O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 13,63 13,59 -2,16% 13,47 13,78 13,56 13,58 13,64 513 7.321.917
17/10/2024 13,90 13,89 +0,43% 13,68 13,90 13,80 13,83 13,89 636 9.799.853
16/10/2024 13,82 13,83 +0,22% 13,77 13,95 13,85 13,83 13,87 489 7.911.228
15/10/2024 13,76 13,80 0,00% 13,67 13,85 13,79 13,80 13,84 525 7.978.820
14/10/2024 13,79 13,80 +0,88% 13,62 13,83 13,74 13,80 13,84 591 7.043.054
11/10/2024 13,62 13,68 +0,66% 13,62 13,78 13,68 13,66 13,69 498 7.408.216
10/10/2024 13,69 13,59 +0,30% 13,48 13,69 13,53 13,55 13,60 489 7.015.932
9/10/2024 13,74 13,55 -0,66% 13,53 13,74 13,61 13,55 13,59 436 6.307.688
8/10/2024 13,75 13,64 -0,73% 13,51 13,75 13,57 13,58 13,70 523 8.665.837
7/10/2024 13,64 13,74 +0,81% 13,60 13,74 13,66 13,64 13,74 629 8.712.557
4/10/2024 13,70 13,63 +0,81% 13,42 13,73 13,64 13,62 13,64 476 7.599.642
3/10/2024 13,88 13,52 -2,45% 13,45 13,88 13,58 13,52 13,67 649 8.824.649
2/10/2024 13,70 13,86 +2,06% 13,70 13,98 13,84 13,86 13,89 450 7.662.905
1/10/2024 13,52 13,58 +0,15% 13,45 13,71 13,58 13,58 13,66 647 10.830.261
30/9/2024 13,78 13,56 -1,38% 13,52 13,78 13,61 13,56 13,57 674 9.398.373
26/9/2024 13,86 13,75 -0,29% 13,75 13,98 13,85 13,75 13,83 478 6.814.984
25/9/2024 13,80 13,79 +0,07% 13,75 13,99 13,88 13,79 13,87 425 5.475.547
24/9/2024 13,74 13,78 +0,44% 13,73 13,90 13,80 13,78 13,80 498 6.963.890
23/9/2024 14,11 13,72 -2,70% 13,62 14,11 13,80 13,71 13,72 822 12.289.815
20/9/2024 14,48 14,10 -2,62% 14,10 14,48 14,23 14,10 14,11 512 7.195.191
19/9/2024 14,48 14,48 -0,14% 14,41 14,55 14,47 14,41 14,48 400 7.308.286
18/9/2024 14,60 14,50 -0,34% 14,50 14,65 14,57 14,50 14,59 492 8.409.891
17/9/2024 14,60 14,55 -0,55% 14,46 14,63 14,55 14,54 14,55 464 6.974.717
16/9/2024 14,67 14,63 +0,14% 14,53 14,72 14,60 14,62 14,64 554 8.202.137
13/9/2024 14,57 14,61 -0,41% 14,57 14,84 14,69 14,58 14,68 406 6.367.632
12/9/2024 14,79 14,67 -0,61% 14,46 14,79 14,59 14,58 14,67 434 7.126.915
11/9/2024 14,99 14,76 -0,81% 14,67 14,99 14,76 14,76 14,77 472 7.907.643
10/9/2024 14,93 14,88 0,00% 14,74 14,93 14,83 14,84 14,88 504 7.302.556
9/9/2024 14,87 14,88 -0,13% 14,70 14,99 14,88 14,93 14,96 633 10.589.670
6/9/2024 15,11 14,90 -1,32% 14,79 15,11 14,91 14,87 14,90 601 8.775.209
5/9/2024 15,07 15,10 +0,07% 14,94 15,13 15,01 14,99 15,10 505 8.215.525
4/9/2024 15,01 15,09 +1,55% 14,97 15,23 15,13 15,09 15,17 647 11.135.533
3/9/2024 14,95 14,86 +0,41% 14,81 15,02 14,96 14,86 14,99 552 9.907.751
2/9/2024 14,99 14,80 -0,54% 14,80 14,99 14,87 14,80 14,91 724 12.396.383
30/8/2024 15,10 14,88 -0,73% 14,86 15,10 14,94 14,87 14,92 638 10.413.867
29/8/2024 14,87 14,99 +0,81% 14,87 15,08 14,98 14,90 14,99 436 6.913.597
28/8/2024 14,95 14,87 -0,73% 14,79 15,04 14,90 14,87 15,00 417 6.739.219
27/8/2024 14,97 14,98 +1,01% 14,78 14,99 14,90 14,81 14,98 462 7.623.267
26/8/2024 14,85 14,83 -0,80% 14,72 15,05 14,94 14,83 14,94 646 10.876.651
23/8/2024 14,80 14,95 +1,42% 14,77 15,08 14,97 14,93 14,95 620 9.735.894
22/8/2024 14,72 14,74 +1,17% 14,55 14,79 14,69 14,73 14,74 539 9.184.591
21/8/2024 14,57 14,57 -0,88% 14,57 14,86 14,70 14,57 14,70 680 11.062.350
20/8/2024 14,51 14,70 +1,52% 14,45 14,78 14,60 14,66 14,70 650 11.244.065
19/8/2024 14,26 14,48 +1,19% 14,26 14,65 14,50 14,48 14,55 995 17.523.293
16/8/2024 14,27 14,31 +1,13% 14,21 14,50 14,37 14,31 14,34 622 10.231.934
15/8/2024 14,27 14,15 -1,19% 14,13 14,40 14,24 14,15 14,25 635 10.105.761
14/8/2024 13,87 14,32 +2,80% 13,83 14,36 14,15 14,13 14,32 769 12.171.535
13/8/2024 13,71 13,93 +2,05% 13,71 14,02 13,89 13,91 13,93 651 10.774.367
12/8/2024 13,61 13,65 0,00% 13,61 13,81 13,74 13,65 13,80 736 11.579.600
9/8/2024 13,51 13,65 +1,11% 13,47 13,74 13,61 13,65 13,72 693 9.471.661
8/8/2024 13,23 13,50 +0,22% 13,23 13,53 13,44 13,40 13,50 452 7.283.114
7/8/2024 13,47 13,47 -0,22% 13,28 13,71 13,44 13,38 13,56 679 10.575.557
6/8/2024 13,45 13,50 -0,22% 13,42 13,58 13,50 13,49 13,58 560 9.235.681
5/8/2024 13,42 13,53 +0,67% 13,02 13,62 13,34 13,52 13,53 824 15.208.694
2/8/2024 13,73 13,44 -2,11% 13,31 13,82 13,54 13,44 13,46 628 10.185.897
1/8/2024 13,50 13,73 +1,70% 13,50 13,95 13,76 13,73 13,85 802 17.540.181
31/7/2024 13,67 13,50 -1,46% 13,50 13,70 13,60 13,50 13,56 556 8.532.999
30/7/2024 13,52 13,70 +1,78% 13,40 13,74 13,64 13,62 13,70 491 8.975.782
29/7/2024 13,35 13,46 +0,98% 13,25 13,56 13,37 13,46 13,54 648 11.031.286
26/7/2024 13,26 13,33 +0,38% 13,06 13,37 13,22 13,33 13,34 492 7.731.778
25/7/2024 13,46 13,28 -1,48% 13,12 13,52 13,29 13,16 13,28 711 10.373.015
24/7/2024 13,36 13,48 +0,67% 13,35 13,79 13,50 13,45 13,48 590 14.090.973
23/7/2024 13,54 13,39 -1,90% 13,35 13,56 13,45 13,39 13,43 563 9.357.363
22/7/2024 13,50 13,65 -0,73% 13,48 13,67 13,57 13,65 13,67 761 14.770.405

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.