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.
SANB4 - SANTANDER BR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 15,15 | 15,03 | -0,73% | 15,01 | 15,15 | 15,10 | 15,03 | 15,12 | 798 | 325.649.700 |
| 3/9/2026 | 14,85 | 15,14 | +2,23% | 14,85 | 15,14 | 15,02 | 15,11 | 15,14 | 1.524 | 1.046.347.600 |
| 2/9/2026 | 14,63 | 14,81 | +2,00% | 14,63 | 14,91 | 14,80 | 14,80 | 14,82 | 990 | 446.377.300 |
| 1/9/2026 | 14,80 | 14,52 | -1,89% | 14,52 | 14,87 | 14,68 | 14,52 | 14,58 | 1.274 | 551.365.500 |
| 31/8/2026 | 14,92 | 14,80 | -0,80% | 14,78 | 15,09 | 14,88 | 14,78 | 14,82 | 314 | 134.847.500 |
| 28/8/2026 | 14,75 | 14,92 | +1,29% | 14,74 | 14,99 | 14,92 | 14,91 | 14,92 | 459 | 208.711.400 |
| 27/8/2026 | 14,81 | 14,73 | -0,47% | 14,68 | 14,85 | 14,77 | 14,66 | 14,73 | 316 | 133.670.300 |
| 26/8/2026 | 14,88 | 14,80 | -0,20% | 14,80 | 15,09 | 14,96 | 14,79 | 14,80 | 460 | 228.639.700 |
| 25/8/2026 | 14,94 | 14,83 | -0,74% | 14,70 | 15,00 | 14,79 | 14,75 | 14,80 | 1.369 | 544.254.500 |
| 24/8/2026 | 14,51 | 14,94 | +1,08% | 14,51 | 15,03 | 14,93 | 14,82 | 14,94 | 960 | 309.935.400 |
| 21/8/2026 | 14,60 | 14,78 | +2,07% | 14,56 | 14,83 | 14,74 | 14,69 | 14,79 | 604 | 251.164.300 |
| 20/8/2026 | 14,40 | 14,48 | +1,12% | 14,35 | 14,58 | 14,44 | 14,35 | 14,48 | 690 | 226.535.600 |
| 19/8/2026 | 14,47 | 14,32 | -0,90% | 14,24 | 14,72 | 14,35 | 14,32 | 14,45 | 1.276 | 491.532.000 |
| 18/8/2026 | 14,67 | 14,45 | -1,30% | 14,45 | 14,78 | 14,59 | 14,44 | 14,45 | 816 | 297.915.800 |
| 17/8/2026 | 14,95 | 14,64 | -2,07% | 14,64 | 15,09 | 14,88 | 14,64 | 14,65 | 908 | 336.490.500 |
| 14/8/2026 | 14,76 | 14,95 | +1,29% | 14,65 | 15,11 | 14,96 | 14,90 | 14,95 | 2.215 | 1.140.550.000 |
| 13/8/2026 | 14,54 | 14,76 | +0,89% | 14,54 | 14,99 | 14,83 | 14,75 | 14,80 | 2.344 | 1.217.660.400 |
| 12/8/2026 | 14,58 | 14,63 | +0,90% | 14,43 | 14,80 | 14,61 | 14,52 | 14,63 | 3.032 | 1.058.696.000 |
| 11/8/2026 | 14,47 | 14,50 | +0,76% | 14,39 | 14,69 | 14,52 | 14,41 | 14,50 | 2.609 | 1.088.879.800 |
| 10/8/2026 | 14,54 | 14,39 | -1,71% | 14,26 | 14,73 | 14,51 | 14,39 | 14,48 | 1.866 | 881.111.500 |
| 7/8/2026 | 14,55 | 14,64 | +0,34% | 14,52 | 14,82 | 14,64 | 14,60 | 14,64 | 1.820 | 895.540.500 |
| 6/8/2026 | 14,50 | 14,59 | -0,34% | 14,48 | 14,86 | 14,75 | 14,58 | 14,63 | 1.571 | 834.586.900 |
| 5/8/2026 | 14,55 | 14,64 | +1,10% | 14,54 | 14,78 | 14,67 | 14,63 | 14,67 | 2.253 | 1.515.954.300 |
| 4/8/2026 | 14,30 | 14,48 | +0,91% | 14,24 | 14,60 | 14,48 | 14,48 | 14,50 | 2.176 | 1.246.884.400 |
| 3/8/2026 | 14,10 | 14,35 | +1,49% | 14,01 | 14,44 | 14,21 | 14,33 | 14,35 | 4.499 | 2.430.204.000 |
| 31/7/2026 | 14,24 | 14,14 | +9,78% | 13,90 | 14,55 | 14,19 | 14,10 | 14,14 | 4.916 | 3.342.435.400 |
| 30/7/2026 | 13,06 | 12,88 | -1,38% | 12,85 | 13,18 | 12,93 | 12,88 | 12,94 | 2.612 | 1.017.074.600 |
| 29/7/2026 | 13,46 | 13,06 | -6,71% | 12,95 | 13,46 | 13,12 | 13,05 | 13,06 | 3.600 | 1.514.368.800 |
| 28/7/2026 | 13,95 | 14,00 | +0,72% | 13,93 | 14,21 | 14,04 | 13,94 | 14,00 | 486 | 235.804.700 |
| 27/7/2026 | 13,52 | 13,90 | +2,96% | 13,52 | 13,90 | 13,80 | 13,85 | 13,91 | 323 | 104.332.600 |
| 24/7/2026 | 13,49 | 13,50 | 0,00% | 13,40 | 13,60 | 13,49 | 13,50 | 13,58 | 703 | 171.148.500 |
| 23/7/2026 | 13,79 | 13,50 | -1,17% | 13,46 | 13,79 | 13,53 | 13,50 | 13,55 | 1.061 | 258.854.200 |
| 22/7/2026 | 13,72 | 13,66 | -1,80% | 13,46 | 13,81 | 13,58 | 13,66 | 13,70 | 755 | 282.124.200 |
| 21/7/2026 | 13,83 | 13,91 | +1,02% | 13,72 | 14,05 | 13,92 | 13,91 | 13,96 | 668 | 366.975.500 |
| 20/7/2026 | 13,83 | 13,77 | +1,18% | 13,54 | 13,86 | 13,70 | 13,77 | 13,83 | 1.124 | 459.625.200 |
| 17/7/2026 | 13,79 | 13,61 | -0,87% | 13,60 | 13,83 | 13,65 | 13,60 | 13,67 | 1.352 | 429.598.900 |
| 16/7/2026 | 14,00 | 13,73 | -0,87% | 13,54 | 14,00 | 13,72 | 13,73 | 13,77 | 1.515 | 436.804.700 |
| 15/7/2026 | 14,09 | 13,85 | -0,72% | 13,81 | 14,09 | 13,88 | 13,85 | 13,90 | 1.149 | 416.520.100 |
| 14/7/2026 | 14,16 | 13,95 | -0,71% | 13,90 | 14,17 | 13,98 | 13,95 | 14,01 | 787 | 257.658.500 |
| 13/7/2026 | 14,35 | 14,05 | -1,75% | 13,98 | 14,40 | 14,17 | 14,03 | 14,05 | 1.027 | 289.153.200 |
| 10/7/2026 | 13,81 | 14,30 | +4,38% | 13,81 | 14,30 | 14,16 | 14,22 | 14,30 | 663 | 299.667.400 |
| 9/7/2026 | 13,50 | 13,70 | +2,32% | 13,39 | 13,73 | 13,61 | 13,71 | 13,76 | 438 | 109.909.900 |
| 8/7/2026 | 13,60 | 13,39 | -1,54% | 13,26 | 13,60 | 13,41 | 13,39 | 13,45 | 1.335 | 432.410.500 |
| 7/7/2026 | 14,05 | 13,60 | -3,34% | 13,60 | 14,06 | 13,72 | 13,60 | 13,63 | 1.585 | 523.411.800 |
| 6/7/2026 | 14,05 | 14,07 | +0,07% | 13,92 | 14,07 | 13,98 | 14,03 | 14,07 | 461 | 144.585.600 |
| 3/7/2026 | 14,01 | 14,06 | +0,50% | 13,93 | 14,14 | 14,07 | 14,06 | 14,08 | 322 | 103.865.700 |
| 2/7/2026 | 13,99 | 13,99 | +1,30% | 13,89 | 14,11 | 13,98 | 13,97 | 13,99 | 415 | 136.675.900 |
| 1/7/2026 | 13,90 | 13,81 | -0,86% | 13,78 | 14,03 | 13,90 | 13,81 | 13,96 | 656 | 227.547.700 |
| 30/6/2026 | 13,92 | 13,93 | +0,07% | 13,69 | 13,97 | 13,85 | 13,92 | 13,97 | 425 | 150.990.900 |
| 29/6/2026 | 13,95 | 13,92 | +0,65% | 13,72 | 14,00 | 13,89 | 13,88 | 13,92 | 460 | 149.739.600 |
| 26/6/2026 | 13,73 | 13,83 | +0,73% | 13,60 | 13,90 | 13,75 | 13,78 | 13,83 | 682 | 203.300.100 |
| 25/6/2026 | 13,80 | 13,73 | -0,44% | 13,72 | 13,99 | 13,82 | 13,73 | 13,80 | 703 | 278.117.900 |
| 24/6/2026 | 13,85 | 13,79 | -0,86% | 13,77 | 14,00 | 13,82 | 13,79 | 13,85 | 686 | 204.465.600 |
| 23/6/2026 | 13,95 | 13,91 | -0,86% | 13,80 | 14,03 | 13,91 | 13,91 | 14,00 | 430 | 140.846.000 |
| 22/6/2026 | 13,95 | 14,03 | +1,67% | 13,87 | 14,08 | 14,00 | 14,03 | 14,05 | 239 | 92.989.400 |
| 19/6/2026 | 13,99 | 13,80 | -0,50% | 13,80 | 13,99 | 13,85 | 13,79 | 13,80 | 564 | 214.727.800 |
| 18/6/2026 | 14,05 | 13,87 | -1,21% | 13,83 | 14,17 | 13,89 | 13,87 | 13,93 | 736 | 262.819.600 |
| 17/6/2026 | 14,13 | 14,04 | +0,36% | 14,04 | 14,37 | 14,23 | 14,04 | 14,13 | 276 | 74.326.300 |
| 16/6/2026 | 13,99 | 13,99 | +0,21% | 13,91 | 14,08 | 13,97 | 13,99 | 14,10 | 284 | 96.138.900 |
| 15/6/2026 | 14,23 | 13,96 | -1,55% | 13,96 | 14,39 | 14,13 | 13,96 | 14,02 | 459 | 142.332.900 |
| 12/6/2026 | 14,09 | 14,18 | +0,64% | 14,09 | 14,30 | 14,17 | 14,13 | 14,19 | 250 | 64.057.800 |
| 11/6/2026 | 14,14 | 14,09 | +0,57% | 13,84 | 14,22 | 14,02 | 14,09 | 14,21 | 508 | 137.170.600 |
| 10/6/2026 | 14,19 | 14,01 | -1,41% | 13,93 | 14,19 | 14,04 | 14,00 | 14,15 | 186 | 53.387.800 |
| 9/6/2026 | 14,00 | 14,21 | +2,16% | 13,90 | 14,21 | 14,01 | 14,07 | 14,21 | 401 | 169.211.600 |
| 8/6/2026 | 14,00 | 13,91 | -0,50% | 13,81 | 14,00 | 13,85 | 13,89 | 13,97 | 492 | 145.382.200 |
| 5/6/2026 | 13,91 | 13,98 | +0,72% | 13,87 | 14,00 | 13,92 | 13,91 | 13,98 | 530 | 165.802.800 |
| 3/6/2026 | 14,05 | 13,88 | -1,91% | 13,86 | 14,08 | 13,90 | 13,88 | 13,94 | 1.154 | 230.477.200 |
| 2/6/2026 | 14,09 | 14,15 | +1,07% | 14,01 | 14,27 | 14,18 | 14,15 | 14,23 | 371 | 209.213.300 |
| 1/6/2026 | 14,09 | 14,00 | -1,34% | 13,95 | 14,19 | 14,02 | 14,00 | 14,05 | 729 | 213.603.400 |
| 29/5/2026 | 14,34 | 14,19 | +0,42% | 14,04 | 14,34 | 14,16 | 14,19 | 14,20 | 383 | 113.154.900 |
| 28/5/2026 | 14,37 | 14,13 | -0,84% | 14,13 | 14,37 | 14,20 | 14,13 | 14,24 | 269 | 63.931.000 |
| 27/5/2026 | 14,21 | 14,25 | +1,14% | 14,13 | 14,34 | 14,24 | 14,20 | 14,30 | 292 | 77.629.500 |
| 26/5/2026 | 14,23 | 14,09 | -0,98% | 14,02 | 14,24 | 14,07 | 14,08 | 14,15 | 397 | 90.095.400 |
| 25/5/2026 | 14,08 | 14,23 | +1,14% | 14,08 | 14,30 | 14,22 | 14,22 | 14,31 | 307 | 76.979.100 |
| 22/5/2026 | 14,54 | 14,07 | -2,16% | 14,01 | 14,54 | 14,10 | 14,06 | 14,12 | 513 | 142.483.800 |
| 21/5/2026 | 14,25 | 14,38 | +0,70% | 14,05 | 14,39 | 14,24 | 14,33 | 14,39 | 320 | 85.457.900 |
| 20/5/2026 | 13,96 | 14,28 | +3,18% | 13,88 | 14,29 | 14,17 | 14,25 | 14,28 | 272 | 90.890.400 |
| 19/5/2026 | 13,90 | 13,84 | -0,72% | 13,67 | 13,96 | 13,80 | 13,80 | 13,85 | 777 | 177.564.300 |
| 18/5/2026 | 14,00 | 13,94 | -0,07% | 13,84 | 14,44 | 13,89 | 13,90 | 13,99 | 709 | 161.472.300 |
| 15/5/2026 | 14,00 | 13,95 | -0,36% | 13,86 | 14,00 | 13,92 | 13,94 | 14,01 | 837 | 214.593.000 |
| 14/5/2026 | 13,95 | 14,00 | +0,57% | 13,95 | 14,17 | 14,06 | 13,99 | 14,05 | 624 | 156.921.200 |
| 13/5/2026 | 14,19 | 13,92 | -1,90% | 13,91 | 14,29 | 14,10 | 13,91 | 13,92 | 683 | 224.233.400 |
| 12/5/2026 | 14,28 | 14,19 | -0,63% | 14,15 | 14,33 | 14,20 | 14,19 | 14,24 | 450 | 151.298.600 |
| 11/5/2026 | 14,61 | 14,28 | -2,19% | 14,21 | 14,63 | 14,34 | 14,28 | 14,33 | 993 | 471.415.300 |
| 8/5/2026 | 14,70 | 14,60 | +0,41% | 14,57 | 14,73 | 14,63 | 14,60 | 14,61 | 432 | 115.490.100 |
| 7/5/2026 | 14,99 | 14,54 | -2,68% | 14,54 | 14,99 | 14,70 | 14,54 | 14,67 | 813 | 279.894.000 |
| 6/5/2026 | 14,72 | 14,94 | +1,77% | 14,71 | 15,02 | 14,87 | 14,89 | 14,94 | 272 | 90.136.700 |
| 5/5/2026 | 14,75 | 14,68 | +0,48% | 14,62 | 14,77 | 14,69 | 14,68 | 14,75 | 284 | 103.314.200 |
| 4/5/2026 | 14,82 | 14,61 | -1,08% | 14,61 | 14,90 | 14,70 | 14,61 | 14,65 | 478 | 171.336.400 |
| 30/4/2026 | 14,94 | 14,77 | +0,68% | 14,69 | 14,94 | 14,79 | 14,77 | 14,78 | 344 | 140.292.100 |
| 29/4/2026 | 14,88 | 14,67 | -1,54% | 14,61 | 14,88 | 14,74 | 14,67 | 14,72 | 710 | 323.402.300 |
| 28/4/2026 | 14,95 | 14,90 | -1,00% | 14,80 | 15,02 | 14,87 | 14,90 | 15,00 | 649 | 237.587.800 |
| 27/4/2026 | 15,09 | 15,05 | +0,53% | 14,98 | 15,18 | 15,07 | 15,01 | 15,08 | 307 | 116.350.700 |
| 24/4/2026 | 15,05 | 14,97 | -0,53% | 14,94 | 15,14 | 14,99 | 14,97 | 15,07 | 533 | 225.363.400 |
| 23/4/2026 | 15,29 | 15,05 | -0,46% | 14,97 | 15,29 | 15,04 | 14,98 | 15,05 | 678 | 194.184.500 |
| 22/4/2026 | 15,67 | 15,12 | -4,91% | 15,12 | 15,68 | 15,32 | 15,12 | 15,26 | 704 | 211.610.100 |
| 20/4/2026 | 15,85 | 15,90 | -0,50% | 15,85 | 16,02 | 15,93 | 15,90 | 15,95 | 472 | 181.386.000 |
| 17/4/2026 | 16,00 | 15,98 | +0,57% | 15,91 | 16,25 | 16,09 | 15,98 | 16,00 | 452 | 173.983.200 |
| 16/4/2026 | 16,11 | 15,89 | -0,38% | 15,70 | 16,25 | 15,84 | 15,87 | 15,89 | 544 | 190.410.900 |
| 15/4/2026 | 16,40 | 15,95 | -2,15% | 15,85 | 16,40 | 16,00 | 15,94 | 16,06 | 1.087 | 475.799.800 |
| 14/4/2026 | 16,40 | 16,30 | -0,61% | 16,25 | 16,56 | 16,34 | 16,30 | 16,36 | 742 | 229.847.100 |
| 13/4/2026 | 16,30 | 16,40 | +0,61% | 16,03 | 16,40 | 16,24 | 16,32 | 16,40 | 724 | 290.446.000 |
| 10/4/2026 | 16,19 | 16,30 | +0,56% | 16,16 | 16,37 | 16,26 | 16,25 | 16,30 | 219 | 66.369.600 |
| 9/4/2026 | 15,96 | 16,21 | +2,47% | 15,88 | 16,21 | 16,07 | 16,19 | 16,21 | 372 | 113.959.000 |
| 8/4/2026 | 15,98 | 15,82 | +1,54% | 15,82 | 16,62 | 16,12 | 15,82 | 15,99 | 1.145 | 288.392.000 |
| 7/4/2026 | 15,84 | 15,58 | -1,58% | 15,51 | 15,84 | 15,59 | 15,56 | 15,73 | 314 | 111.202.100 |
| 6/4/2026 | 16,00 | 15,83 | -0,50% | 15,82 | 16,10 | 15,94 | 15,83 | 15,87 | 196 | 41.940.700 |
| 2/4/2026 | 15,85 | 15,91 | +0,38% | 15,51 | 15,97 | 15,83 | 15,90 | 15,94 | 239 | 70.609.700 |
| 1/4/2026 | 15,69 | 15,85 | +0,96% | 15,69 | 16,13 | 15,96 | 15,85 | 15,96 | 480 | 119.097.700 |
| 31/3/2026 | 15,12 | 15,70 | +4,53% | 15,07 | 15,71 | 15,41 | 15,66 | 15,70 | 726 | 228.240.900 |
| 30/3/2026 | 15,49 | 15,02 | -0,20% | 14,94 | 15,49 | 15,00 | 15,01 | 15,06 | 366 | 143.269.700 |
| 27/3/2026 | 15,17 | 15,05 | +0,53% | 14,81 | 15,19 | 14,98 | 14,96 | 15,05 | 464 | 161.990.200 |
| 26/3/2026 | 15,30 | 14,97 | -1,77% | 14,95 | 15,30 | 15,07 | 14,95 | 15,03 | 440 | 127.372.000 |
| 25/3/2026 | 15,14 | 15,24 | +1,20% | 15,11 | 15,52 | 15,37 | 15,24 | 15,32 | 293 | 80.868.700 |
| 24/3/2026 | 15,25 | 15,06 | -1,25% | 14,85 | 15,25 | 15,02 | 15,06 | 15,13 | 376 | 123.801.900 |
| 23/3/2026 | 14,85 | 15,25 | +2,83% | 14,85 | 15,35 | 15,21 | 15,24 | 15,32 | 335 | 166.450.600 |
| 20/3/2026 | 15,11 | 14,83 | -1,85% | 14,66 | 15,11 | 14,76 | 14,80 | 14,84 | 659 | 195.684.800 |
| 19/3/2026 | 15,24 | 15,11 | +0,13% | 14,76 | 15,24 | 14,91 | 15,09 | 15,11 | 616 | 234.531.400 |
| 18/3/2026 | 15,45 | 15,09 | -1,44% | 15,08 | 15,45 | 15,15 | 15,09 | 15,15 | 453 | 139.083.200 |
| 17/3/2026 | 15,45 | 15,31 | -0,84% | 15,20 | 15,55 | 15,30 | 15,20 | 15,31 | 490 | 145.544.000 |
| 16/3/2026 | 15,44 | 15,44 | +0,65% | 15,38 | 15,68 | 15,48 | 15,40 | 15,52 | 419 | 98.979.200 |
| 13/3/2026 | 15,50 | 15,34 | -1,22% | 15,23 | 15,64 | 15,41 | 15,26 | 15,34 | 682 | 171.910.500 |
| 12/3/2026 | 16,16 | 15,53 | -4,49% | 15,50 | 16,16 | 15,60 | 15,53 | 15,65 | 1.194 | 299.667.100 |
| 11/3/2026 | 16,03 | 16,26 | +0,25% | 16,03 | 16,46 | 16,22 | 16,10 | 16,26 | 197 | 42.511.100 |
| 10/3/2026 | 16,00 | 16,22 | +1,63% | 16,00 | 16,54 | 16,36 | 16,22 | 16,40 | 382 | 79.843.000 |
| 9/3/2026 | 15,92 | 15,96 | +0,19% | 15,75 | 16,08 | 15,87 | 15,95 | 16,08 | 325 | 82.708.000 |
| 6/3/2026 | 16,34 | 15,93 | -2,27% | 15,87 | 16,34 | 16,03 | 15,93 | 16,20 | 495 | 181.831.000 |
| 5/3/2026 | 16,71 | 16,30 | -4,00% | 16,30 | 16,92 | 16,48 | 16,30 | 16,39 | 397 | 147.062.900 |