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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 13,27 | 13,38 | +1,90% | 13,05 | 13,38 | 13,24 | 13,37 | 13,38 | 639 | 10.393.645 |
| 17/7/2026 | 13,15 | 13,13 | -0,98% | 13,01 | 13,25 | 13,12 | 13,11 | 13,14 | 690 | 9.264.661 |
| 16/7/2026 | 13,32 | 13,26 | -0,97% | 12,89 | 13,32 | 13,12 | 13,23 | 13,26 | 859 | 11.430.241 |
| 15/7/2026 | 13,51 | 13,39 | -0,45% | 13,16 | 13,53 | 13,28 | 13,30 | 13,40 | 708 | 11.244.085 |
| 14/7/2026 | 13,44 | 13,45 | +1,13% | 13,27 | 13,50 | 13,39 | 13,42 | 13,45 | 749 | 10.015.570 |
| 13/7/2026 | 13,35 | 13,30 | +0,68% | 13,12 | 13,49 | 13,23 | 13,30 | 13,31 | 1.128 | 16.530.733 |
| 10/7/2026 | 12,79 | 13,21 | +4,43% | 12,66 | 13,25 | 13,00 | 13,20 | 13,21 | 750 | 11.688.460 |
| 9/7/2026 | 12,43 | 12,65 | +2,60% | 12,32 | 12,70 | 12,53 | 12,60 | 12,65 | 652 | 8.255.620 |
| 8/7/2026 | 12,60 | 12,33 | -2,53% | 12,25 | 12,60 | 12,36 | 12,33 | 12,41 | 1.793 | 26.074.545 |
| 7/7/2026 | 13,01 | 12,65 | -2,32% | 12,55 | 13,01 | 12,66 | 12,60 | 12,65 | 2.059 | 27.964.028 |
| 6/7/2026 | 13,05 | 12,95 | -0,92% | 12,83 | 13,05 | 12,88 | 12,88 | 12,95 | 1.144 | 15.925.007 |
| 3/7/2026 | 13,00 | 13,07 | +0,62% | 12,85 | 13,07 | 12,95 | 13,06 | 13,07 | 590 | 8.101.559 |
| 2/7/2026 | 12,91 | 12,99 | +0,54% | 12,87 | 13,00 | 12,92 | 12,87 | 12,97 | 620 | 8.044.717 |
| 1/7/2026 | 12,90 | 12,92 | +0,62% | 12,62 | 12,94 | 12,82 | 12,89 | 12,93 | 840 | 13.720.495 |
| 30/6/2026 | 12,90 | 12,84 | -0,16% | 12,65 | 12,92 | 12,76 | 12,84 | 12,92 | 834 | 11.136.801 |
| 29/6/2026 | 12,76 | 12,86 | +0,86% | 12,63 | 12,87 | 12,77 | 12,84 | 12,86 | 831 | 11.434.273 |
| 26/6/2026 | 12,73 | 12,75 | +0,87% | 12,45 | 12,82 | 12,64 | 12,66 | 12,75 | 968 | 13.362.459 |
| 25/6/2026 | 12,77 | 12,64 | -0,39% | 12,58 | 12,89 | 12,68 | 12,61 | 12,62 | 1.166 | 14.439.446 |
| 24/6/2026 | 12,86 | 12,69 | -1,55% | 12,67 | 12,94 | 12,74 | 12,69 | 12,70 | 1.231 | 17.198.455 |
| 23/6/2026 | 12,94 | 12,89 | -0,39% | 12,82 | 12,98 | 12,88 | 12,88 | 12,89 | 765 | 10.518.153 |
| 22/6/2026 | 12,99 | 12,94 | +0,15% | 12,90 | 13,04 | 12,97 | 12,94 | 12,98 | 648 | 7.281.886 |
| 19/6/2026 | 13,02 | 12,92 | -0,15% | 12,81 | 13,03 | 12,86 | 12,90 | 12,92 | 975 | 13.963.897 |
| 18/6/2026 | 13,21 | 12,94 | -1,15% | 12,87 | 13,30 | 12,99 | 12,93 | 12,94 | 1.080 | 13.264.149 |
| 17/6/2026 | 13,12 | 13,09 | -0,53% | 13,09 | 13,38 | 13,23 | 13,09 | 13,24 | 615 | 7.198.015 |
| 16/6/2026 | 13,37 | 13,16 | -0,30% | 13,00 | 13,37 | 13,12 | 13,12 | 13,20 | 500 | 6.996.940 |
| 15/6/2026 | 13,33 | 13,20 | +0,30% | 13,07 | 13,57 | 13,24 | 13,10 | 13,20 | 762 | 9.262.007 |
| 12/6/2026 | 13,09 | 13,16 | -0,53% | 13,06 | 13,36 | 13,20 | 13,16 | 13,20 | 626 | 6.767.764 |
| 11/6/2026 | 13,19 | 13,23 | +0,61% | 12,90 | 13,30 | 13,04 | 13,23 | 13,29 | 888 | 9.995.614 |
| 10/6/2026 | 13,16 | 13,15 | +0,54% | 12,93 | 13,16 | 13,05 | 13,12 | 13,16 | 448 | 5.742.896 |
| 9/6/2026 | 13,07 | 13,08 | +0,62% | 13,02 | 13,24 | 13,14 | 13,07 | 13,08 | 520 | 8.452.065 |
| 8/6/2026 | 13,01 | 13,00 | -1,52% | 12,84 | 13,19 | 12,89 | 12,98 | 13,00 | 1.246 | 17.715.949 |
| 5/6/2026 | 13,07 | 13,20 | +1,23% | 12,89 | 13,45 | 12,96 | 12,99 | 13,20 | 908 | 11.254.536 |
| 3/6/2026 | 13,18 | 13,04 | -1,95% | 12,90 | 13,18 | 12,97 | 12,93 | 13,04 | 1.142 | 15.555.376 |
| 2/6/2026 | 13,30 | 13,30 | +1,29% | 13,11 | 13,39 | 13,25 | 13,30 | 13,33 | 408 | 6.637.722 |
| 1/6/2026 | 13,34 | 13,13 | -0,83% | 13,01 | 13,34 | 13,10 | 13,13 | 13,15 | 858 | 11.260.958 |
| 29/5/2026 | 13,30 | 13,24 | -0,75% | 13,08 | 13,31 | 13,19 | 13,24 | 13,28 | 662 | 10.035.782 |
| 28/5/2026 | 13,47 | 13,34 | +0,53% | 13,12 | 13,49 | 13,24 | 13,33 | 13,34 | 610 | 8.271.041 |
| 27/5/2026 | 13,37 | 13,27 | +0,61% | 13,22 | 13,42 | 13,32 | 13,26 | 13,27 | 539 | 7.082.958 |
| 26/5/2026 | 13,54 | 13,19 | -1,35% | 13,12 | 13,60 | 13,21 | 13,19 | 13,22 | 716 | 9.972.333 |
| 25/5/2026 | 13,19 | 13,37 | +1,52% | 13,15 | 13,38 | 13,25 | 13,34 | 13,39 | 691 | 8.771.419 |
| 22/5/2026 | 13,39 | 13,17 | -0,83% | 13,02 | 13,41 | 13,09 | 13,11 | 13,17 | 558 | 8.153.762 |
| 21/5/2026 | 13,40 | 13,28 | -0,30% | 13,06 | 13,42 | 13,24 | 13,28 | 13,34 | 436 | 5.941.632 |
| 20/5/2026 | 13,13 | 13,32 | +2,86% | 12,98 | 13,35 | 13,20 | 13,27 | 13,33 | 542 | 8.806.427 |
| 19/5/2026 | 13,04 | 12,95 | -0,99% | 12,76 | 13,04 | 12,89 | 12,86 | 12,95 | 957 | 14.437.317 |
| 18/5/2026 | 13,25 | 13,08 | -0,38% | 12,95 | 13,25 | 13,02 | 13,04 | 13,08 | 1.068 | 16.165.631 |
| 15/5/2026 | 13,34 | 13,13 | -1,13% | 12,94 | 13,34 | 13,04 | 13,04 | 13,13 | 1.159 | 16.604.255 |
| 14/5/2026 | 13,49 | 13,28 | -0,38% | 13,20 | 13,49 | 13,31 | 13,22 | 13,28 | 592 | 8.969.103 |
| 13/5/2026 | 13,67 | 13,33 | -2,06% | 13,21 | 13,67 | 13,40 | 13,27 | 13,33 | 857 | 11.793.558 |
| 12/5/2026 | 13,77 | 13,61 | -0,87% | 13,44 | 13,77 | 13,54 | 13,51 | 13,61 | 628 | 10.377.272 |
| 11/5/2026 | 14,08 | 13,73 | -1,72% | 13,51 | 14,09 | 13,69 | 13,66 | 13,73 | 1.224 | 18.467.511 |
| 8/5/2026 | 14,20 | 13,97 | -1,13% | 13,93 | 14,23 | 14,01 | 13,96 | 13,97 | 872 | 10.566.846 |
| 7/5/2026 | 14,64 | 14,13 | -2,55% | 14,01 | 14,64 | 14,19 | 14,05 | 14,13 | 1.041 | 12.237.499 |
| 6/5/2026 | 14,39 | 14,50 | +1,75% | 14,26 | 14,54 | 14,38 | 14,44 | 14,51 | 407 | 7.070.091 |
| 5/5/2026 | 14,07 | 14,25 | +0,99% | 14,06 | 14,25 | 14,15 | 14,21 | 14,25 | 433 | 6.147.848 |
| 4/5/2026 | 14,24 | 14,11 | -1,47% | 14,05 | 14,31 | 14,15 | 14,11 | 14,12 | 838 | 12.150.187 |
| 30/4/2026 | 14,11 | 14,32 | +0,49% | 14,08 | 14,43 | 14,25 | 14,31 | 14,32 | 494 | 7.962.054 |
| 29/4/2026 | 14,43 | 14,25 | -1,32% | 14,10 | 14,60 | 14,23 | 14,24 | 14,25 | 894 | 13.245.539 |
| 28/4/2026 | 14,79 | 14,44 | -1,84% | 14,40 | 14,79 | 14,49 | 14,44 | 14,58 | 590 | 9.074.939 |
| 27/4/2026 | 14,69 | 14,71 | -0,07% | 14,60 | 14,87 | 14,71 | 14,61 | 14,71 | 535 | 8.131.477 |
| 24/4/2026 | 14,90 | 14,72 | -0,81% | 14,61 | 14,90 | 14,76 | 14,72 | 14,76 | 541 | 9.012.521 |
| 23/4/2026 | 15,25 | 14,84 | -1,72% | 14,78 | 15,25 | 14,89 | 14,84 | 14,85 | 557 | 9.876.279 |
| 22/4/2026 | 15,50 | 15,10 | -3,88% | 15,00 | 15,50 | 15,13 | 15,05 | 15,10 | 990 | 14.553.199 |
| 20/4/2026 | 15,80 | 15,71 | -0,13% | 15,51 | 15,80 | 15,63 | 15,68 | 15,71 | 722 | 11.198.863 |
| 17/4/2026 | 15,70 | 15,73 | +0,83% | 15,57 | 15,93 | 15,74 | 15,67 | 15,73 | 356 | 7.536.236 |
| 16/4/2026 | 15,76 | 15,60 | -1,39% | 15,48 | 15,86 | 15,61 | 15,60 | 15,69 | 491 | 7.516.676 |
| 15/4/2026 | 15,77 | 15,82 | -0,44% | 15,47 | 15,83 | 15,62 | 15,69 | 15,83 | 870 | 10.874.809 |
| 14/4/2026 | 15,99 | 15,89 | -0,50% | 15,71 | 16,03 | 15,85 | 15,77 | 15,89 | 545 | 9.486.956 |
| 13/4/2026 | 15,91 | 15,97 | +0,76% | 15,65 | 15,97 | 15,74 | 15,82 | 15,97 | 1.000 | 14.303.387 |
| 10/4/2026 | 15,78 | 15,85 | +0,57% | 15,78 | 16,00 | 15,89 | 15,82 | 15,85 | 253 | 4.775.342 |
| 9/4/2026 | 15,64 | 15,76 | +1,16% | 15,53 | 15,85 | 15,68 | 15,76 | 15,85 | 371 | 5.985.481 |
| 8/4/2026 | 15,23 | 15,58 | +2,50% | 15,23 | 16,50 | 15,80 | 15,57 | 15,61 | 833 | 14.489.006 |
| 7/4/2026 | 15,20 | 15,20 | 0,00% | 14,97 | 15,25 | 15,05 | 15,04 | 15,20 | 489 | 6.296.127 |
| 6/4/2026 | 15,30 | 15,20 | +0,33% | 15,20 | 15,41 | 15,33 | 15,20 | 15,28 | 710 | 11.233.057 |
| 2/4/2026 | 15,20 | 15,15 | -1,75% | 14,93 | 15,40 | 15,18 | 15,15 | 15,24 | 530 | 8.347.224 |
| 1/4/2026 | 15,00 | 15,42 | +3,63% | 14,99 | 15,42 | 15,25 | 15,30 | 15,32 | 430 | 7.521.317 |
| 31/3/2026 | 14,56 | 14,88 | +2,98% | 14,47 | 14,99 | 14,79 | 14,88 | 14,99 | 547 | 8.130.817 |
| 30/3/2026 | 14,78 | 14,45 | -0,55% | 14,40 | 14,78 | 14,56 | 14,45 | 14,57 | 577 | 8.382.088 |
| 27/3/2026 | 14,83 | 14,53 | -1,82% | 14,41 | 14,83 | 14,58 | 14,52 | 14,53 | 604 | 9.200.719 |
| 26/3/2026 | 14,92 | 14,80 | -1,46% | 14,65 | 14,93 | 14,77 | 14,68 | 14,80 | 450 | 6.776.616 |
| 25/3/2026 | 15,03 | 15,02 | +0,81% | 14,87 | 15,13 | 15,01 | 14,95 | 15,02 | 458 | 6.711.172 |
| 24/3/2026 | 15,10 | 14,90 | +0,07% | 14,59 | 15,10 | 14,75 | 14,83 | 14,97 | 460 | 8.368.958 |
| 23/3/2026 | 14,60 | 14,89 | +3,04% | 14,60 | 15,05 | 14,90 | 14,89 | 15,02 | 671 | 10.004.464 |
| 20/3/2026 | 15,07 | 14,45 | -3,02% | 14,38 | 15,15 | 14,49 | 14,44 | 14,45 | 761 | 11.972.076 |
| 19/3/2026 | 14,76 | 14,90 | +1,36% | 14,29 | 14,94 | 14,60 | 14,84 | 14,91 | 755 | 10.312.092 |
| 18/3/2026 | 14,90 | 14,70 | -2,46% | 14,69 | 15,06 | 14,86 | 14,70 | 14,71 | 651 | 7.287.777 |
| 17/3/2026 | 15,28 | 15,07 | -0,53% | 14,93 | 15,28 | 15,02 | 14,92 | 15,07 | 520 | 8.958.780 |
| 16/3/2026 | 15,11 | 15,15 | +1,34% | 15,00 | 15,50 | 15,11 | 15,09 | 15,10 | 692 | 9.451.472 |
| 13/3/2026 | 15,24 | 14,95 | -1,64% | 14,89 | 15,35 | 15,05 | 14,91 | 14,95 | 734 | 9.626.215 |
| 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 |