O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

SANB3F - SANTANDER BR - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 12,75 12,95 +1,25% 12,75 13,04 12,92 12,84 12,95 484 8.041.122
16/4/2025 12,70 12,79 -1,24% 12,70 12,95 12,84 12,79 12,95 392 7.100.253
15/4/2025 12,54 12,95 +2,37% 12,51 12,99 12,87 12,83 12,95 458 7.842.059
14/4/2025 12,51 12,65 -0,08% 12,43 12,81 12,64 12,65 12,75 585 7.709.092
11/4/2025 12,58 12,66 +1,85% 12,49 12,70 12,60 12,60 12,66 375 5.921.953
10/4/2025 12,46 12,43 -1,43% 12,34 12,59 12,45 12,43 12,50 347 5.804.757
9/4/2025 12,35 12,61 +3,02% 12,09 12,78 12,39 12,61 12,65 444 7.789.873
8/4/2025 12,48 12,24 -2,08% 12,21 12,75 12,41 12,24 12,32 480 6.959.038
7/4/2025 12,50 12,50 -1,73% 12,23 12,66 12,41 12,49 12,50 631 10.033.586
4/4/2025 12,87 12,72 -1,40% 12,48 12,93 12,62 12,58 12,69 574 9.609.626
3/4/2025 12,61 12,90 +0,39% 12,61 13,19 13,02 13,00 13,07 385 7.741.134
2/4/2025 12,70 12,85 +1,74% 12,65 12,96 12,84 12,85 12,93 336 5.693.722
1/4/2025 12,71 12,63 -0,79% 12,57 12,97 12,77 12,63 12,79 446 8.100.841
31/3/2025 13,18 12,73 -2,53% 12,64 13,18 12,75 12,73 12,84 540 7.350.689
28/3/2025 13,00 13,06 +0,77% 12,90 13,20 13,02 13,00 13,06 351 7.520.685
27/3/2025 12,78 12,96 +0,31% 12,78 13,05 12,91 12,96 13,05 399 7.992.050
26/3/2025 12,90 12,92 +0,08% 12,84 13,09 12,97 12,92 12,97 379 7.611.497
25/3/2025 12,60 12,91 +2,22% 12,60 12,97 12,84 12,86 12,91 388 7.696.885
24/3/2025 12,56 12,63 0,00% 12,56 12,78 12,65 12,63 12,67 454 7.062.830
21/3/2025 12,65 12,63 +0,16% 12,58 12,75 12,66 12,63 12,64 404 6.483.241
20/3/2025 12,75 12,61 -1,48% 12,58 12,82 12,68 12,65 12,72 448 6.696.321
19/3/2025 12,67 12,80 +2,07% 12,58 12,89 12,74 12,80 12,85 359 6.655.648
18/3/2025 12,62 12,54 -0,56% 12,54 12,79 12,68 12,54 12,68 427 7.227.323
17/3/2025 12,39 12,61 +1,78% 12,39 12,77 12,59 12,61 12,77 560 9.639.412
14/3/2025 12,14 12,39 +4,21% 11,92 12,45 12,28 12,36 12,39 597 8.818.518
13/3/2025 11,92 11,89 +0,76% 11,76 12,07 11,92 11,89 11,93 442 6.693.923
12/3/2025 11,85 11,80 -0,17% 11,71 12,09 11,80 11,80 11,83 800 9.599.463
11/3/2025 12,12 11,82 -1,91% 11,81 12,14 11,90 11,82 11,99 1.073 12.208.168
10/3/2025 12,25 12,05 -1,95% 12,00 12,25 12,12 12,05 12,16 756 10.646.416
7/3/2025 12,12 12,29 +2,42% 11,98 12,36 12,20 12,29 12,34 619 8.533.496
6/3/2025 12,11 12,00 -0,41% 11,91 12,17 12,04 12,00 12,10 765 10.214.128
5/3/2025 11,95 12,05 +0,42% 11,92 12,45 12,02 12,00 12,05 501 6.887.445
28/2/2025 12,67 12,00 -4,31% 11,98 12,67 12,19 11,97 12,00 837 11.998.886
27/2/2025 12,57 12,54 -0,24% 12,40 12,67 12,52 12,50 12,55 418 6.980.758
26/2/2025 12,57 12,57 +0,08% 12,56 12,77 12,65 12,57 12,60 360 5.804.882
25/2/2025 12,62 12,56 +0,48% 12,52 12,69 12,63 12,56 12,65 353 5.314.657
24/2/2025 12,52 12,50 +0,24% 12,44 12,79 12,57 12,50 12,60 378 5.998.772
21/2/2025 12,59 12,47 -0,40% 12,43 12,62 12,49 12,46 12,55 432 5.906.729
20/2/2025 12,53 12,52 -0,63% 12,52 12,67 12,58 12,51 12,65 351 4.689.440
19/2/2025 12,72 12,60 -0,94% 12,52 12,74 12,63 12,53 12,60 394 6.514.897
18/2/2025 12,59 12,72 +1,03% 12,59 12,87 12,76 12,72 12,85 418 6.786.021
17/2/2025 12,66 12,59 -0,55% 12,59 12,86 12,76 12,59 12,78 507 7.800.116
14/2/2025 12,35 12,66 +2,34% 12,20 12,70 12,48 12,66 12,69 473 6.159.255
13/2/2025 12,50 12,37 -0,80% 12,20 12,50 12,37 12,33 12,37 535 7.994.191
12/2/2025 12,66 12,47 -1,03% 12,34 12,73 12,51 12,34 12,47 843 10.462.752
11/2/2025 12,70 12,60 +0,24% 12,38 12,74 12,58 12,53 12,60 435 5.997.197
10/2/2025 12,51 12,57 +0,24% 12,44 12,77 12,57 12,46 12,57 564 7.310.174
7/2/2025 12,90 12,54 -2,18% 12,49 12,90 12,64 12,54 12,61 648 9.903.703
6/2/2025 12,70 12,82 +2,23% 12,66 12,88 12,76 12,77 12,82 547 7.568.064
5/2/2025 12,40 12,54 +2,12% 12,40 12,95 12,72 12,54 12,81 940 16.516.429
4/2/2025 12,25 12,28 +0,57% 12,13 12,39 12,24 12,13 12,27 461 6.064.546
3/2/2025 12,39 12,21 -0,65% 12,21 12,39 12,30 12,21 12,32 629 8.450.965
31/1/2025 12,18 12,29 +0,16% 12,18 12,40 12,31 12,29 12,40 481 6.795.088
30/1/2025 11,92 12,27 +2,85% 11,77 12,36 12,06 12,17 12,27 538 8.439.258
29/1/2025 11,92 11,93 +0,25% 11,75 11,94 11,86 11,77 11,93 506 6.591.630
28/1/2025 11,94 11,90 0,00% 11,80 11,94 11,85 11,87 11,90 426 4.483.512
27/1/2025 11,60 11,90 +1,28% 11,60 11,91 11,81 11,80 11,90 542 7.531.213
24/1/2025 11,68 11,75 -0,09% 11,57 11,76 11,68 11,75 11,77 426 6.274.432
23/1/2025 11,69 11,76 -1,34% 11,55 11,84 11,68 11,62 11,76 562 7.791.739
22/1/2025 11,94 11,92 -0,58% 11,71 11,95 11,82 11,92 11,96 799 10.226.967
21/1/2025 11,84 11,99 +0,93% 11,78 11,99 11,86 11,89 11,99 658 9.030.576
20/1/2025 11,90 11,88 +0,85% 11,70 11,90 11,79 11,82 11,89 829 12.173.089
17/1/2025 11,90 11,78 -1,01% 11,70 11,92 11,80 11,78 11,88 658 9.545.218
16/1/2025 11,82 11,90 +0,68% 11,67 11,90 11,74 11,84 11,90 582 6.432.970
15/1/2025 11,46 11,82 +3,96% 11,45 11,84 11,59 11,72 11,82 677 7.239.191
14/1/2025 11,50 11,37 -0,09% 11,29 11,50 11,35 11,37 11,48 827 8.093.750
13/1/2025 11,36 11,38 -1,90% 11,28 11,63 11,42 11,38 11,45 927 10.570.047
10/1/2025 11,42 11,60 +0,87% 11,25 11,60 11,34 11,30 11,60 605 8.066.534
9/1/2025 11,56 11,50 +0,52% 11,40 11,56 11,45 11,43 11,50 528 6.173.436
8/1/2025 11,68 11,44 -1,55% 11,35 11,68 11,47 11,41 11,59 683 7.244.673
7/1/2025 11,29 11,62 +3,38% 11,24 11,62 11,48 11,48 11,62 656 8.287.069
6/1/2025 11,26 11,24 +0,99% 11,11 11,39 11,28 11,24 11,30 820 9.995.366
3/1/2025 11,37 11,13 -4,79% 11,11 11,41 11,18 11,13 11,22 1.154 14.559.090
2/1/2025 11,56 11,69 +2,19% 11,10 11,69 11,23 11,31 11,69 1.440 17.676.472
30/12/2024 11,34 11,44 +1,87% 11,22 11,44 11,29 11,42 11,44 831 9.653.481
27/12/2024 11,52 11,23 -1,49% 11,21 11,52 11,29 11,23 11,28 1.114 13.748.417
26/12/2024 11,39 11,40 +0,53% 11,23 11,40 11,32 11,34 11,40 779 9.186.451
23/12/2024 11,40 11,34 -0,53% 11,20 11,42 11,28 11,29 11,34 1.158 14.921.483
20/12/2024 11,34 11,40 +1,60% 11,22 11,49 11,37 11,39 11,40 709 10.267.190
19/12/2024 11,27 11,22 +0,63% 11,10 11,41 11,25 11,22 11,33 826 11.533.273
18/12/2024 11,67 11,15 -3,88% 11,11 11,67 11,33 11,15 11,32 1.755 20.685.374
17/12/2024 11,42 11,60 +1,84% 11,37 11,66 11,49 11,60 11,66 802 9.563.586
16/12/2024 11,56 11,39 -1,47% 11,39 11,70 11,51 11,39 11,50 1.519 19.282.763
13/12/2024 11,97 11,56 -2,61% 11,56 11,97 11,65 11,56 11,68 1.787 22.055.954
12/12/2024 12,11 11,87 -1,90% 11,70 12,11 11,87 11,87 11,88 1.093 15.141.025
11/12/2024 12,03 12,10 +0,58% 11,82 12,29 11,94 12,11 12,20 768 9.518.599
10/12/2024 12,17 12,03 -0,08% 11,79 12,17 11,93 12,03 12,15 833 10.611.099
9/12/2024 12,05 12,04 -0,41% 11,95 12,22 12,06 12,03 12,04 898 10.492.677
6/12/2024 12,15 12,09 -0,49% 11,98 12,23 12,07 12,09 12,12 913 11.934.736
5/12/2024 12,02 12,15 +2,10% 12,02 12,25 12,18 12,15 12,20 625 9.141.169
4/12/2024 12,01 11,90 +0,08% 11,81 12,06 11,94 11,90 12,00 703 9.780.946
3/12/2024 11,83 11,89 +1,54% 11,71 11,90 11,79 11,89 11,90 822 11.490.339
2/12/2024 11,89 11,71 -1,35% 11,63 12,12 11,72 11,71 11,75 1.515 23.234.766
29/11/2024 11,83 11,87 -1,08% 11,59 12,01 11,75 11,87 12,01 1.611 25.601.157
28/11/2024 12,26 12,00 -2,36% 11,78 12,26 11,97 11,88 12,00 1.771 26.780.437
27/11/2024 12,67 12,29 -3,08% 12,18 12,67 12,43 12,27 12,29 1.116 14.738.255
26/11/2024 12,63 12,68 +0,56% 12,54 12,74 12,62 12,60 12,68 565 8.236.615
25/11/2024 12,53 12,61 +1,78% 12,50 12,72 12,57 12,56 12,61 710 10.292.819
22/11/2024 12,07 12,39 +3,68% 11,94 12,46 12,17 12,39 12,46 775 10.480.811
21/11/2024 12,07 11,95 -0,25% 11,82 12,07 11,90 11,95 11,99 2.135 26.146.437
19/11/2024 12,11 11,98 -0,08% 11,88 12,11 11,96 11,96 11,98 1.569 22.110.939
18/11/2024 12,25 11,99 -1,64% 11,99 12,27 12,10 11,99 12,09 2.181 28.174.821
14/11/2024 12,46 12,19 -1,14% 12,19 12,60 12,23 12,19 12,29 1.397 19.300.036
13/11/2024 12,58 12,33 -0,96% 12,32 12,58 12,36 12,33 12,38 946 12.907.619
12/11/2024 12,67 12,45 -0,72% 12,38 12,67 12,46 12,44 12,45 1.302 17.489.041
11/11/2024 12,80 12,54 -1,34% 12,51 12,80 12,61 12,54 12,62 1.422 19.013.763
8/11/2024 12,82 12,71 -0,70% 12,65 12,82 12,71 12,68 12,71 1.425 18.820.860
7/11/2024 12,85 12,80 +0,63% 12,73 13,00 12,83 12,80 12,95 681 10.253.781
6/11/2024 12,81 12,72 -0,78% 12,60 12,87 12,69 12,72 12,88 793 11.182.448
5/11/2024 12,81 12,82 +0,79% 12,64 12,82 12,73 12,76 12,82 824 11.165.301
4/11/2024 12,85 12,72 -0,47% 12,71 12,90 12,80 12,72 12,80 1.055 14.549.201
1/11/2024 13,01 12,78 -2,44% 12,64 13,06 12,78 12,78 12,81 1.567 24.545.238
31/10/2024 13,39 13,10 -1,65% 13,02 13,39 13,13 13,06 13,10 887 13.054.804
30/10/2024 13,12 13,32 -0,15% 13,10 13,37 13,26 13,25 13,32 641 8.927.920
29/10/2024 13,81 13,34 -2,49% 13,12 14,03 13,43 13,18 13,34 1.185 17.321.171
28/10/2024 13,56 13,68 +0,88% 13,55 13,79 13,67 13,64 13,68 478 7.247.944
25/10/2024 13,40 13,56 -0,29% 13,40 13,73 13,59 13,55 13,60 324 4.520.750
24/10/2024 13,50 13,60 +0,37% 13,49 13,72 13,62 13,60 13,69 446 6.906.808
23/10/2024 13,58 13,55 +0,82% 13,38 13,58 13,47 13,51 13,55 391 5.332.418
22/10/2024 13,70 13,44 -0,44% 13,40 13,70 13,46 13,45 13,47 427 6.103.025
21/10/2024 13,70 13,50 -0,66% 13,50 13,72 13,60 13,49 13,50 558 7.754.017

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.