O Dashboard do Investidor
  1. Home / Página do Ativo
+35.10%
Lote Padrão
-16.08%
Lote Padrão
+100.00%
Mercado Fracionário
-20.00%
Mercado Fracionário
+19.95%
Fundo Imobiliário
-39.02%
Fundo Imobiliário
-3.67%
Mais Negociadas
+3.92%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
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
17/1/2025 13,05 13,06 -0,46% 13,03 13,27 13,08 13,01 13,11 338 102.204.200
16/1/2025 13,14 13,12 -0,15% 13,00 13,19 13,09 13,11 13,19 262 89.442.400
15/1/2025 12,66 13,14 +3,79% 12,64 13,15 12,94 13,04 13,15 370 120.489.400
14/1/2025 12,66 12,66 0,00% 12,48 12,75 12,61 12,64 12,67 621 156.108.000
13/1/2025 12,92 12,66 +0,88% 12,42 12,92 12,61 12,66 12,69 337 79.743.900
10/1/2025 12,70 12,55 -1,18% 12,44 12,70 12,52 12,45 12,55 272 49.723.900
9/1/2025 12,57 12,70 +0,63% 12,56 12,70 12,61 12,64 12,70 137 38.088.700
8/1/2025 12,76 12,62 -1,02% 12,56 12,77 12,66 12,60 12,67 283 60.284.500
7/1/2025 12,62 12,75 +1,19% 12,61 12,83 12,71 12,71 12,75 385 103.920.000
6/1/2025 12,24 12,60 +2,94% 12,22 12,63 12,49 12,52 12,61 409 119.734.300
3/1/2025 12,52 12,24 -2,24% 12,16 12,52 12,30 12,17 12,24 685 205.102.800
2/1/2025 12,71 12,52 -0,32% 12,10 12,71 12,32 12,52 12,58 867 227.134.700
30/12/2024 12,55 12,56 +1,13% 12,40 12,56 12,50 12,51 12,56 342 82.159.400
27/12/2024 12,58 12,42 -1,19% 12,36 12,67 12,46 12,38 12,42 737 154.097.100
26/12/2024 12,35 12,57 +1,78% 12,34 12,62 12,49 12,53 12,62 530 219.931.500
23/12/2024 12,78 12,35 -3,82% 12,32 12,79 12,43 12,35 12,44 1.149 363.826.900
20/12/2024 12,50 12,84 +3,63% 12,41 12,84 12,61 12,79 12,84 537 146.259.100
19/12/2024 12,41 12,39 -0,16% 12,27 12,54 12,43 12,38 12,49 671 174.172.500
18/12/2024 12,82 12,41 -3,12% 12,35 12,85 12,49 12,37 12,46 1.191 343.223.700
17/12/2024 12,57 12,81 +1,67% 12,54 12,89 12,67 12,80 12,89 513 126.128.800
16/12/2024 12,97 12,60 -2,63% 12,60 12,97 12,75 12,60 12,69 997 283.330.500
13/12/2024 13,13 12,94 -0,77% 12,86 13,13 12,94 12,89 12,95 1.390 398.871.100
12/12/2024 13,45 13,04 -2,83% 12,93 13,50 13,10 13,00 13,04 941 201.079.700
11/12/2024 13,35 13,42 +0,52% 13,07 13,59 13,26 13,42 13,47 693 194.187.400
10/12/2024 13,24 13,35 +0,83% 13,00 13,40 13,19 13,28 13,36 642 164.777.000
9/12/2024 13,50 13,24 -0,60% 13,22 13,50 13,33 13,23 13,30 305 77.369.900
6/12/2024 13,54 13,32 -1,62% 13,29 13,54 13,36 13,32 13,38 451 147.799.500
5/12/2024 13,47 13,54 +1,50% 13,44 13,57 13,50 13,46 13,55 376 193.977.800
4/12/2024 13,31 13,34 +0,30% 13,15 13,39 13,29 13,34 13,38 596 152.046.800
3/12/2024 13,05 13,30 +1,92% 13,04 13,30 13,15 13,28 13,30 603 173.700.500
2/12/2024 13,21 13,05 -1,21% 12,97 13,21 13,04 13,05 13,07 1.250 366.329.800
29/11/2024 13,20 13,21 +0,08% 12,94 13,23 13,08 13,19 13,23 2.012 474.233.200
28/11/2024 13,52 13,20 -2,37% 13,07 13,54 13,28 13,17 13,20 2.254 568.046.700
27/11/2024 13,94 13,52 -3,36% 13,51 14,00 13,64 13,54 13,62 1.113 367.253.400
26/11/2024 13,99 13,99 +0,79% 13,80 14,11 13,96 13,97 14,07 588 232.797.700
25/11/2024 13,79 13,88 +0,65% 13,79 14,04 13,90 13,81 13,88 846 414.741.100
22/11/2024 13,41 13,79 +3,92% 13,28 13,80 13,56 13,71 13,79 687 180.326.200
21/11/2024 13,46 13,27 -0,30% 13,15 13,46 13,23 13,27 13,30 1.387 336.705.100
19/11/2024 13,46 13,31 -1,04% 13,29 13,46 13,36 13,31 13,44 1.116 303.339.300
18/11/2024 13,53 13,45 -0,66% 13,36 13,68 13,45 13,38 13,45 1.527 381.563.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.