.692.600
30/1/2025 11,84 12,18 +2,87% 11,79 12,35 12,08 12,17 12,25 722 195.913.500
29/1/2025 11,86 11,84 -0,67% 11,76 11,92 11,84 11,75 11,85 184 30.431.600
28/1/2025 11,88 11,92 +0,34% 11,78 11,92 11,83 11,85 11,92 190 49.693.600
27/1/2025 11,75 11,88 +1,11% 11,65 11,91 11,81 11,86 11,88 306 125.096.100
24/1/2025 11,71 11,75 +0,60% 11,58 11,75 11,69 11,68 11,75 168 37.782.700
23/1/2025 11,61 11,68 -1,52% 11,55 11,84 11,68 11,61 11,69 451 105.304.100
22/1/2025 11,83 11,86 +0,34% 10,85 11,94 11,69 11,86 11,92 923 325.603.900
21/1/2025 11,84 11,82 -0,17% 11,77 11,94 11,86 11,81 11,92 368 115.175.600
20/1/2025 11,89 11,84 +0,17% 11,70 11,89 11,80 11,83 11,87 420 150.245.700
17/1/2025 11,84 11,82 -0,17% 11,71 11,90 11,79 11,80 11,85 291 71.227.900
16/1/2025 11,75 11,84 +0,85% 11,67 11,85 11,76 11,76 11,84 292 69.511.000
15/1/2025 11,34 11,74 +3,53% 11,34 11,84 11,61 11,73 11,87 403 120.457.500
14/1/2025 11,41 11,34 -0,87% 11,27 11,43 11,33 11,34 11,41 562 100.629.400
13/1/2025 11,35 11,44 +1,06% 11,28 11,49 11,39 11,37 11,45 279 55.366.400
10/1/2025 11,43 11,32 -0,88% 11,25 11,43 11,33 11,30 11,35 350 72.190.300
9/1/2025 11,53 11,42 0,00% 11,39 11,53 11,44 11,42 11,45 220 42.571.900
8/1/2025 11,51 11,42 -1,13% 11,35 11,57 11,46 11,41 11,53 291 47.915.200
7/1/2025 11,26 11,55 +2,30% 11,26 11,61 11,52 11,50 11,55 1.007 219.875.200
6/1/2025 11,27 11,29 +1,62% 11,13 11,39 11,28 11,28 11,35 558 121.728.000
3/1/2025 11,37 11,11 -2,29% 11,10 11,37 11,15 11,10 11,14 621 134.797.800
2/1/2025 11,42 11,37 +0,62% 11,10 11,42 11,21 11,22 11,38 1.096 320.843.800
30/12/2024 11,20 11,30 +0,89% 11,20 11,37 11,28 11,26 11,30 436 80.902.600
27/12/2024 11,44 11,20 -1,23% 11,20 11,45 11,26 11,20 11,29 836 141.544.800
26/12/2024 11,29 11,34 +0,44% 11,19 11,38 11,30 11,35 11,37 487 116.510.600
23/12/2024 11,30 11,29 -0,96% 11,18 11,45 11,25 11,23 11,30 810 146.475.000
20/12/2024 11,41 11,40 +0,97% 11,20 11,52 11,36 11,39 11,53 694 126.010.800
19/12/2024 11,25 11,29 +0,53% 11,10 11,38 11,24 11,29 11,30 629 143.004.100
18/12/2024 11,71 11,23 -3,77% 11,11 11,71 11,33 11,22 11,24 1.165 284.275.900
17/12/2024 11,41 11,67 +2,37% 11,36 11,67 11,50 11,58 11,67 427 85.921.500
16/12/2024 11,56 11,40 -1,38% 11,39 11,60 11,49 11,39 11,47 736 150.253.700
13/12/2024 11,75 11,56 -1,62% 11,55 11,77 11,65 11,56 11,64 1.388 300.457.300
12/12/2024 12,03 11,75 -2,97% 11,68 12,06 11,83 11,75 11,77 906 208.924.700
11/12/2024 12,04 12,11 +0,67% 11,81 12,25 11,98 12,11 12,20 673 160.314.000
10/12/2024 12,09 12,03 -0,08% 11,76 12,09 11,90 12,03 12,09 703 199.588.600
9/12/2024 11,91 12,04 -0,08% 11,91 12,17 12,02 11,95 12,04 394 89.473.400

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.