O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

SANB4F - SANTANDER BR - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,20 13,20 -0,83% 13,07 13,32 13,20 13,20 13,30 695 10.809.294
20/1/2025 13,18 13,31 +1,91% 12,98 13,31 13,09 13,20 13,31 753 10.586.130
17/1/2025 13,12 13,06 -1,43% 13,03 13,24 13,12 13,06 13,17 659 9.206.763
16/1/2025 13,00 13,25 +1,92% 13,00 13,25 13,09 13,19 13,25 601 6.891.008
15/1/2025 12,66 13,00 +1,48% 12,66 13,15 12,92 13,00 13,10 634 8.631.358
14/1/2025 12,67 12,81 +1,03% 12,50 12,92 12,63 12,75 12,85 632 8.291.746
13/1/2025 12,68 12,68 +1,44% 12,42 12,90 12,66 12,68 12,86 893 12.511.056
10/1/2025 12,70 12,50 -2,34% 12,45 12,73 12,54 12,50 12,68 665 9.430.895
9/1/2025 12,75 12,80 0,00% 12,58 12,80 12,63 12,65 12,80 531 6.918.310
8/1/2025 12,85 12,80 -0,39% 12,55 12,85 12,66 12,64 12,80 726 10.798.455
7/1/2025 12,79 12,85 +1,50% 12,60 12,85 12,71 12,76 12,85 714 10.069.895
6/1/2025 12,29 12,66 +2,01% 12,20 12,66 12,49 12,54 12,66 782 11.420.855
3/1/2025 12,52 12,41 +0,16% 12,18 12,53 12,33 12,30 12,41 1.101 15.200.857
2/1/2025 12,77 12,39 -1,98% 12,10 12,77 12,37 12,39 12,55 1.429 21.480.555
30/12/2024 12,50 12,64 +1,12% 12,41 12,68 12,52 12,53 12,65 807 11.522.012
27/12/2024 12,68 12,50 -0,71% 12,37 12,68 12,49 12,39 12,50 1.189 16.166.828
26/12/2024 12,48 12,59 +0,96% 12,34 12,63 12,50 12,55 12,59 813 11.325.199
23/12/2024 12,84 12,47 -2,50% 12,35 12,84 12,52 12,36 12,51 1.444 21.441.134
20/12/2024 12,48 12,79 +3,56% 12,43 12,79 12,60 12,72 12,79 775 11.849.298
19/12/2024 12,43 12,35 -0,08% 12,29 12,56 12,44 12,35 12,51 842 13.064.816
18/12/2024 12,81 12,36 -3,13% 12,36 12,83 12,55 12,41 12,51 1.534 20.290.255
17/12/2024 12,60 12,76 +1,19% 12,55 12,88 12,68 12,75 12,90 872 12.262.976
16/12/2024 13,02 12,61 -2,17% 12,61 13,02 12,79 12,61 12,79 1.602 20.329.234
13/12/2024 13,19 12,89 -1,23% 12,88 13,24 12,94 12,89 12,99 1.766 26.566.842
12/12/2024 13,21 13,05 -2,83% 12,95 13,42 13,12 13,05 13,20 1.174 16.729.060
11/12/2024 13,44 13,43 +0,98% 13,08 13,58 13,26 13,43 13,55 759 11.621.976
10/12/2024 13,38 13,30 -0,15% 13,01 13,50 13,21 13,30 13,35 823 12.877.969
9/12/2024 13,50 13,32 -0,60% 13,23 13,50 13,39 13,23 13,32 898 12.501.968
6/12/2024 13,54 13,40 -1,11% 13,31 13,54 13,41 13,35 13,40 1.043 15.181.163
5/12/2024 13,34 13,55 +2,50% 13,34 13,58 13,50 13,45 13,55 644 10.458.398
4/12/2024 13,30 13,22 +0,46% 13,17 13,40 13,29 13,22 13,40 670 10.557.307
3/12/2024 13,06 13,16 +0,77% 13,06 13,25 13,14 13,16 13,27 776 12.069.004
2/12/2024 13,34 13,06 -0,99% 12,97 13,48 13,05 13,06 13,15 1.429 22.908.877
29/11/2024 13,31 13,19 +0,53% 12,94 13,45 13,08 13,19 13,23 1.612 29.250.578
28/11/2024 13,52 13,12 -2,96% 13,08 13,66 13,29 13,12 13,25 1.497 25.681.464
27/11/2024 14,10 13,52 -3,15% 13,51 14,10 13,74 13,52 13,68 1.180 16.029.228
26/11/2024 13,95 13,96 +0,07% 13,82 14,12 13,93 13,95 14,02 626 9.647.775
25/11/2024 13,98 13,95 +2,12% 13,78 14,03 13,90 13,88 13,95 860 14.212.655
22/11/2024 13,43 13,66 +2,78% 13,29 13,80 13,52 13,66 13,80 707 11.092.180
21/11/2024 13,54 13,29 -0,82% 13,15 13,54 13,24 13,29 13,43 1.700 23.309.650
19/11/2024 13,54 13,40 0,00% 13,30 13,55 13,38 13,31 13,44 1.232 19.149.870
18/11/2024 13,54 13,40 -0,96% 13,38 13,70 13,47 13,39 13,40 1.722 24.119.855
14/11/2024 13,79 13,53 -1,89% 13,53 13,80 13,66 13,53 13,68 1.515 22.921.814
13/11/2024 13,96 13,79 -0,43% 13,75 13,96 13,80 13,77 13,90 968 14.993.361
12/11/2024 14,09 13,85 -0,72% 13,81 14,09 13,91 13,85 13,87 1.206 17.528.977
11/11/2024 14,24 13,95 -1,90% 13,92 14,24 14,03 13,95 14,03 1.448 21.320.759
8/11/2024 14,35 14,22 +0,14% 14,05 14,35 14,14 14,16 14,22 1.323 17.738.596
7/11/2024 14,28 14,20 +0,50% 14,13 14,34 14,22 14,20 14,25 698 10.909.850
6/11/2024 14,27 14,13 -0,07% 14,01 14,27 14,10 14,13 14,25 760 12.011.712
5/11/2024 14,16 14,14 -0,56% 14,05 14,22 14,12 14,14 14,16 745 11.827.490
4/11/2024 14,15 14,22 +0,85% 14,12 14,30 14,21 14,15 14,26 840 12.524.592
1/11/2024 14,30 14,10 -1,54% 14,02 14,34 14,14 14,10 14,20 1.248 20.256.205
31/10/2024 14,58 14,32 -1,98% 14,32 14,67 14,44 14,32 14,33 1.067 14.554.237
30/10/2024 14,51 14,61 -1,02% 14,45 14,75 14,62 14,56 14,61 570 10.320.625
29/10/2024 15,20 14,76 -2,51% 14,56 15,43 14,83 14,64 14,77 1.046 17.430.474
28/10/2024 15,02 15,14 +1,27% 14,94 15,20 15,09 15,12 15,14 496 7.129.605
25/10/2024 14,86 14,95 -0,53% 14,86 15,09 14,96 14,94 15,06 316 4.812.708
24/10/2024 15,00 15,03 +1,42% 14,86 15,10 14,99 14,98 15,03 421 5.975.487
23/10/2024 14,84 14,82 +0,27% 14,72 14,90 14,78 14,81 14,88 429 6.699.244
22/10/2024 14,86 14,78 -0,54% 14,74 14,94 14,80 14,74 14,78 481 7.010.195
21/10/2024 14,99 14,86 -0,47% 14,85 15,05 14,92 14,85 14,90 658 9.853.810
18/10/2024 15,01 14,93 -1,65% 14,80 15,05 14,88 14,90 14,93 543 9.264.416
17/10/2024 15,17 15,18 +0,26% 14,96 15,19 15,10 15,09 15,18 574 8.377.309
16/10/2024 15,14 15,14 -0,39% 15,02 15,27 15,14 15,14 15,16 515 7.717.930
15/10/2024 15,11 15,20 0,00% 15,07 15,24 15,14 15,08 15,20 584 7.746.808
14/10/2024 14,95 15,20 +1,00% 14,91 15,22 15,05 15,18 15,20 666 8.359.500
11/10/2024 15,09 15,05 +0,74% 14,92 15,09 15,00 14,99 15,05 577 9.381.995
10/10/2024 15,01 14,94 -0,13% 14,80 15,01 14,90 14,91 14,94 517 7.389.509
9/10/2024 14,93 14,96 -0,07% 14,85 15,02 14,92 14,94 14,96 558 7.849.669
8/10/2024 15,03 14,97 -0,53% 14,83 15,12 14,95 14,97 15,00 541 8.729.011
7/10/2024 15,06 15,05 +0,60% 14,94 15,12 15,02 15,01 15,07 627 8.697.511
4/10/2024 14,99 14,96 -0,13% 14,75 15,05 14,96 14,95 14,96 540 7.851.092
3/10/2024 15,30 14,98 -0,27% 14,83 15,30 14,94 14,98 14,99 678 10.220.655
2/10/2024 14,75 15,02 +0,60% 14,75 15,28 15,16 15,02 15,25 521 7.215.851
1/10/2024 14,89 14,93 +0,13% 14,76 15,02 14,89 14,88 14,93 711 11.549.736
30/9/2024 15,24 14,91 -1,58% 14,86 15,24 14,95 14,91 15,04 989 13.178.455
26/9/2024 15,37 15,15 -0,39% 15,14 15,38 15,23 15,15 15,25 466 8.092.158
25/9/2024 15,15 15,21 -0,07% 15,12 15,35 15,23 15,13 15,25 414 6.893.667
24/9/2024 15,18 15,22 +0,53% 15,11 15,29 15,18 15,13 15,22 479 9.018.194
23/9/2024 15,55 15,14 -1,82% 15,01 15,55 15,18 15,14 15,15 840 13.071.001
20/9/2024 15,81 15,42 -2,77% 15,42 15,84 15,59 15,42 15,58 630 10.191.377
19/9/2024 15,94 15,86 +0,06% 15,75 15,94 15,82 15,78 15,86 435 5.966.609
18/9/2024 16,05 15,85 -0,94% 15,85 16,07 15,96 15,85 15,99 509 8.024.892
17/9/2024 15,96 16,00 -0,31% 15,90 16,04 15,96 16,00 16,03 503 7.616.802
16/9/2024 16,15 16,05 -0,25% 15,99 16,16 16,06 16,07 16,10 636 9.077.647
13/9/2024 16,06 16,09 +0,25% 16,02 16,25 16,14 16,09 16,13 512 9.496.224
12/9/2024 16,05 16,05 -1,17% 15,91 16,13 15,99 16,04 16,05 469 6.854.229
11/9/2024 16,35 16,24 -0,98% 16,08 16,35 16,20 16,17 16,24 529 9.139.120
10/9/2024 16,40 16,40 +0,37% 16,16 16,40 16,28 16,40 16,41 560 10.099.340
9/9/2024 16,20 16,34 +0,12% 16,19 16,37 16,29 16,30 16,34 709 10.571.214
6/9/2024 16,72 16,32 -1,86% 16,21 16,80 16,39 16,28 16,35 641 8.753.036
5/9/2024 16,63 16,63 +0,06% 16,43 16,63 16,51 16,50 16,63 559 8.484.199
4/9/2024 16,41 16,62 +1,96% 16,41 16,76 16,60 16,62 16,68 679 11.064.076
3/9/2024 16,35 16,30 -0,18% 16,29 16,49 16,39 16,30 16,42 665 11.983.664
2/9/2024 16,47 16,33 +0,18% 16,19 16,50 16,28 16,32 16,33 805 12.827.889
30/8/2024 16,50 16,30 -0,43% 16,21 16,50 16,37 16,30 16,34 783 12.144.009
29/8/2024 16,47 16,37 -0,24% 16,32 16,47 16,38 16,35 16,37 422 6.450.645
28/8/2024 16,25 16,41 +0,61% 16,15 16,48 16,28 16,41 16,46 488 8.854.529
27/8/2024 16,30 16,31 +0,68% 16,10 16,36 16,28 16,23 16,31 466 7.301.747
26/8/2024 16,25 16,20 -0,74% 16,18 16,43 16,29 16,20 16,35 673 11.706.374
23/8/2024 16,28 16,32 +0,31% 16,15 16,50 16,39 16,37 16,44 486 7.968.010
22/8/2024 16,27 16,27 +0,74% 15,95 16,27 16,15 16,17 16,27 537 9.316.746
21/8/2024 16,37 16,15 -0,62% 16,15 16,40 16,29 16,15 16,21 713 12.255.284
20/8/2024 16,27 16,25 +0,93% 16,11 16,35 16,22 16,25 16,32 725 13.598.692
19/8/2024 15,83 16,10 +1,83% 15,76 16,28 16,15 16,10 16,22 1.063 20.809.008
16/8/2024 15,73 15,81 +0,06% 15,73 16,15 15,99 15,81 15,91 629 11.190.809
15/8/2024 15,89 15,80 +0,32% 15,66 15,95 15,82 15,79 15,80 686 12.046.261
14/8/2024 15,35 15,75 +2,94% 15,31 15,89 15,69 15,78 15,81 690 12.591.184
13/8/2024 15,22 15,30 +0,66% 15,22 15,50 15,36 15,28 15,32 661 10.733.623
12/8/2024 15,05 15,20 +1,27% 15,01 15,27 15,15 15,20 15,21 809 13.181.112
9/8/2024 15,00 15,01 +1,01% 14,81 15,08 14,97 15,00 15,01 807 10.504.005
8/8/2024 14,86 14,86 -0,40% 14,77 14,95 14,83 14,81 14,86 478 6.944.930
7/8/2024 14,94 14,92 -0,20% 14,71 15,12 14,85 14,77 14,92 776 11.965.318
6/8/2024 14,92 14,95 +0,20% 14,84 14,99 14,90 14,93 14,95 740 8.419.441
5/8/2024 14,78 14,92 +0,34% 14,51 14,99 14,72 14,92 14,98 904 14.551.694
2/8/2024 15,20 14,87 -1,98% 14,78 15,29 15,00 14,87 14,92 676 9.849.196
1/8/2024 15,24 15,17 +0,60% 15,06 15,43 15,21 15,17 15,29 722 15.697.750
31/7/2024 15,13 15,08 -0,72% 15,00 15,17 15,07 15,00 15,08 658 10.466.449
30/7/2024 15,00 15,19 +1,88% 14,83 15,25 15,08 15,16 15,20 533 9.658.685
29/7/2024 14,91 14,91 +0,81% 14,65 14,96 14,80 14,90 14,91 612 9.985.252
26/7/2024 14,70 14,79 +0,89% 14,47 14,80 14,63 14,79 14,80 484 7.367.700
25/7/2024 14,94 14,66 -2,27% 14,52 14,95 14,75 14,59 14,66 685 10.212.712
24/7/2024 14,96 15,00 +1,08% 14,78 15,29 14,96 14,90 15,00 562 14.278.035
23/7/2024 15,03 14,84 -1,33% 14,82 15,08 14,93 14,84 14,89 582 9.566.177
22/7/2024 15,12 15,04 -1,44% 14,91 15,15 15,05 15,04 15,14 834 15.687.158

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.