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 EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 14,40 | 13,79 | -6,70% | 13,79 | 14,56 | 14,07 | 13,89 | 11,73 | 580 | 131.584.800 |
| 17/7/2025 | 14,61 | 14,78 | +1,58% | 14,50 | 14,86 | 14,70 | 14,76 | 14,82 | 618 | 197.363.800 |
| 16/7/2025 | 14,45 | 14,55 | -0,07% | 14,24 | 14,55 | 14,43 | 14,55 | 14,60 | 352 | 123.132.200 |
| 15/7/2025 | 14,19 | 14,56 | +2,54% | 14,13 | 14,56 | 14,34 | 14,47 | 14,56 | 365 | 153.880.900 |
| 14/7/2025 | 14,44 | 14,20 | -1,66% | 14,20 | 14,49 | 14,31 | 14,19 | 14,36 | 580 | 115.107.400 |
| 11/7/2025 | 14,70 | 14,44 | -1,77% | 13,77 | 14,75 | 14,34 | 14,44 | 14,59 | 703 | 241.207.400 |
| 10/7/2025 | 14,95 | 14,70 | -1,67% | 14,62 | 14,98 | 14,73 | 14,70 | 14,77 | 281 | 91.526.600 |
| 9/7/2025 | 15,17 | 14,95 | -1,45% | 14,95 | 15,19 | 15,06 | 14,95 | 15,05 | 248 | 78.663.600 |
| 8/7/2025 | 15,14 | 15,17 | +0,40% | 15,09 | 15,23 | 15,16 | 15,16 | 15,21 | 166 | 44.138.400 |
| 7/7/2025 | 15,35 | 15,11 | -1,69% | 15,11 | 15,49 | 15,26 | 15,10 | 15,23 | 219 | 60.608.300 |
| 4/7/2025 | 15,55 | 15,37 | -0,52% | 15,29 | 15,55 | 15,37 | 15,36 | 15,44 | 211 | 55.487.200 |
| 3/7/2025 | 15,44 | 15,45 | +0,13% | 15,44 | 15,62 | 15,52 | 15,45 | 15,53 | 189 | 47.493.600 |
| 2/7/2025 | 15,70 | 15,43 | -2,28% | 15,42 | 15,84 | 15,57 | 15,42 | 15,55 | 218 | 52.489.900 |
| 1/7/2025 | 15,31 | 15,79 | +2,47% | 15,31 | 15,83 | 15,64 | 15,74 | 15,80 | 975 | 248.051.200 |
| 30/6/2025 | 15,26 | 15,41 | +0,46% | 15,10 | 15,59 | 15,41 | 15,41 | 15,54 | 456 | 132.103.100 |
| 27/6/2025 | 15,34 | 15,34 | +0,39% | 15,19 | 15,39 | 15,29 | 15,19 | 15,35 | 265 | 65.139.700 |
| 26/6/2025 | 15,29 | 15,28 | -0,07% | 15,28 | 15,45 | 15,36 | 15,28 | 15,29 | 261 | 59.007.700 |
| 25/6/2025 | 15,32 | 15,29 | -2,30% | 15,26 | 15,49 | 15,33 | 15,29 | 15,33 | 226 | 54.131.800 |
| 24/6/2025 | 15,17 | 15,65 | +3,16% | 15,17 | 15,83 | 15,68 | 15,60 | 15,65 | 761 | 215.824.500 |
| 23/6/2025 | 15,32 | 15,17 | -1,30% | 15,13 | 15,35 | 15,22 | 15,13 | 15,25 | 464 | 120.127.600 |
| 20/6/2025 | 15,44 | 15,37 | -1,54% | 15,37 | 15,65 | 15,49 | 15,37 | 15,41 | 452 | 119.948.800 |
| 18/6/2025 | 15,77 | 15,61 | -1,08% | 15,55 | 15,84 | 15,74 | 15,49 | 15,77 | 696 | 235.451.000 |
| 17/6/2025 | 15,71 | 15,78 | 0,00% | 15,56 | 15,78 | 15,66 | 15,60 | 15,79 | 318 | 96.657.400 |
| 16/6/2025 | 15,69 | 15,78 | +1,81% | 15,62 | 15,88 | 15,81 | 15,70 | 15,78 | 373 | 115.603.700 |
| 13/6/2025 | 15,50 | 15,50 | 0,00% | 15,43 | 15,82 | 15,67 | 15,49 | 15,50 | 440 | 99.240.500 |
| 12/6/2025 | 15,51 | 15,50 | -1,65% | 15,49 | 15,75 | 15,57 | 15,50 | 15,65 | 337 | 76.172.800 |
| 11/6/2025 | 15,06 | 15,76 | +4,79% | 15,06 | 15,87 | 15,63 | 15,76 | 15,80 | 1.286 | 362.655.900 |
| 10/6/2025 | 14,94 | 15,04 | +0,67% | 14,91 | 15,20 | 15,04 | 15,04 | 15,09 | 396 | 93.253.600 |
| 9/6/2025 | 14,98 | 14,94 | -0,27% | 14,86 | 15,09 | 14,99 | 14,94 | 15,02 | 407 | 88.153.800 |
| 6/6/2025 | 15,07 | 14,98 | -1,06% | 14,97 | 15,20 | 15,04 | 14,98 | 15,08 | 358 | 101.676.700 |
| 5/6/2025 | 15,28 | 15,14 | -0,92% | 15,07 | 15,40 | 15,15 | 15,07 | 15,14 | 283 | 68.514.600 |
| 4/6/2025 | 15,55 | 15,28 | -2,05% | 15,20 | 15,68 | 15,33 | 15,20 | 15,32 | 466 | 151.693.500 |
| 3/6/2025 | 15,26 | 15,60 | +1,36% | 15,26 | 15,60 | 15,47 | 15,49 | 15,60 | 421 | 100.596.600 |
| 2/6/2025 | 15,66 | 15,39 | -0,06% | 15,29 | 15,77 | 15,46 | 15,33 | 15,39 | 482 | 129.893.500 |
| 30/5/2025 | 15,69 | 15,40 | -0,71% | 15,38 | 15,69 | 15,50 | 15,40 | 15,50 | 307 | 68.363.900 |
| 29/5/2025 | 15,62 | 15,51 | -0,32% | 15,50 | 15,70 | 15,61 | 15,50 | 15,65 | 415 | 110.543.800 |
| 28/5/2025 | 15,65 | 15,56 | -0,58% | 15,56 | 15,80 | 15,66 | 15,56 | 15,60 | 293 | 77.376.600 |
| 27/5/2025 | 15,78 | 15,65 | -0,38% | 15,64 | 16,02 | 15,84 | 15,64 | 15,82 | 641 | 174.585.900 |
| 26/5/2025 | 15,66 | 15,71 | +0,13% | 15,59 | 15,93 | 15,74 | 15,71 | 15,90 | 472 | 125.838.300 |
| 23/5/2025 | 15,47 | 15,69 | +1,42% | 15,17 | 15,69 | 15,48 | 15,63 | 15,69 | 500 | 112.403.300 |
| 22/5/2025 | 15,40 | 15,47 | -0,32% | 15,40 | 15,65 | 15,54 | 15,41 | 15,51 | 468 | 118.482.600 |
| 21/5/2025 | 15,75 | 15,52 | -1,52% | 15,42 | 15,87 | 15,59 | 15,51 | 15,57 | 492 | 127.289.300 |
| 20/5/2025 | 15,63 | 15,76 | -1,07% | 15,63 | 15,99 | 15,87 | 15,74 | 15,89 | 607 | 145.052.700 |
| 19/5/2025 | 15,57 | 15,93 | +1,66% | 15,57 | 15,97 | 15,89 | 15,80 | 15,93 | 695 | 158.610.000 |
| 16/5/2025 | 15,92 | 15,67 | -1,51% | 15,66 | 15,93 | 15,74 | 15,67 | 15,84 | 791 | 184.551.500 |
| 15/5/2025 | 15,72 | 15,91 | +0,06% | 15,72 | 16,00 | 15,91 | 15,87 | 15,91 | 355 | 85.784.500 |
| 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 |
| 14/2/2025 | 13,63 | 13,94 | +3,34% | 13,56 | 13,94 | 13,78 | 13,79 | 13,94 | 366 | 125.191.400 |
| 13/2/2025 | 13,71 | 13,49 | -1,60% | 13,43 | 13,76 | 13,58 | 13,47 | 13,49 | 529 | 121.727.600 |
| 12/2/2025 | 13,80 | 13,71 | -0,22% | 13,63 | 13,88 | 13,76 | 13,71 | 13,79 | 1.019 | 263.127.600 |
| 11/2/2025 | 13,63 | 13,74 | +0,88% | 13,59 | 13,94 | 13,79 | 13,74 | 13,83 | 229 | 49.947.700 |
| 10/2/2025 | 13,81 | 13,62 | -1,38% | 13,10 | 14,02 | 13,73 | 13,60 | 13,74 | 439 | 113.069.200 |
| 7/2/2025 | 14,01 | 13,81 | -1,50% | 13,73 | 14,10 | 13,90 | 13,81 | 13,94 | 506 | 112.740.600 |
| 6/2/2025 | 14,15 | 14,02 | -0,92% | 13,78 | 14,27 | 14,07 | 14,01 | 14,15 | 701 | 161.593.200 |
| 5/2/2025 | 13,72 | 14,15 | +5,91% | 13,36 | 14,34 | 14,08 | 14,15 | 14,22 | 1.834 | 551.412.100 |
| 4/2/2025 | 13,42 | 13,36 | -0,96% | 13,34 | 13,54 | 13,43 | 13,36 | 13,39 | 298 | 89.467.500 |
| 3/2/2025 | 13,56 | 13,49 | -0,52% | 13,43 | 13,60 | 13,50 | 13,45 | 13,50 | 429 | 106.304.800 |
| 31/1/2025 | 13,29 | 13,56 | +1,19% | 13,29 | 13,56 | 13,47 | 13,46 | 13,56 | 517 | 191.710.400 |
| 30/1/2025 | 13,10 | 13,40 | +1,90% | 13,10 | 13,48 | 13,38 | 13,40 | 13,41 | 875 | 386.151.900 |
| 29/1/2025 | 13,20 | 13,15 | -0,23% | 13,11 | 13,26 | 13,14 | 13,10 | 13,15 | 220 | 55.083.100 |
| 28/1/2025 | 13,14 | 13,18 | +0,23% | 13,05 | 13,19 | 13,10 | 13,14 | 13,18 | 256 | 69.599.900 |
| 27/1/2025 | 13,11 | 13,15 | +0,31% | 12,98 | 13,26 | 13,14 | 13,15 | 13,22 | 300 | 79.916.400 |
| 24/1/2025 | 12,94 | 13,11 | +1,55% | 12,91 | 13,11 | 12,99 | 13,00 | 13,12 | 209 | 47.947.000 |
| 23/1/2025 | 13,00 | 12,91 | -1,60% | 12,88 | 13,22 | 13,03 | 12,91 | 12,98 | 488 | 139.847.300 |
| 22/1/2025 | 13,22 | 13,12 | -0,68% | 13,10 | 13,35 | 13,17 | 13,12 | 13,35 | 667 | 328.467.600 |
| 21/1/2025 | 13,20 | 13,21 | +0,08% | 13,09 | 13,31 | 13,20 | 13,21 | 13,24 | 424 | 183.096.100 |
| 20/1/2025 | 13,08 | 13,20 | +1,07% | 12,98 | 13,20 | 13,08 | 13,15 | 13,20 | 360 | 166.754.600 |