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 TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SANB4 - SANTANDER BR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 14/5/2025 | 15,75 | 15,90 | +0,89% | 15,73 | 15,95 | 15,85 | 15,79 | 15,90 | 977 | 211.384.200 |
| 13/5/2025 | 15,50 | 15,76 | +1,87% | 15,42 | 15,79 | 15,66 | 15,69 | 15,77 | 643 | 158.075.200 |
| 12/5/2025 | 15,50 | 15,47 | -0,19% | 15,35 | 15,67 | 15,43 | 15,46 | 15,49 | 586 | 155.121.700 |
| 9/5/2025 | 15,49 | 15,50 | -0,19% | 15,39 | 15,73 | 15,59 | 15,50 | 15,60 | 855 | 232.179.700 |
| 8/5/2025 | 15,04 | 15,53 | +3,88% | 14,94 | 15,69 | 15,50 | 15,41 | 15,54 | 1.776 | 532.638.700 |
| 7/5/2025 | 14,80 | 14,95 | +1,01% | 14,80 | 15,05 | 14,94 | 14,88 | 14,97 | 382 | 100.872.500 |
| 6/5/2025 | 14,99 | 14,80 | -1,07% | 14,80 | 15,13 | 15,02 | 14,79 | 14,90 | 504 | 126.503.500 |
| 5/5/2025 | 15,25 | 14,96 | -1,90% | 14,93 | 15,36 | 15,09 | 14,95 | 14,99 | 429 | 116.360.900 |
| 2/5/2025 | 15,45 | 15,25 | +2,69% | 15,20 | 15,45 | 15,31 | 15,20 | 15,34 | 666 | 150.719.100 |
| 29/4/2025 | 14,80 | 14,85 | +0,07% | 14,77 | 15,20 | 14,97 | 14,84 | 14,95 | 759 | 194.988.000 |
| 28/4/2025 | 14,60 | 14,84 | +1,64% | 14,59 | 14,84 | 14,72 | 14,76 | 14,84 | 456 | 136.059.900 |
| 25/4/2025 | 14,52 | 14,60 | -1,35% | 14,52 | 14,85 | 14,68 | 14,60 | 14,65 | 577 | 148.622.000 |
| 24/4/2025 | 14,25 | 14,80 | +4,52% | 14,13 | 14,80 | 14,54 | 14,69 | 14,80 | 1.156 | 284.858.700 |
| 23/4/2025 | 14,15 | 14,16 | 0,00% | 14,04 | 14,37 | 14,20 | 14,12 | 14,16 | 516 | 137.831.800 |
| 22/4/2025 | 14,07 | 14,16 | -0,70% | 13,87 | 14,16 | 14,04 | 14,05 | 14,17 | 570 | 185.003.100 |
| 17/4/2025 | 14,40 | 14,26 | -0,07% | 14,22 | 14,49 | 14,40 | 14,25 | 14,37 | 413 | 99.685.900 |
| 16/4/2025 | 14,05 | 14,27 | +0,85% | 14,05 | 14,39 | 14,24 | 14,26 | 14,35 | 286 | 79.069.800 |
| 15/4/2025 | 14,13 | 14,15 | +0,21% | 14,04 | 14,47 | 14,28 | 14,15 | 14,30 | 527 | 145.859.800 |
| 14/4/2025 | 14,00 | 14,12 | +1,15% | 13,86 | 14,15 | 14,04 | 14,07 | 14,13 | 421 | 112.928.100 |
| 11/4/2025 | 13,90 | 13,96 | +0,07% | 13,88 | 14,08 | 13,97 | 13,96 | 14,00 | 308 | 104.379.900 |
| 10/4/2025 | 13,96 | 13,95 | -0,07% | 13,76 | 13,97 | 13,85 | 13,86 | 13,95 | 196 | 46.014.700 |
| 9/4/2025 | 13,76 | 13,96 | +1,31% | 13,49 | 14,10 | 13,78 | 13,96 | 14,04 | 409 | 105.893.700 |
| 8/4/2025 | 14,00 | 13,78 | -1,57% | 13,62 | 14,11 | 13,83 | 13,67 | 13,78 | 335 | 100.037.400 |
| 7/4/2025 | 14,00 | 14,00 | -0,28% | 13,69 | 14,17 | 13,87 | 13,85 | 14,00 | 566 | 123.774.200 |
| 4/4/2025 | 14,24 | 14,04 | -2,90% | 13,88 | 14,30 | 14,00 | 14,03 | 14,04 | 442 | 135.124.900 |
| 3/4/2025 | 14,16 | 14,46 | +1,83% | 14,16 | 14,60 | 14,49 | 14,45 | 14,54 | 842 | 221.580.800 |
| 2/4/2025 | 14,00 | 14,20 | +1,14% | 13,98 | 14,35 | 14,25 | 14,20 | 14,29 | 394 | 90.498.400 |
| 1/4/2025 | 14,00 | 14,04 | +0,29% | 13,91 | 14,33 | 14,16 | 14,04 | 14,08 | 376 | 89.229.400 |
| 31/3/2025 | 14,38 | 14,00 | -2,64% | 13,90 | 14,38 | 14,03 | 13,96 | 14,05 | 313 | 78.471.800 |
| 28/3/2025 | 14,42 | 14,38 | +0,14% | 14,25 | 14,52 | 14,36 | 14,31 | 14,39 | 469 | 132.038.800 |
| 27/3/2025 | 14,28 | 14,36 | +0,63% | 14,22 | 14,43 | 14,34 | 14,30 | 14,37 | 474 | 127.529.700 |
| 26/3/2025 | 14,03 | 14,27 | +1,35% | 14,03 | 14,39 | 14,28 | 14,24 | 14,31 | 502 | 122.127.500 |
| 25/3/2025 | 14,00 | 14,08 | +0,79% | 14,00 | 14,27 | 14,18 | 14,07 | 14,21 | 437 | 100.871.400 |
| 24/3/2025 | 13,94 | 13,97 | 0,00% | 13,90 | 14,11 | 13,99 | 13,97 | 14,02 | 305 | 79.635.300 |
| 21/3/2025 | 14,03 | 13,97 | -0,43% | 13,93 | 14,11 | 14,02 | 13,95 | 14,02 | 306 | 80.781.800 |
| 20/3/2025 | 13,96 | 14,03 | -0,99% | 13,96 | 14,20 | 14,07 | 14,03 | 14,16 | 282 | 69.679.700 |
| 19/3/2025 | 14,00 | 14,17 | +1,36% | 13,96 | 14,30 | 14,19 | 14,16 | 14,23 | 476 | 413.419.900 |
| 18/3/2025 | 14,04 | 13,98 | -0,14% | 13,98 | 14,18 | 14,09 | 13,98 | 14,08 | 432 | 119.384.800 |
| 17/3/2025 | 13,75 | 14,00 | +1,89% | 13,75 | 14,09 | 13,97 | 14,00 | 14,08 | 561 | 146.847.100 |
| 14/3/2025 | 13,32 | 13,74 | +2,69% | 13,28 | 13,79 | 13,54 | 13,72 | 13,79 | 886 | 331.657.100 |
| 13/3/2025 | 13,19 | 13,38 | +1,21% | 13,13 | 13,42 | 13,32 | 13,31 | 13,38 | 303 | 140.817.300 |
| 12/3/2025 | 13,15 | 13,22 | -0,45% | 13,10 | 13,31 | 13,21 | 13,14 | 13,23 | 516 | 154.580.600 |
| 11/3/2025 | 13,41 | 13,28 | -1,34% | 13,18 | 13,41 | 13,28 | 13,19 | 13,28 | 769 | 217.008.800 |
| 10/3/2025 | 13,60 | 13,46 | -0,66% | 13,35 | 13,64 | 13,41 | 13,40 | 13,47 | 394 | 151.352.400 |
| 7/3/2025 | 13,30 | 13,55 | +1,88% | 13,21 | 13,76 | 13,48 | 13,55 | 13,72 | 784 | 263.804.000 |
| 6/3/2025 | 13,45 | 13,30 | -1,04% | 13,22 | 13,53 | 13,36 | 13,30 | 13,44 | 463 | 101.471.500 |
| 5/3/2025 | 13,30 | 13,44 | +0,52% | 13,23 | 13,46 | 13,38 | 13,35 | 13,43 | 298 | 84.163.700 |
| 28/2/2025 | 13,78 | 13,37 | -3,05% | 13,32 | 13,78 | 13,45 | 13,37 | 13,40 | 672 | 183.799.700 |
| 27/2/2025 | 14,00 | 13,79 | -1,29% | 13,75 | 14,07 | 13,90 | 13,78 | 13,81 | 313 | 73.583.700 |
| 26/2/2025 | 13,80 | 13,97 | +0,94% | 13,80 | 14,11 | 14,02 | 13,94 | 13,97 | 697 | 152.827.900 |
| 25/2/2025 | 13,75 | 13,84 | 0,00% | 13,75 | 13,96 | 13,88 | 13,78 | 13,88 | 314 | 86.215.800 |
| 24/2/2025 | 13,79 | 13,84 | +0,29% | 13,66 | 13,94 | 13,82 | 13,79 | 13,84 | 577 | 137.547.500 |
| 21/2/2025 | 13,84 | 13,80 | +0,29% | 13,67 | 13,84 | 13,72 | 13,69 | 13,80 | 223 | 55.592.500 |
| 20/2/2025 | 13,79 | 13,76 | -0,22% | 13,73 | 13,91 | 13,81 | 13,76 | 13,84 | 348 | 116.429.700 |
| 19/2/2025 | 13,91 | 13,79 | -0,79% | 13,72 | 13,98 | 13,83 | 13,75 | 13,81 | 229 | 47.877.300 |
| 18/2/2025 | 13,81 | 13,90 | +0,58% | 13,78 | 14,08 | 13,96 | 13,88 | 14,04 | 546 | 126.777.100 |
| 17/2/2025 | 13,94 | 13,82 | -0,86% | 13,82 | 14,05 | 13,97 | 13,81 | 13,96 | 383 | 105.383.000 |