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.
SANB3F - SANTANDER BR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 15,93 | 15,20 | -4,40% | 15,08 | 15,93 | 15,25 | 15,08 | 15,22 | 1.092 | 14.934.676 |
| 11/3/2026 | 15,70 | 15,90 | -0,81% | 15,70 | 16,15 | 15,87 | 15,82 | 15,90 | 572 | 6.875.647 |
| 10/3/2026 | 15,62 | 16,03 | +2,95% | 15,60 | 16,11 | 15,89 | 15,95 | 16,03 | 470 | 5.837.577 |
| 9/3/2026 | 15,45 | 15,57 | -1,33% | 15,24 | 15,62 | 15,46 | 15,52 | 15,57 | 700 | 11.708.357 |
| 6/3/2026 | 16,21 | 15,78 | -1,62% | 15,47 | 16,21 | 15,70 | 15,79 | 15,80 | 841 | 14.698.056 |
| 5/3/2026 | 16,39 | 16,04 | -2,73% | 15,92 | 16,60 | 16,12 | 15,98 | 16,09 | 540 | 6.992.444 |
| 4/3/2026 | 16,07 | 16,49 | +1,85% | 16,00 | 16,49 | 16,32 | 16,47 | 16,49 | 325 | 6.332.703 |
| 3/3/2026 | 16,52 | 16,19 | -1,94% | 15,60 | 16,65 | 15,94 | 16,04 | 16,20 | 832 | 14.346.677 |
| 2/3/2026 | 16,41 | 16,51 | -0,18% | 16,15 | 16,71 | 16,41 | 16,51 | 16,65 | 861 | 13.272.121 |
| 27/2/2026 | 17,19 | 16,54 | -3,67% | 16,53 | 17,19 | 16,73 | 16,53 | 16,63 | 706 | 12.041.165 |
| 26/2/2026 | 17,26 | 17,17 | -0,17% | 16,97 | 17,49 | 17,14 | 17,04 | 17,08 | 545 | 6.603.347 |
| 25/2/2026 | 17,80 | 17,20 | -3,26% | 17,20 | 18,07 | 17,54 | 17,20 | 17,45 | 570 | 7.436.725 |
| 24/2/2026 | 17,40 | 17,78 | +1,37% | 17,24 | 17,78 | 17,48 | 17,64 | 17,78 | 417 | 7.566.105 |
| 23/2/2026 | 18,24 | 17,54 | -2,93% | 17,41 | 18,26 | 17,78 | 17,41 | 17,54 | 555 | 10.424.769 |
| 20/2/2026 | 17,76 | 18,07 | +2,55% | 17,47 | 18,30 | 17,92 | 18,07 | 18,25 | 350 | 7.690.350 |
| 19/2/2026 | 17,27 | 17,62 | +2,86% | 17,16 | 17,84 | 17,58 | 17,60 | 17,62 | 308 | 6.264.825 |
| 18/2/2026 | 16,93 | 17,13 | -0,52% | 16,93 | 17,50 | 17,16 | 17,12 | 17,32 | 351 | 6.493.112 |
| 13/2/2026 | 17,63 | 17,22 | -6,00% | 16,90 | 17,79 | 17,13 | 17,03 | 17,20 | 547 | 8.183.214 |
| 11/2/2026 | 18,26 | 18,32 | +0,49% | 18,22 | 18,60 | 18,41 | 18,32 | 18,46 | 371 | 9.352.624 |
| 10/2/2026 | 17,91 | 18,23 | +2,30% | 17,80 | 18,39 | 18,14 | 18,21 | 18,23 | 377 | 8.139.158 |
| 9/2/2026 | 16,77 | 17,82 | +5,26% | 16,77 | 17,82 | 17,26 | 17,45 | 17,82 | 743 | 10.946.385 |
| 6/2/2026 | 16,95 | 16,93 | -1,63% | 16,41 | 17,11 | 16,68 | 16,62 | 16,94 | 578 | 9.351.402 |
| 5/2/2026 | 17,30 | 17,21 | -0,98% | 17,04 | 17,43 | 17,21 | 17,18 | 17,21 | 674 | 10.529.778 |
| 4/2/2026 | 17,74 | 17,38 | -1,81% | 17,01 | 18,00 | 17,37 | 17,20 | 17,38 | 505 | 11.701.600 |
| 3/2/2026 | 18,30 | 17,70 | -2,69% | 17,60 | 18,59 | 18,26 | 17,70 | 17,90 | 510 | 10.356.881 |
| 2/2/2026 | 17,95 | 18,19 | +1,39% | 17,87 | 18,25 | 18,05 | 18,00 | 18,19 | 418 | 10.047.545 |
| 30/1/2026 | 18,29 | 17,94 | -0,88% | 17,83 | 18,29 | 18,09 | 17,94 | 18,01 | 333 | 8.660.066 |
| 29/1/2026 | 18,47 | 18,10 | +0,06% | 18,10 | 18,68 | 18,39 | 18,10 | 18,35 | 430 | 11.599.139 |
| 28/1/2026 | 17,63 | 18,09 | +0,50% | 17,63 | 18,49 | 18,14 | 18,09 | 18,50 | 322 | 7.341.691 |
| 27/1/2026 | 17,47 | 18,00 | +3,39% | 17,41 | 18,00 | 17,84 | 17,84 | 18,00 | 330 | 7.231.821 |
| 26/1/2026 | 17,38 | 17,41 | +0,29% | 17,07 | 17,49 | 17,32 | 17,41 | 17,46 | 327 | 6.999.456 |
| 23/1/2026 | 17,11 | 17,36 | +2,24% | 16,98 | 17,60 | 17,18 | 17,36 | 17,59 | 330 | 7.300.321 |
| 22/1/2026 | 16,47 | 16,98 | +1,07% | 16,47 | 17,26 | 16,97 | 16,98 | 17,10 | 359 | 9.315.706 |
| 21/1/2026 | 16,41 | 16,80 | +0,30% | 16,41 | 16,80 | 16,58 | 16,68 | 16,80 | 291 | 7.380.710 |
| 20/1/2026 | 16,20 | 16,75 | +3,65% | 16,10 | 16,75 | 16,37 | 16,61 | 16,75 | 418 | 8.098.322 |
| 19/1/2026 | 16,18 | 16,16 | -0,49% | 16,12 | 16,45 | 16,29 | 16,15 | 16,35 | 373 | 7.803.458 |
| 16/1/2026 | 16,40 | 16,24 | +0,25% | 16,07 | 16,40 | 16,24 | 16,15 | 16,24 | 387 | 7.115.485 |
| 15/1/2026 | 16,75 | 16,20 | -2,47% | 16,17 | 16,75 | 16,46 | 16,20 | 16,25 | 443 | 7.834.269 |
| 14/1/2026 | 16,42 | 16,61 | +1,22% | 16,42 | 16,69 | 16,58 | 16,61 | 16,68 | 292 | 6.014.998 |
| 13/1/2026 | 16,71 | 16,41 | -0,85% | 16,39 | 16,71 | 16,53 | 16,41 | 16,51 | 368 | 8.133.782 |
| 12/1/2026 | 16,57 | 16,55 | +0,30% | 16,41 | 16,73 | 16,59 | 16,55 | 16,70 | 314 | 4.817.171 |
| 9/1/2026 | 16,06 | 16,50 | +1,41% | 16,06 | 16,70 | 16,54 | 16,50 | 16,65 | 282 | 6.103.292 |
| 8/1/2026 | 16,19 | 16,27 | +0,18% | 16,14 | 16,44 | 16,34 | 16,26 | 16,39 | 244 | 5.690.208 |
| 7/1/2026 | 16,76 | 16,24 | -3,33% | 16,01 | 16,76 | 16,25 | 16,16 | 16,28 | 437 | 7.673.729 |
| 6/1/2026 | 16,70 | 16,80 | +0,66% | 16,40 | 16,84 | 16,72 | 16,60 | 16,80 | 298 | 6.772.622 |
| 5/1/2026 | 16,50 | 16,69 | +1,77% | 16,21 | 16,69 | 16,45 | 16,42 | 16,69 | 440 | 8.070.527 |
| 2/1/2026 | 16,47 | 16,40 | 0,00% | 16,40 | 16,76 | 16,58 | 16,40 | 16,53 | 417 | 8.460.824 |
| 30/12/2025 | 16,35 | 16,40 | -0,43% | 16,35 | 16,69 | 16,56 | 16,40 | 16,66 | 305 | 5.206.075 |
| 29/12/2025 | 16,74 | 16,47 | -0,48% | 16,22 | 16,75 | 16,53 | 16,34 | 16,47 | 409 | 6.956.242 |
| 26/12/2025 | 16,64 | 16,55 | +0,49% | 15,90 | 16,75 | 16,61 | 16,55 | 16,73 | 326 | 5.528.868 |
| 23/12/2025 | 16,05 | 16,47 | +3,20% | 15,94 | 16,66 | 16,34 | 16,47 | 16,72 | 435 | 10.205.095 |
| 22/12/2025 | 15,85 | 15,96 | +1,72% | 15,66 | 16,08 | 15,85 | 15,89 | 15,96 | 422 | 9.365.320 |
| 19/12/2025 | 15,66 | 15,69 | +1,23% | 15,50 | 15,85 | 15,67 | 15,69 | 15,94 | 277 | 4.819.989 |
| 18/12/2025 | 15,30 | 15,50 | +0,98% | 15,17 | 15,63 | 15,47 | 15,50 | 15,65 | 235 | 3.961.333 |
| 17/12/2025 | 15,56 | 15,35 | -1,41% | 15,17 | 15,56 | 15,29 | 15,27 | 15,35 | 320 | 5.796.165 |
| 16/12/2025 | 16,07 | 15,57 | -3,17% | 15,51 | 16,08 | 15,71 | 15,56 | 15,57 | 326 | 5.108.524 |
| 15/12/2025 | 15,59 | 16,08 | +3,21% | 15,48 | 16,08 | 15,70 | 15,88 | 16,08 | 447 | 7.603.627 |
| 12/12/2025 | 15,55 | 15,58 | +1,04% | 15,32 | 15,76 | 15,53 | 15,47 | 15,58 | 247 | 3.558.445 |
| 11/12/2025 | 15,35 | 15,42 | -1,41% | 15,30 | 15,60 | 15,47 | 15,42 | 15,55 | 225 | 3.078.986 |
| 10/12/2025 | 15,23 | 15,64 | +1,23% | 15,23 | 15,64 | 15,41 | 15,36 | 15,52 | 263 | 3.635.460 |
| 9/12/2025 | 15,91 | 15,45 | -1,78% | 15,38 | 15,91 | 15,54 | 15,44 | 15,59 | 282 | 4.325.017 |
| 8/12/2025 | 16,32 | 15,73 | -2,12% | 15,73 | 16,33 | 16,06 | 15,73 | 15,95 | 402 | 5.839.985 |
| 5/12/2025 | 16,58 | 16,07 | -2,96% | 15,95 | 16,79 | 16,35 | 16,06 | 16,14 | 386 | 5.673.528 |
| 4/12/2025 | 16,46 | 16,56 | -0,18% | 16,46 | 17,75 | 16,94 | 16,56 | 16,80 | 344 | 10.831.422 |
| 3/12/2025 | 16,83 | 16,59 | -1,48% | 16,42 | 16,88 | 16,59 | 16,53 | 16,60 | 264 | 4.924.647 |
| 2/12/2025 | 16,10 | 16,84 | +3,31% | 15,59 | 17,72 | 16,44 | 16,71 | 16,84 | 532 | 14.772.692 |
| 1/12/2025 | 16,68 | 16,30 | -1,81% | 16,13 | 16,68 | 16,35 | 16,30 | 16,40 | 431 | 7.553.189 |
| 28/11/2025 | 16,55 | 16,60 | +0,55% | 14,23 | 16,73 | 15,96 | 16,43 | 16,60 | 946 | 41.101.770 |
| 27/11/2025 | 16,32 | 16,51 | +0,55% | 16,32 | 16,58 | 16,48 | 16,51 | 16,59 | 225 | 5.285.695 |
| 26/11/2025 | 16,20 | 16,42 | +2,11% | 16,18 | 16,58 | 16,43 | 16,42 | 16,54 | 275 | 6.559.385 |
| 25/11/2025 | 16,07 | 16,08 | +0,63% | 15,90 | 16,17 | 16,05 | 16,15 | 16,20 | 236 | 4.527.297 |
| 24/11/2025 | 15,73 | 15,98 | +1,27% | 15,73 | 16,09 | 15,95 | 15,95 | 15,98 | 316 | 5.690.727 |
| 21/11/2025 | 15,67 | 15,78 | -1,31% | 15,33 | 15,95 | 15,82 | 15,79 | 15,96 | 323 | 5.289.461 |
| 19/11/2025 | 16,00 | 15,99 | -0,68% | 15,72 | 16,08 | 15,92 | 15,85 | 15,99 | 259 | 5.054.988 |
| 18/11/2025 | 16,10 | 16,10 | +0,81% | 16,02 | 16,15 | 16,09 | 16,10 | 16,11 | 207 | 3.766.989 |
| 17/11/2025 | 16,26 | 15,97 | -1,72% | 15,97 | 16,26 | 16,14 | 15,97 | 16,00 | 369 | 5.096.091 |
| 14/11/2025 | 16,09 | 16,25 | +1,37% | 15,99 | 16,28 | 16,18 | 16,15 | 16,25 | 286 | 6.367.487 |
| 13/11/2025 | 15,93 | 16,03 | -0,87% | 15,93 | 16,28 | 16,15 | 16,03 | 16,08 | 262 | 4.947.154 |
| 12/11/2025 | 16,10 | 16,17 | +0,43% | 16,02 | 16,19 | 16,10 | 16,12 | 16,17 | 277 | 5.566.589 |
| 11/11/2025 | 15,52 | 16,10 | +3,54% | 15,52 | 16,10 | 15,90 | 16,06 | 16,10 | 376 | 8.303.519 |
| 10/11/2025 | 15,51 | 15,55 | +0,32% | 15,38 | 15,79 | 15,64 | 15,55 | 15,79 | 429 | 7.620.066 |
| 7/11/2025 | 15,37 | 15,50 | 0,00% | 15,32 | 15,57 | 15,43 | 15,39 | 15,55 | 441 | 5.951.492 |
| 6/11/2025 | 15,76 | 15,50 | -0,96% | 15,49 | 15,84 | 15,65 | 15,50 | 15,60 | 314 | 6.580.763 |
| 5/11/2025 | 14,96 | 15,65 | +3,99% | 14,96 | 15,65 | 15,35 | 15,48 | 15,65 | 389 | 7.399.011 |
| 4/11/2025 | 15,00 | 15,05 | +0,33% | 14,91 | 15,25 | 15,11 | 15,05 | 15,19 | 321 | 5.897.794 |
| 3/11/2025 | 14,96 | 15,00 | +0,20% | 14,84 | 15,16 | 15,01 | 15,00 | 15,06 | 513 | 9.598.275 |
| 31/10/2025 | 14,54 | 14,97 | +2,32% | 14,41 | 14,98 | 14,82 | 14,83 | 14,97 | 326 | 6.269.724 |
| 30/10/2025 | 14,09 | 14,63 | +1,95% | 14,09 | 14,64 | 14,48 | 14,49 | 14,63 | 328 | 6.175.433 |
| 29/10/2025 | 14,04 | 14,35 | +2,43% | 14,04 | 14,45 | 14,29 | 14,11 | 14,35 | 287 | 6.488.921 |
| 28/10/2025 | 13,75 | 14,01 | +0,94% | 13,75 | 14,09 | 13,99 | 14,01 | 14,08 | 248 | 5.183.102 |
| 27/10/2025 | 13,83 | 13,88 | -0,36% | 13,83 | 14,07 | 13,93 | 13,88 | 14,00 | 274 | 4.338.498 |
| 24/10/2025 | 13,44 | 13,93 | +1,53% | 13,44 | 13,94 | 13,80 | 13,85 | 13,93 | 215 | 4.096.198 |
| 23/10/2025 | 13,33 | 13,72 | +0,81% | 13,33 | 13,72 | 13,63 | 13,67 | 13,72 | 223 | 3.844.275 |
| 22/10/2025 | 13,52 | 13,61 | -1,95% | 13,40 | 13,69 | 13,54 | 13,42 | 13,61 | 399 | 6.350.365 |
| 21/10/2025 | 13,89 | 13,88 | +0,22% | 13,79 | 14,04 | 13,90 | 13,80 | 13,89 | 449 | 6.952.810 |
| 20/10/2025 | 13,45 | 13,85 | +2,44% | 13,45 | 13,90 | 13,72 | 13,76 | 13,85 | 490 | 7.047.410 |
| 17/10/2025 | 13,25 | 13,52 | +1,12% | 13,25 | 13,53 | 13,41 | 13,38 | 13,52 | 316 | 5.445.011 |
| 16/10/2025 | 13,31 | 13,37 | +0,68% | 13,19 | 13,50 | 13,37 | 13,37 | 13,38 | 326 | 3.928.336 |
| 15/10/2025 | 13,20 | 13,28 | +2,00% | 13,01 | 13,35 | 13,19 | 13,27 | 13,39 | 380 | 5.734.267 |
| 14/10/2025 | 13,39 | 13,02 | -1,74% | 12,87 | 13,39 | 13,09 | 13,02 | 13,13 | 610 | 9.125.470 |
| 13/10/2025 | 13,26 | 13,25 | -0,23% | 13,23 | 13,41 | 13,32 | 13,23 | 13,25 | 575 | 8.182.641 |
| 10/10/2025 | 13,32 | 13,28 | -1,34% | 13,28 | 13,58 | 13,37 | 13,28 | 13,39 | 284 | 3.866.146 |
| 9/10/2025 | 13,47 | 13,46 | +0,45% | 13,36 | 13,58 | 13,47 | 13,46 | 13,55 | 238 | 3.664.718 |
| 8/10/2025 | 13,52 | 13,40 | +0,07% | 13,32 | 13,52 | 13,40 | 13,34 | 13,40 | 296 | 3.794.520 |
| 7/10/2025 | 13,80 | 13,39 | -1,98% | 13,38 | 13,90 | 13,48 | 13,41 | 13,50 | 519 | 5.469.837 |
| 6/10/2025 | 13,79 | 13,66 | -0,94% | 13,55 | 13,85 | 13,65 | 13,60 | 13,66 | 454 | 6.553.729 |
| 3/10/2025 | 13,80 | 13,79 | -0,79% | 13,67 | 13,95 | 13,78 | 13,77 | 13,79 | 253 | 4.234.551 |
| 2/10/2025 | 13,89 | 13,90 | -0,22% | 13,69 | 13,96 | 13,78 | 13,77 | 13,90 | 259 | 4.502.266 |
| 1/10/2025 | 13,95 | 13,93 | -1,55% | 13,81 | 14,24 | 13,98 | 13,80 | 13,96 | 274 | 5.088.632 |
| 30/9/2025 | 13,91 | 14,15 | +0,93% | 13,91 | 14,26 | 14,10 | 14,05 | 14,15 | 311 | 5.821.703 |
| 29/9/2025 | 13,71 | 14,02 | +1,01% | 13,71 | 14,23 | 14,09 | 13,96 | 14,10 | 365 | 6.043.857 |
| 26/9/2025 | 13,51 | 13,88 | +2,59% | 13,51 | 13,97 | 13,84 | 13,88 | 13,96 | 301 | 5.440.563 |
| 25/9/2025 | 13,73 | 13,53 | -2,31% | 13,53 | 13,88 | 13,66 | 13,53 | 13,56 | 321 | 3.883.951 |
| 24/9/2025 | 13,84 | 13,85 | -0,07% | 13,75 | 13,96 | 13,83 | 13,83 | 13,85 | 247 | 3.680.477 |
| 23/9/2025 | 13,77 | 13,86 | +0,07% | 13,74 | 14,01 | 13,90 | 13,86 | 13,93 | 271 | 4.599.617 |
| 22/9/2025 | 13,81 | 13,85 | -0,36% | 13,56 | 13,94 | 13,74 | 13,76 | 13,85 | 375 | 4.103.954 |
| 19/9/2025 | 13,97 | 13,90 | 0,00% | 13,81 | 14,12 | 13,95 | 13,81 | 13,90 | 276 | 3.943.543 |
| 18/9/2025 | 13,95 | 13,90 | -0,50% | 13,90 | 14,08 | 13,97 | 13,90 | 13,97 | 250 | 3.500.192 |
| 17/9/2025 | 13,55 | 13,97 | +2,65% | 13,53 | 14,13 | 13,94 | 13,97 | 14,08 | 409 | 7.648.573 |
| 16/9/2025 | 13,70 | 13,61 | -1,09% | 13,57 | 13,85 | 13,70 | 13,61 | 13,68 | 238 | 3.629.798 |
| 15/9/2025 | 13,70 | 13,76 | +0,51% | 13,59 | 13,84 | 13,76 | 13,70 | 13,80 | 394 | 6.285.923 |