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.
SANB4F - SANTANDER BR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 15,14 | 15,07 | +0,27% | 15,01 | 15,15 | 15,10 | 15,07 | 15,12 | 402 | 7.967.264 |
| 3/9/2026 | 14,88 | 15,03 | +1,55% | 14,86 | 15,13 | 15,03 | 15,03 | 15,13 | 694 | 16.679.779 |
| 2/9/2026 | 14,67 | 14,80 | +1,37% | 14,53 | 14,90 | 14,78 | 14,71 | 14,80 | 463 | 10.848.213 |
| 1/9/2026 | 14,91 | 14,60 | -1,88% | 14,53 | 14,91 | 14,69 | 14,60 | 14,61 | 636 | 12.506.287 |
| 31/8/2026 | 14,98 | 14,88 | -0,67% | 14,79 | 15,06 | 14,90 | 14,82 | 14,88 | 457 | 7.204.262 |
| 28/8/2026 | 14,73 | 14,98 | +1,22% | 14,73 | 14,98 | 14,89 | 14,94 | 14,98 | 405 | 7.401.024 |
| 27/8/2026 | 14,81 | 14,80 | -0,34% | 14,65 | 14,85 | 14,77 | 14,73 | 14,82 | 249 | 4.663.799 |
| 26/8/2026 | 14,73 | 14,85 | -0,07% | 14,73 | 15,06 | 14,89 | 14,76 | 14,85 | 379 | 7.894.658 |
| 25/8/2026 | 14,79 | 14,86 | +0,61% | 14,70 | 14,99 | 14,80 | 14,83 | 14,86 | 345 | 7.325.808 |
| 24/8/2026 | 14,77 | 14,77 | +0,68% | 14,61 | 15,02 | 14,87 | 14,76 | 14,88 | 552 | 11.937.469 |
| 21/8/2026 | 14,21 | 14,67 | +1,88% | 14,21 | 14,82 | 14,70 | 14,67 | 14,76 | 425 | 10.161.420 |
| 20/8/2026 | 14,43 | 14,40 | -0,21% | 14,30 | 14,56 | 14,43 | 14,31 | 14,40 | 429 | 9.721.580 |
| 19/8/2026 | 14,47 | 14,43 | -1,10% | 14,24 | 14,68 | 14,37 | 14,42 | 14,43 | 423 | 9.639.561 |
| 18/8/2026 | 14,70 | 14,59 | -0,21% | 14,44 | 14,77 | 14,61 | 14,45 | 14,56 | 354 | 6.887.033 |
| 17/8/2026 | 14,72 | 14,62 | -2,01% | 14,61 | 15,08 | 14,84 | 14,62 | 14,72 | 607 | 13.286.858 |
| 14/8/2026 | 14,61 | 14,92 | +2,19% | 14,61 | 15,10 | 14,93 | 14,83 | 14,92 | 719 | 21.618.707 |
| 13/8/2026 | 14,55 | 14,60 | +0,48% | 14,49 | 14,98 | 14,79 | 14,60 | 14,77 | 732 | 20.463.931 |
| 12/8/2026 | 14,50 | 14,53 | +0,69% | 14,42 | 14,78 | 14,58 | 14,42 | 14,53 | 714 | 20.213.988 |
| 11/8/2026 | 14,40 | 14,43 | +0,70% | 13,95 | 14,68 | 14,49 | 14,39 | 14,43 | 735 | 18.371.098 |
| 10/8/2026 | 14,58 | 14,33 | -1,24% | 14,28 | 14,71 | 14,51 | 14,33 | 14,49 | 880 | 18.975.599 |
| 7/8/2026 | 14,59 | 14,51 | -0,21% | 14,47 | 14,80 | 14,63 | 14,51 | 14,61 | 865 | 19.408.489 |
| 6/8/2026 | 14,50 | 14,54 | 0,00% | 14,48 | 14,85 | 14,71 | 14,54 | 14,64 | 1.213 | 23.626.843 |
| 5/8/2026 | 14,48 | 14,54 | +0,90% | 14,45 | 14,75 | 14,64 | 14,54 | 14,55 | 963 | 24.485.748 |
| 4/8/2026 | 14,18 | 14,41 | +1,55% | 14,15 | 14,59 | 14,44 | 14,40 | 14,41 | 1.098 | 30.436.447 |
| 3/8/2026 | 13,95 | 14,19 | +1,14% | 13,88 | 14,42 | 14,16 | 14,19 | 14,25 | 1.807 | 49.160.832 |
| 31/7/2026 | 13,92 | 14,03 | +8,84% | 13,88 | 14,53 | 14,12 | 14,03 | 14,10 | 1.575 | 39.536.565 |
| 30/7/2026 | 13,19 | 12,89 | -1,53% | 12,87 | 13,39 | 12,97 | 12,89 | 13,39 | 2.527 | 43.789.041 |
| 29/7/2026 | 13,60 | 13,09 | -6,16% | 12,96 | 13,70 | 13,14 | 13,09 | 13,10 | 3.647 | 62.597.512 |
| 28/7/2026 | 13,90 | 13,95 | +0,72% | 13,80 | 14,20 | 14,02 | 13,95 | 13,98 | 495 | 10.055.144 |
| 27/7/2026 | 13,69 | 13,85 | +1,47% | 13,57 | 13,89 | 13,78 | 13,85 | 13,89 | 698 | 12.067.155 |
| 24/7/2026 | 13,51 | 13,65 | +0,59% | 13,40 | 13,66 | 13,49 | 13,56 | 13,65 | 755 | 12.192.485 |
| 23/7/2026 | 13,79 | 13,57 | -0,95% | 13,48 | 13,79 | 13,56 | 13,57 | 13,60 | 1.139 | 16.866.591 |
| 22/7/2026 | 13,84 | 13,70 | -1,72% | 13,47 | 13,85 | 13,60 | 13,70 | 13,71 | 1.097 | 18.357.495 |
| 21/7/2026 | 13,84 | 13,94 | +0,36% | 13,75 | 14,05 | 13,92 | 13,93 | 13,94 | 759 | 13.915.534 |
| 20/7/2026 | 13,83 | 13,89 | +1,31% | 13,54 | 13,89 | 13,69 | 13,88 | 13,89 | 1.336 | 22.647.178 |
| 17/7/2026 | 13,87 | 13,71 | -0,72% | 13,61 | 13,87 | 13,68 | 13,70 | 13,72 | 1.535 | 23.066.071 |
| 16/7/2026 | 13,99 | 13,81 | -1,36% | 13,56 | 14,05 | 13,74 | 13,75 | 13,88 | 1.543 | 24.116.680 |
| 15/7/2026 | 14,10 | 14,00 | -0,43% | 13,82 | 14,10 | 13,90 | 13,96 | 14,00 | 1.357 | 19.885.643 |
| 14/7/2026 | 14,33 | 14,06 | 0,00% | 13,92 | 14,33 | 14,06 | 14,00 | 14,06 | 1.264 | 17.670.002 |
| 13/7/2026 | 14,30 | 14,06 | -0,57% | 14,00 | 14,47 | 14,14 | 14,06 | 14,07 | 1.293 | 20.497.262 |
| 10/7/2026 | 13,91 | 14,14 | +2,99% | 13,77 | 14,30 | 14,11 | 14,14 | 14,30 | 683 | 11.824.778 |
| 9/7/2026 | 13,53 | 13,73 | +1,48% | 13,40 | 13,75 | 13,61 | 13,70 | 13,73 | 583 | 9.843.059 |
| 8/7/2026 | 13,72 | 13,53 | -1,60% | 13,27 | 13,72 | 13,44 | 13,46 | 13,53 | 1.767 | 29.256.184 |
| 7/7/2026 | 14,20 | 13,75 | -2,14% | 13,61 | 14,20 | 13,76 | 13,70 | 13,75 | 2.099 | 33.626.234 |
| 6/7/2026 | 14,19 | 14,05 | -0,14% | 13,94 | 14,20 | 14,02 | 14,05 | 14,10 | 752 | 12.088.149 |
| 3/7/2026 | 14,13 | 14,07 | 0,00% | 13,93 | 14,16 | 14,07 | 14,05 | 14,07 | 566 | 8.351.956 |
| 2/7/2026 | 14,06 | 14,07 | +0,50% | 13,93 | 14,14 | 14,01 | 13,96 | 14,07 | 548 | 8.921.854 |
| 1/7/2026 | 13,97 | 14,00 | -0,28% | 13,80 | 14,04 | 13,94 | 13,95 | 14,00 | 830 | 14.086.246 |
| 30/6/2026 | 13,99 | 14,04 | +0,65% | 13,71 | 14,04 | 13,86 | 13,91 | 14,04 | 933 | 13.145.068 |
| 29/6/2026 | 13,97 | 13,95 | +0,58% | 13,72 | 14,01 | 13,86 | 13,92 | 13,95 | 696 | 10.776.563 |
| 26/6/2026 | 13,97 | 13,87 | -0,07% | 13,60 | 13,97 | 13,77 | 13,79 | 13,87 | 946 | 13.540.209 |
| 25/6/2026 | 13,89 | 13,88 | -0,07% | 13,74 | 14,04 | 13,85 | 13,77 | 13,88 | 965 | 13.888.302 |
| 24/6/2026 | 13,97 | 13,89 | -0,43% | 13,78 | 14,00 | 13,85 | 13,89 | 13,90 | 961 | 14.913.545 |
| 23/6/2026 | 14,01 | 13,95 | -0,36% | 13,82 | 14,10 | 13,94 | 13,95 | 14,09 | 687 | 10.693.748 |
| 22/6/2026 | 13,94 | 14,00 | +1,45% | 13,86 | 14,10 | 14,00 | 13,99 | 14,10 | 585 | 8.439.570 |
| 19/6/2026 | 14,01 | 13,80 | -1,08% | 13,80 | 14,06 | 13,88 | 13,80 | 13,93 | 880 | 12.610.036 |
| 18/6/2026 | 14,05 | 13,95 | -1,83% | 13,84 | 14,29 | 13,94 | 13,95 | 13,99 | 946 | 15.063.086 |
| 17/6/2026 | 14,19 | 14,21 | +0,42% | 14,06 | 14,37 | 14,24 | 14,20 | 14,21 | 424 | 6.505.462 |
| 16/6/2026 | 14,10 | 14,15 | +0,71% | 13,92 | 14,15 | 14,01 | 14,03 | 14,15 | 524 | 7.612.751 |
| 15/6/2026 | 14,33 | 14,05 | -1,40% | 13,97 | 14,50 | 14,16 | 13,98 | 14,05 | 932 | 13.513.329 |
| 12/6/2026 | 14,09 | 14,25 | +0,21% | 14,05 | 14,37 | 14,18 | 14,12 | 14,25 | 564 | 7.727.894 |
| 11/6/2026 | 14,16 | 14,22 | +0,14% | 13,85 | 14,23 | 14,00 | 14,20 | 14,22 | 787 | 11.679.430 |
| 10/6/2026 | 14,21 | 14,20 | +0,35% | 13,95 | 14,21 | 14,06 | 14,08 | 14,20 | 759 | 10.951.701 |
| 9/6/2026 | 14,01 | 14,15 | +1,22% | 13,90 | 14,19 | 13,99 | 14,07 | 14,15 | 564 | 9.752.708 |
| 8/6/2026 | 14,00 | 13,98 | -0,29% | 13,82 | 14,00 | 13,88 | 13,91 | 13,98 | 1.118 | 15.320.756 |
| 5/6/2026 | 14,02 | 14,02 | +0,86% | 13,88 | 14,30 | 13,96 | 13,93 | 14,02 | 936 | 14.556.986 |
| 3/6/2026 | 14,27 | 13,90 | -2,18% | 13,87 | 14,27 | 13,93 | 13,90 | 13,99 | 1.233 | 20.289.655 |
| 2/6/2026 | 14,20 | 14,21 | +1,14% | 14,00 | 14,30 | 14,16 | 14,21 | 14,30 | 500 | 8.608.179 |
| 1/6/2026 | 14,32 | 14,05 | -1,06% | 13,97 | 14,38 | 14,05 | 14,05 | 14,09 | 1.077 | 16.783.516 |
| 29/5/2026 | 14,34 | 14,20 | +0,07% | 14,06 | 14,34 | 14,18 | 14,19 | 14,20 | 711 | 11.714.643 |
| 28/5/2026 | 14,40 | 14,19 | -0,56% | 14,13 | 14,40 | 14,25 | 14,19 | 14,25 | 462 | 6.492.851 |
| 27/5/2026 | 14,24 | 14,27 | +0,42% | 14,15 | 14,35 | 14,26 | 14,24 | 14,28 | 706 | 9.830.501 |
| 26/5/2026 | 14,39 | 14,21 | -0,84% | 14,03 | 14,43 | 14,11 | 14,08 | 14,21 | 747 | 11.785.843 |
| 25/5/2026 | 14,36 | 14,33 | +0,84% | 14,14 | 14,36 | 14,24 | 14,24 | 14,33 | 550 | 9.006.076 |
| 22/5/2026 | 14,53 | 14,21 | -1,80% | 14,04 | 14,53 | 14,15 | 14,08 | 14,21 | 672 | 10.939.418 |
| 21/5/2026 | 14,30 | 14,47 | +1,47% | 14,05 | 14,47 | 14,24 | 14,31 | 14,47 | 515 | 8.330.379 |
| 20/5/2026 | 14,01 | 14,26 | +2,81% | 13,88 | 14,33 | 14,14 | 14,25 | 14,26 | 529 | 9.545.659 |
| 19/5/2026 | 13,94 | 13,87 | -2,05% | 13,68 | 13,98 | 13,84 | 13,80 | 13,87 | 950 | 15.874.272 |
| 18/5/2026 | 14,13 | 14,16 | +0,85% | 13,85 | 14,16 | 13,92 | 13,93 | 14,16 | 1.114 | 16.913.477 |
| 15/5/2026 | 14,17 | 14,04 | -0,78% | 13,87 | 14,17 | 13,94 | 14,03 | 14,04 | 1.337 | 21.042.605 |
| 14/5/2026 | 14,14 | 14,15 | +1,65% | 14,00 | 14,20 | 14,08 | 14,06 | 14,15 | 816 | 12.231.251 |
| 13/5/2026 | 14,34 | 13,92 | -2,32% | 13,91 | 14,38 | 14,10 | 13,92 | 14,09 | 1.243 | 17.626.907 |
| 12/5/2026 | 14,42 | 14,25 | -0,97% | 14,17 | 14,42 | 14,23 | 14,24 | 14,25 | 984 | 13.713.038 |
| 11/5/2026 | 14,61 | 14,39 | -1,84% | 14,22 | 14,72 | 14,36 | 14,31 | 14,39 | 1.588 | 25.747.802 |
| 8/5/2026 | 14,92 | 14,66 | +0,48% | 14,59 | 14,92 | 14,67 | 14,65 | 14,66 | 822 | 12.107.153 |
| 7/5/2026 | 14,95 | 14,59 | -2,47% | 14,59 | 15,02 | 14,75 | 14,59 | 14,71 | 1.388 | 19.943.104 |
| 6/5/2026 | 14,94 | 14,96 | +1,84% | 14,70 | 15,03 | 14,88 | 14,85 | 14,96 | 527 | 9.250.219 |
| 5/5/2026 | 14,79 | 14,69 | -0,27% | 14,63 | 14,80 | 14,71 | 14,68 | 14,69 | 676 | 11.512.382 |
| 4/5/2026 | 14,92 | 14,73 | -0,54% | 14,65 | 14,92 | 14,73 | 14,65 | 14,73 | 1.056 | 16.374.243 |
| 30/4/2026 | 14,94 | 14,81 | +0,95% | 14,70 | 14,95 | 14,82 | 14,81 | 14,90 | 644 | 11.803.205 |
| 29/4/2026 | 14,96 | 14,67 | -1,54% | 14,62 | 14,96 | 14,75 | 14,67 | 14,94 | 1.166 | 18.079.952 |
| 28/4/2026 | 15,16 | 14,90 | -1,32% | 14,81 | 15,17 | 14,91 | 14,90 | 14,99 | 757 | 12.270.298 |
| 27/4/2026 | 15,09 | 15,10 | +0,73% | 15,00 | 15,21 | 15,09 | 15,05 | 15,10 | 566 | 9.845.942 |
| 24/4/2026 | 15,13 | 14,99 | 0,00% | 14,95 | 15,14 | 15,02 | 14,98 | 14,99 | 649 | 10.904.598 |
| 23/4/2026 | 15,29 | 14,99 | -1,45% | 14,97 | 15,29 | 15,07 | 14,98 | 14,99 | 886 | 15.317.913 |
| 22/4/2026 | 15,67 | 15,21 | -4,82% | 15,21 | 15,67 | 15,36 | 15,21 | 15,34 | 1.082 | 15.214.172 |
| 20/4/2026 | 16,13 | 15,98 | -0,37% | 15,86 | 16,13 | 15,95 | 15,98 | 16,01 | 763 | 14.524.707 |
| 17/4/2026 | 16,00 | 16,04 | +0,31% | 15,95 | 16,23 | 16,08 | 16,00 | 16,04 | 468 | 10.263.267 |
| 16/4/2026 | 16,21 | 15,99 | -0,81% | 15,71 | 16,21 | 15,88 | 15,97 | 15,99 | 685 | 13.279.075 |
| 15/4/2026 | 16,39 | 16,12 | -2,07% | 15,91 | 16,39 | 16,06 | 16,04 | 16,12 | 1.002 | 15.894.536 |
| 14/4/2026 | 16,40 | 16,46 | +0,37% | 16,26 | 16,57 | 16,38 | 16,34 | 16,46 | 510 | 11.617.905 |
| 13/4/2026 | 16,15 | 16,40 | +0,86% | 16,03 | 16,40 | 16,23 | 16,31 | 16,40 | 799 | 13.517.308 |
| 10/4/2026 | 16,21 | 16,26 | +0,37% | 16,15 | 16,43 | 16,26 | 16,23 | 16,26 | 377 | 6.589.966 |
| 9/4/2026 | 15,83 | 16,20 | +2,21% | 15,83 | 16,20 | 16,07 | 16,12 | 16,20 | 352 | 6.309.086 |
| 8/4/2026 | 15,87 | 15,85 | +1,34% | 15,58 | 16,62 | 16,17 | 15,85 | 16,04 | 598 | 9.521.493 |
| 7/4/2026 | 15,83 | 15,64 | -1,20% | 15,52 | 15,86 | 15,63 | 15,64 | 15,70 | 498 | 7.961.874 |
| 6/4/2026 | 15,95 | 15,83 | +1,28% | 15,82 | 16,08 | 15,95 | 15,83 | 15,99 | 550 | 9.324.616 |
| 2/4/2026 | 15,92 | 15,63 | -1,70% | 15,52 | 15,98 | 15,80 | 15,63 | 15,90 | 494 | 8.584.334 |
| 1/4/2026 | 15,70 | 15,90 | +1,47% | 15,70 | 16,13 | 15,96 | 15,90 | 16,06 | 435 | 8.324.738 |
| 31/3/2026 | 15,18 | 15,67 | +4,54% | 15,02 | 15,73 | 15,39 | 15,60 | 15,67 | 542 | 9.846.375 |
| 30/3/2026 | 15,11 | 14,99 | -0,40% | 14,95 | 15,29 | 15,05 | 14,99 | 15,05 | 583 | 8.497.024 |
| 27/3/2026 | 14,98 | 15,05 | -0,66% | 14,83 | 15,32 | 14,97 | 14,98 | 15,05 | 568 | 10.138.221 |
| 26/3/2026 | 15,40 | 15,15 | -0,79% | 14,99 | 15,40 | 15,10 | 14,99 | 15,10 | 553 | 9.579.457 |
| 25/3/2026 | 15,14 | 15,27 | +0,73% | 15,08 | 15,53 | 15,32 | 15,26 | 15,27 | 447 | 7.306.868 |
| 24/3/2026 | 15,41 | 15,16 | -0,26% | 14,86 | 15,41 | 15,04 | 15,09 | 15,16 | 574 | 10.469.902 |
| 23/3/2026 | 15,00 | 15,20 | +2,29% | 14,93 | 15,37 | 15,20 | 15,20 | 15,32 | 581 | 10.743.575 |
| 20/3/2026 | 15,11 | 14,86 | -1,65% | 14,68 | 15,19 | 14,79 | 14,80 | 14,86 | 892 | 14.431.136 |
| 19/3/2026 | 15,24 | 15,11 | -0,72% | 14,78 | 15,24 | 14,94 | 15,07 | 15,09 | 756 | 15.137.519 |
| 18/3/2026 | 15,39 | 15,22 | -0,85% | 15,10 | 15,39 | 15,20 | 15,10 | 15,22 | 652 | 9.791.566 |
| 17/3/2026 | 15,65 | 15,35 | -0,97% | 15,21 | 15,65 | 15,32 | 15,23 | 15,35 | 666 | 9.864.744 |
| 16/3/2026 | 15,64 | 15,50 | +1,44% | 15,40 | 15,71 | 15,51 | 15,47 | 15,50 | 551 | 8.713.372 |
| 13/3/2026 | 15,68 | 15,28 | -1,55% | 15,25 | 15,75 | 15,45 | 15,28 | 15,40 | 863 | 14.105.982 |
| 12/3/2026 | 16,25 | 15,52 | -4,73% | 15,52 | 16,25 | 15,65 | 15,52 | 15,66 | 1.038 | 18.438.917 |
| 11/3/2026 | 16,37 | 16,29 | -1,09% | 16,09 | 16,47 | 16,22 | 16,18 | 16,29 | 446 | 7.622.583 |
| 10/3/2026 | 15,96 | 16,47 | +2,68% | 15,96 | 16,54 | 16,30 | 16,27 | 16,31 | 415 | 7.398.271 |
| 9/3/2026 | 15,93 | 16,04 | -0,56% | 15,77 | 16,16 | 15,87 | 16,00 | 16,04 | 731 | 12.735.442 |
| 6/3/2026 | 16,32 | 16,13 | -2,48% | 15,89 | 16,35 | 16,08 | 16,13 | 16,25 | 829 | 14.250.642 |
| 5/3/2026 | 16,89 | 16,54 | -2,65% | 16,35 | 16,90 | 16,54 | 16,36 | 16,50 | 704 | 12.134.588 |