O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 14,26 14,45 +1,40% 14,23 14,49 14,37 14,35 14,45 448 7.129.393
16/4/2025 14,15 14,25 -0,35% 14,12 14,38 14,24 14,25 14,35 386 6.554.832
15/4/2025 13,97 14,30 +1,13% 13,97 14,46 14,30 14,30 14,35 496 8.962.035
14/4/2025 13,96 14,14 +1,29% 13,86 14,16 14,00 14,05 14,14 613 9.912.202
11/4/2025 13,99 13,96 +1,31% 13,88 14,08 13,97 13,95 13,96 454 7.925.026
10/4/2025 13,77 13,78 -1,43% 13,76 13,96 13,86 13,78 13,93 372 6.046.696
9/4/2025 13,54 13,98 +2,27% 13,51 14,16 13,74 13,98 14,02 464 7.319.328
8/4/2025 14,00 13,67 -2,57% 13,63 14,13 13,79 13,67 13,78 639 9.509.813
7/4/2025 13,95 14,03 -0,57% 13,69 14,15 13,86 14,03 14,04 760 14.277.811
4/4/2025 14,45 14,11 -1,40% 13,87 14,45 14,01 14,10 14,14 583 10.712.479
3/4/2025 14,19 14,31 +0,70% 14,03 14,60 14,41 14,31 14,55 450 9.247.286
2/4/2025 14,04 14,21 +1,50% 13,96 14,34 14,22 14,21 14,31 380 6.611.257
1/4/2025 14,11 14,00 -0,57% 13,90 14,34 14,13 14,00 14,20 455 7.560.033
31/3/2025 14,49 14,08 -2,09% 13,91 14,50 14,04 14,04 14,08 592 10.305.266
28/3/2025 14,42 14,38 -0,14% 14,25 14,55 14,37 14,26 14,40 428 7.944.715
27/3/2025 14,27 14,40 +0,91% 14,18 14,43 14,30 14,34 14,42 325 6.494.131
26/3/2025 14,09 14,27 +1,21% 14,09 14,39 14,26 14,25 14,27 389 6.868.622
25/3/2025 14,02 14,10 +0,14% 13,98 14,27 14,16 14,10 14,25 366 6.703.226
24/3/2025 13,82 14,08 +0,14% 13,82 14,10 13,99 13,98 14,08 504 8.939.704
21/3/2025 14,05 14,06 -0,07% 13,94 14,20 14,03 13,99 14,06 503 7.920.541
20/3/2025 14,00 14,07 -0,28% 13,97 14,20 14,08 14,05 14,10 471 7.656.834
19/3/2025 14,00 14,11 +0,79% 13,96 14,29 14,12 14,11 14,17 412 9.033.183
18/3/2025 14,00 14,00 -0,07% 13,99 14,18 14,08 14,00 14,12 435 7.485.534
17/3/2025 13,70 14,01 +1,67% 13,70 14,09 13,92 14,00 14,01 550 9.790.810
14/3/2025 13,38 13,78 +3,61% 13,26 13,79 13,54 13,72 13,79 538 10.578.573
13/3/2025 13,07 13,30 +0,76% 13,07 13,42 13,27 13,30 13,42 373 5.711.460
12/3/2025 13,28 13,20 -0,90% 13,12 13,31 13,21 13,15 13,20 586 8.374.056
11/3/2025 13,41 13,32 -0,75% 13,18 13,41 13,26 13,22 13,32 830 11.481.942
10/3/2025 13,78 13,42 -2,04% 13,35 13,78 13,45 13,39 13,52 780 11.899.496
7/3/2025 13,44 13,70 +2,32% 13,22 13,79 13,47 13,70 13,79 762 12.107.091
6/3/2025 13,40 13,39 -1,54% 13,25 13,55 13,38 13,37 13,39 933 13.007.359
5/3/2025 13,37 13,60 +1,72% 13,30 13,60 13,38 13,35 13,60 578 9.179.868
28/2/2025 13,93 13,37 -3,47% 13,33 13,93 13,54 13,37 13,45 810 10.308.805
27/2/2025 13,97 13,85 -0,93% 13,76 14,07 13,93 13,80 13,85 417 6.317.335
26/2/2025 13,92 13,98 +1,45% 13,85 14,10 14,01 13,98 14,04 387 5.400.820
25/2/2025 13,84 13,78 +0,22% 13,76 13,95 13,88 13,78 13,94 424 6.487.768
24/2/2025 13,81 13,75 +0,59% 13,67 13,95 13,79 13,75 13,76 542 9.524.564
21/2/2025 13,80 13,67 -0,94% 13,66 13,84 13,74 13,67 13,83 577 8.985.537
20/2/2025 13,95 13,80 -0,58% 13,75 13,98 13,84 13,80 13,98 418 6.986.687
19/2/2025 13,90 13,88 -0,64% 13,72 13,98 13,86 13,71 13,88 473 6.748.347
18/2/2025 13,85 13,97 -0,21% 13,79 14,08 13,98 13,97 14,08 406 6.007.552
17/2/2025 13,94 14,00 0,00% 13,89 14,07 13,98 13,91 14,00 603 9.243.379
14/2/2025 13,63 14,00 +3,32% 13,50 14,00 13,78 13,88 14,00 541 8.479.427
13/2/2025 13,82 13,55 -1,38% 13,44 13,82 13,59 13,45 13,55 652 9.226.333
12/2/2025 13,92 13,74 -0,29% 13,64 14,00 13,76 13,74 13,80 976 12.048.208
11/2/2025 13,63 13,78 +0,22% 13,62 13,96 13,80 13,78 13,86 474 6.157.054
10/2/2025 13,80 13,75 -0,36% 13,68 14,02 13,82 13,66 13,75 767 10.586.011
7/2/2025 13,98 13,80 -1,43% 13,73 14,10 13,90 13,80 13,94 682 10.267.243
6/2/2025 14,20 14,00 -0,92% 13,93 14,26 14,08 14,00 14,10 522 8.842.577
5/2/2025 13,56 14,13 +5,45% 13,56 14,34 14,12 14,13 14,25 809 19.294.140
4/2/2025 13,49 13,40 -0,45% 13,34 13,56 13,45 13,38 13,40 466 8.406.377
3/2/2025 13,63 13,46 -0,15% 13,42 13,63 13,50 13,46 13,54 760 11.071.748
31/1/2025 13,30 13,48 +0,97% 13,30 13,54 13,46 13,47 13,55 634 8.248.977
30/1/2025 13,10 13,35 +1,68% 13,10 13,47 13,33 13,35 13,47 460 6.608.242
29/1/2025 13,20 13,13 -0,53% 13,12 13,27 13,17 13,13 13,18 468 5.762.005
28/1/2025 13,18 13,20 -0,23% 13,05 13,20 13,12 13,14 13,20 365 5.830.621
27/1/2025 13,06 13,23 +2,32% 12,98 13,27 13,12 13,19 13,24 487 7.913.724
24/1/2025 13,05 12,93 0,00% 12,93 13,05 12,98 12,93 13,00 412 5.833.814
23/1/2025 13,01 12,93 -2,78% 12,88 13,21 13,00 12,93 13,04 488 7.430.637
22/1/2025 13,21 13,30 +0,76% 13,11 13,36 13,19 13,30 13,35 649 9.573.442
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

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.