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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 16,49 | 16,45 | -0,84% | 16,45 | 16,68 | 16,56 | 16,45 | 16,69 | 265 | 4.108.360 |
| 11/12/2025 | 16,35 | 16,59 | +0,91% | 16,30 | 16,64 | 16,53 | 16,50 | 16,61 | 267 | 4.724.752 |
| 10/12/2025 | 16,70 | 16,44 | -1,02% | 16,44 | 16,72 | 16,54 | 16,44 | 16,63 | 276 | 4.038.186 |
| 9/12/2025 | 16,97 | 16,61 | -1,77% | 16,47 | 16,97 | 16,63 | 16,60 | 16,75 | 397 | 7.577.523 |
| 8/12/2025 | 17,06 | 16,91 | -1,91% | 16,91 | 17,40 | 17,16 | 16,91 | 17,08 | 469 | 8.840.919 |
| 5/12/2025 | 17,75 | 17,24 | -3,58% | 17,11 | 17,97 | 17,57 | 17,12 | 17,28 | 411 | 9.435.998 |
| 4/12/2025 | 17,75 | 17,88 | +0,96% | 17,75 | 18,19 | 17,94 | 17,88 | 17,95 | 305 | 5.837.032 |
| 3/12/2025 | 18,00 | 17,71 | -1,23% | 17,66 | 18,13 | 17,81 | 17,71 | 17,78 | 333 | 6.805.388 |
| 2/12/2025 | 17,24 | 17,93 | +1,88% | 17,00 | 17,99 | 17,72 | 17,93 | 17,95 | 438 | 11.953.785 |
| 1/12/2025 | 17,81 | 17,60 | -0,79% | 17,49 | 17,81 | 17,61 | 17,50 | 17,60 | 425 | 8.835.138 |
| 28/11/2025 | 17,54 | 17,74 | +0,91% | 17,50 | 20,24 | 18,33 | 17,74 | 18,30 | 841 | 38.444.571 |
| 27/11/2025 | 17,65 | 17,58 | -0,62% | 17,53 | 17,72 | 17,62 | 17,58 | 17,69 | 235 | 6.059.588 |
| 26/11/2025 | 17,31 | 17,69 | +2,61% | 17,31 | 17,72 | 17,53 | 17,53 | 17,69 | 316 | 7.340.093 |
| 25/11/2025 | 17,00 | 17,24 | +0,41% | 17,00 | 17,32 | 17,20 | 17,24 | 17,30 | 254 | 6.060.218 |
| 24/11/2025 | 16,84 | 17,17 | -0,12% | 16,46 | 17,29 | 17,14 | 17,10 | 17,17 | 310 | 6.251.199 |
| 21/11/2025 | 17,13 | 17,19 | +0,70% | 16,98 | 17,19 | 17,08 | 17,07 | 17,19 | 300 | 5.970.550 |
| 19/11/2025 | 16,98 | 17,07 | -1,04% | 16,98 | 17,32 | 17,15 | 17,06 | 17,07 | 293 | 6.216.896 |
| 18/11/2025 | 17,27 | 17,25 | +0,23% | 17,24 | 17,46 | 17,31 | 17,25 | 17,35 | 267 | 6.596.858 |
| 17/11/2025 | 17,15 | 17,21 | -1,60% | 17,15 | 17,51 | 17,37 | 17,21 | 17,32 | 341 | 6.568.107 |
| 14/11/2025 | 16,93 | 17,49 | +1,69% | 16,93 | 17,59 | 17,44 | 17,45 | 17,49 | 340 | 7.239.974 |
| 13/11/2025 | 17,23 | 17,20 | -0,06% | 17,20 | 17,49 | 17,35 | 17,20 | 17,33 | 302 | 8.664.568 |
| 12/11/2025 | 17,06 | 17,21 | -0,35% | 17,06 | 17,38 | 17,27 | 17,21 | 17,34 | 346 | 8.698.385 |
| 11/11/2025 | 16,94 | 17,27 | +2,86% | 16,94 | 17,34 | 17,18 | 17,16 | 17,27 | 420 | 10.477.502 |
| 10/11/2025 | 16,68 | 16,79 | +0,18% | 16,67 | 17,01 | 16,85 | 16,79 | 16,92 | 489 | 10.712.593 |
| 7/11/2025 | 16,75 | 16,76 | +0,60% | 16,56 | 16,84 | 16,70 | 16,76 | 16,77 | 595 | 10.137.144 |
| 6/11/2025 | 16,82 | 16,66 | -0,95% | 16,66 | 17,04 | 16,87 | 16,66 | 16,76 | 356 | 7.697.132 |
| 5/11/2025 | 16,22 | 16,82 | +2,87% | 16,22 | 16,82 | 16,65 | 16,78 | 16,82 | 408 | 9.464.279 |
| 4/11/2025 | 16,17 | 16,35 | +0,18% | 16,17 | 16,68 | 16,47 | 16,35 | 16,60 | 408 | 7.742.666 |
| 3/11/2025 | 16,18 | 16,32 | +1,49% | 16,16 | 16,52 | 16,38 | 16,32 | 16,42 | 541 | 10.523.708 |
| 31/10/2025 | 15,83 | 16,08 | +0,82% | 15,83 | 16,29 | 16,17 | 16,07 | 16,08 | 355 | 8.028.883 |
| 30/10/2025 | 15,29 | 15,95 | +2,37% | 15,29 | 16,00 | 15,80 | 15,76 | 15,95 | 347 | 7.633.652 |
| 29/10/2025 | 15,40 | 15,58 | +2,16% | 15,40 | 15,85 | 15,65 | 15,51 | 15,58 | 327 | 7.863.948 |
| 28/10/2025 | 15,19 | 15,25 | -0,85% | 15,19 | 15,47 | 15,34 | 15,25 | 15,39 | 245 | 5.638.968 |
| 27/10/2025 | 15,04 | 15,38 | +1,99% | 15,04 | 15,42 | 15,27 | 15,38 | 15,40 | 348 | 6.719.618 |
| 24/10/2025 | 14,95 | 15,08 | +1,41% | 14,95 | 15,23 | 15,14 | 15,13 | 15,22 | 241 | 5.926.461 |
| 23/10/2025 | 14,94 | 14,87 | +0,68% | 14,82 | 14,98 | 14,90 | 14,87 | 14,98 | 239 | 3.683.559 |
| 22/10/2025 | 14,99 | 14,77 | -1,40% | 14,64 | 14,99 | 14,78 | 14,77 | 14,89 | 262 | 4.931.476 |
| 21/10/2025 | 15,13 | 14,98 | -0,47% | 14,98 | 15,29 | 15,11 | 14,95 | 15,01 | 409 | 8.822.798 |
| 20/10/2025 | 14,77 | 15,05 | +2,17% | 14,66 | 15,15 | 14,96 | 15,05 | 15,15 | 466 | 8.487.363 |
| 17/10/2025 | 14,66 | 14,73 | +0,68% | 14,46 | 14,75 | 14,66 | 14,70 | 14,73 | 315 | 5.975.692 |
| 16/10/2025 | 14,50 | 14,63 | +1,11% | 14,40 | 14,73 | 14,58 | 14,60 | 14,72 | 334 | 5.311.289 |
| 15/10/2025 | 14,39 | 14,47 | +1,26% | 14,12 | 14,55 | 14,38 | 14,47 | 14,55 | 437 | 6.603.608 |
| 14/10/2025 | 14,54 | 14,29 | -1,04% | 14,09 | 14,54 | 14,27 | 14,29 | 14,40 | 669 | 12.582.568 |
| 13/10/2025 | 14,57 | 14,44 | -0,07% | 14,42 | 14,82 | 14,50 | 14,44 | 14,48 | 702 | 9.076.919 |
| 10/10/2025 | 14,54 | 14,45 | -1,57% | 14,45 | 14,85 | 14,62 | 14,45 | 14,59 | 356 | 6.639.304 |
| 9/10/2025 | 14,65 | 14,68 | +0,41% | 14,58 | 14,81 | 14,69 | 14,68 | 14,77 | 242 | 5.004.213 |
| 8/10/2025 | 14,80 | 14,62 | -0,20% | 14,56 | 14,80 | 14,62 | 14,56 | 14,62 | 398 | 5.563.640 |
| 7/10/2025 | 14,92 | 14,65 | -1,55% | 14,61 | 14,92 | 14,70 | 14,61 | 14,65 | 412 | 6.963.682 |
| 6/10/2025 | 15,06 | 14,88 | -1,20% | 14,83 | 15,14 | 14,92 | 14,88 | 14,92 | 441 | 5.950.824 |
| 3/10/2025 | 15,30 | 15,06 | -0,86% | 15,00 | 15,30 | 15,10 | 15,06 | 15,18 | 228 | 3.859.734 |
| 2/10/2025 | 15,11 | 15,19 | +0,73% | 14,96 | 15,19 | 15,05 | 15,04 | 15,19 | 271 | 4.816.158 |
| 1/10/2025 | 15,40 | 15,08 | -2,71% | 15,03 | 15,56 | 15,28 | 15,08 | 15,19 | 392 | 6.579.698 |
| 30/9/2025 | 15,37 | 15,50 | +1,11% | 15,28 | 15,57 | 15,40 | 15,27 | 15,47 | 331 | 7.067.929 |
| 29/9/2025 | 15,20 | 15,33 | +0,86% | 15,10 | 15,45 | 15,32 | 15,29 | 15,33 | 311 | 6.875.228 |
| 26/9/2025 | 15,00 | 15,20 | +2,29% | 14,96 | 15,21 | 15,10 | 15,15 | 15,21 | 268 | 5.945.242 |
| 25/9/2025 | 14,99 | 14,86 | -1,52% | 14,85 | 15,16 | 14,97 | 14,86 | 14,99 | 317 | 5.095.845 |
| 24/9/2025 | 15,25 | 15,09 | -0,72% | 15,05 | 15,29 | 15,15 | 15,08 | 15,25 | 291 | 4.046.391 |
| 23/9/2025 | 15,00 | 15,20 | +0,86% | 14,95 | 15,27 | 15,15 | 15,20 | 15,26 | 438 | 6.056.397 |
| 22/9/2025 | 15,12 | 15,07 | -1,50% | 14,86 | 15,22 | 15,02 | 14,96 | 15,08 | 518 | 7.355.405 |
| 19/9/2025 | 15,30 | 15,30 | +0,26% | 15,25 | 15,43 | 15,30 | 15,24 | 15,30 | 270 | 5.047.621 |
| 18/9/2025 | 15,34 | 15,26 | -0,59% | 15,20 | 15,42 | 15,28 | 15,25 | 15,35 | 223 | 3.932.010 |
| 17/9/2025 | 14,95 | 15,35 | +3,09% | 14,88 | 15,44 | 15,25 | 15,22 | 15,35 | 369 | 8.503.742 |
| 16/9/2025 | 15,03 | 14,89 | -1,39% | 14,87 | 15,19 | 14,98 | 14,89 | 14,95 | 305 | 4.904.963 |
| 15/9/2025 | 14,98 | 15,10 | +0,53% | 14,98 | 15,17 | 15,07 | 15,00 | 15,10 | 335 | 5.195.414 |
| 12/9/2025 | 15,29 | 15,02 | -0,73% | 14,91 | 15,29 | 15,04 | 14,97 | 15,11 | 322 | 5.976.839 |
| 11/9/2025 | 14,92 | 15,13 | +1,41% | 14,82 | 15,35 | 15,20 | 15,13 | 15,22 | 290 | 5.359.353 |
| 10/9/2025 | 15,00 | 14,92 | -0,40% | 14,89 | 15,24 | 15,09 | 14,92 | 14,99 | 288 | 5.166.104 |
| 9/9/2025 | 15,01 | 14,98 | -0,07% | 14,98 | 15,18 | 15,08 | 14,98 | 15,05 | 300 | 5.501.876 |
| 8/9/2025 | 15,25 | 14,99 | -1,38% | 14,98 | 15,32 | 15,11 | 14,99 | 15,01 | 452 | 7.940.565 |
| 5/9/2025 | 14,69 | 15,20 | +2,08% | 14,69 | 15,40 | 15,14 | 15,20 | 15,26 | 496 | 9.450.750 |
| 4/9/2025 | 14,69 | 14,89 | +2,27% | 14,62 | 14,89 | 14,74 | 14,73 | 14,89 | 256 | 5.175.148 |
| 3/9/2025 | 14,62 | 14,56 | -0,07% | 14,56 | 14,89 | 14,75 | 14,55 | 14,71 | 305 | 5.799.885 |
| 2/9/2025 | 14,78 | 14,57 | -2,21% | 14,05 | 14,87 | 14,74 | 14,56 | 14,80 | 351 | 5.961.630 |
| 1/9/2025 | 14,69 | 14,90 | +0,27% | 14,69 | 14,98 | 14,83 | 14,77 | 14,90 | 377 | 6.019.716 |
| 29/8/2025 | 14,80 | 14,86 | +1,09% | 14,71 | 14,98 | 14,82 | 14,82 | 14,86 | 358 | 5.977.143 |
| 28/8/2025 | 14,54 | 14,70 | +1,17% | 14,54 | 14,99 | 14,79 | 14,70 | 14,85 | 337 | 7.040.566 |
| 27/8/2025 | 14,33 | 14,53 | +0,55% | 14,25 | 14,59 | 14,39 | 14,53 | 14,54 | 370 | 6.277.869 |
| 26/8/2025 | 14,35 | 14,45 | +0,21% | 14,34 | 14,49 | 14,41 | 14,40 | 14,45 | 308 | 5.763.262 |
| 25/8/2025 | 14,19 | 14,42 | +0,91% | 14,19 | 14,42 | 14,32 | 14,35 | 14,42 | 364 | 5.507.673 |
| 22/8/2025 | 14,10 | 14,29 | +3,03% | 13,90 | 14,32 | 14,17 | 14,26 | 14,30 | 342 | 5.820.913 |
| 21/8/2025 | 13,90 | 13,87 | -0,57% | 13,80 | 14,02 | 13,93 | 13,87 | 14,02 | 360 | 5.170.331 |
| 20/8/2025 | 13,65 | 13,95 | +1,53% | 13,53 | 13,95 | 13,74 | 13,90 | 13,95 | 661 | 9.374.235 |
| 19/8/2025 | 14,20 | 13,74 | -3,78% | 13,64 | 14,38 | 13,89 | 13,74 | 13,75 | 710 | 10.015.556 |
| 18/8/2025 | 14,20 | 14,28 | +1,06% | 14,15 | 14,39 | 14,29 | 14,28 | 14,35 | 395 | 6.525.234 |
| 15/8/2025 | 14,15 | 14,13 | +0,57% | 14,01 | 14,19 | 14,09 | 14,13 | 14,15 | 331 | 5.540.832 |
| 14/8/2025 | 14,10 | 14,05 | -0,07% | 13,98 | 14,30 | 14,16 | 14,05 | 14,10 | 413 | 4.899.858 |
| 13/8/2025 | 14,30 | 14,06 | -1,61% | 14,02 | 14,35 | 14,15 | 14,06 | 14,15 | 340 | 5.862.155 |
| 12/8/2025 | 14,10 | 14,29 | +1,71% | 13,90 | 14,35 | 14,23 | 14,24 | 14,30 | 452 | 8.180.670 |
| 11/8/2025 | 13,95 | 14,05 | +0,21% | 13,90 | 14,13 | 14,03 | 14,02 | 14,05 | 486 | 8.376.473 |
| 8/8/2025 | 14,12 | 14,02 | -0,28% | 13,85 | 14,12 | 14,01 | 14,02 | 14,07 | 726 | 9.766.522 |
| 7/8/2025 | 13,78 | 14,06 | +1,37% | 13,77 | 14,06 | 13,96 | 14,00 | 14,06 | 317 | 5.325.694 |
| 6/8/2025 | 13,76 | 13,87 | +0,51% | 13,76 | 13,93 | 13,83 | 13,86 | 13,87 | 391 | 5.930.766 |
| 5/8/2025 | 13,76 | 13,80 | 0,00% | 13,75 | 14,00 | 13,86 | 13,75 | 13,80 | 370 | 5.602.123 |
| 4/8/2025 | 13,83 | 13,80 | +0,80% | 13,65 | 13,85 | 13,76 | 13,71 | 13,80 | 497 | 8.160.976 |
| 1/8/2025 | 14,09 | 13,69 | -1,79% | 13,60 | 14,09 | 13,83 | 13,65 | 13,70 | 558 | 7.982.055 |
| 31/7/2025 | 13,99 | 13,94 | -0,43% | 13,73 | 13,99 | 13,83 | 13,90 | 13,94 | 490 | 8.540.554 |
| 30/7/2025 | 13,70 | 14,00 | +1,82% | 13,40 | 14,00 | 13,72 | 13,86 | 14,00 | 572 | 9.531.058 |
| 29/7/2025 | 13,97 | 13,75 | -1,50% | 13,75 | 14,02 | 13,86 | 13,75 | 13,80 | 394 | 5.293.837 |
| 28/7/2025 | 13,95 | 13,96 | +0,36% | 13,80 | 14,06 | 13,93 | 13,90 | 13,96 | 411 | 5.524.333 |
| 25/7/2025 | 13,80 | 13,91 | +0,14% | 13,79 | 13,98 | 13,86 | 13,90 | 13,99 | 314 | 4.672.491 |
| 24/7/2025 | 13,87 | 13,89 | -0,57% | 13,65 | 13,94 | 13,77 | 13,80 | 13,89 | 392 | 5.989.045 |
| 23/7/2025 | 13,70 | 13,97 | +1,23% | 13,70 | 14,04 | 13,90 | 13,94 | 13,97 | 394 | 6.856.218 |
| 22/7/2025 | 13,71 | 13,80 | +0,73% | 13,69 | 13,85 | 13,76 | 13,76 | 13,80 | 477 | 7.155.240 |
| 21/7/2025 | 13,80 | 13,70 | -1,37% | 13,70 | 13,92 | 13,80 | 13,70 | 13,76 | 667 | 10.662.729 |
| 18/7/2025 | 14,58 | 13,89 | -6,72% | 13,89 | 14,60 | 14,14 | 14,13 | 13,62 | 691 | 11.390.767 |
| 17/7/2025 | 14,61 | 14,89 | +2,41% | 14,50 | 14,89 | 14,67 | 14,83 | 14,89 | 393 | 8.241.165 |
| 16/7/2025 | 14,45 | 14,54 | +0,28% | 14,24 | 14,55 | 14,40 | 14,47 | 14,54 | 479 | 8.344.587 |
| 15/7/2025 | 14,34 | 14,50 | +0,69% | 14,18 | 14,50 | 14,33 | 14,43 | 14,54 | 553 | 9.685.996 |
| 14/7/2025 | 14,50 | 14,40 | -0,48% | 14,21 | 14,55 | 14,34 | 14,36 | 14,40 | 738 | 11.698.017 |
| 11/7/2025 | 14,70 | 14,47 | -2,03% | 14,37 | 14,74 | 14,59 | 14,47 | 14,65 | 584 | 10.412.521 |
| 10/7/2025 | 14,95 | 14,77 | -0,94% | 14,64 | 15,00 | 14,75 | 14,72 | 14,77 | 470 | 7.549.504 |
| 9/7/2025 | 15,16 | 14,91 | -1,58% | 14,91 | 15,23 | 15,08 | 14,91 | 15,04 | 332 | 5.744.972 |
| 8/7/2025 | 15,11 | 15,15 | -0,59% | 15,10 | 15,26 | 15,15 | 15,15 | 15,21 | 314 | 5.810.398 |
| 7/7/2025 | 15,50 | 15,24 | -1,99% | 15,14 | 15,50 | 15,28 | 15,23 | 15,24 | 460 | 7.699.477 |
| 4/7/2025 | 15,60 | 15,55 | +0,32% | 15,30 | 15,60 | 15,39 | 15,38 | 15,54 | 371 | 6.004.190 |
| 3/7/2025 | 15,37 | 15,50 | -0,19% | 15,37 | 15,63 | 15,51 | 15,50 | 15,55 | 382 | 7.238.708 |
| 2/7/2025 | 15,66 | 15,53 | -1,83% | 15,40 | 15,84 | 15,57 | 15,51 | 15,53 | 389 | 6.887.045 |
| 1/7/2025 | 15,41 | 15,82 | +1,22% | 15,31 | 15,82 | 15,60 | 15,80 | 15,82 | 447 | 10.760.027 |
| 30/6/2025 | 15,21 | 15,63 | +2,49% | 15,15 | 15,63 | 15,38 | 15,54 | 15,63 | 470 | 8.436.862 |
| 27/6/2025 | 15,25 | 15,25 | -0,33% | 15,16 | 15,43 | 15,30 | 15,24 | 15,25 | 239 | 4.844.767 |
| 26/6/2025 | 15,29 | 15,30 | +0,20% | 15,25 | 15,45 | 15,36 | 15,30 | 15,35 | 235 | 4.364.849 |
| 25/6/2025 | 15,30 | 15,27 | -0,84% | 15,26 | 15,54 | 15,33 | 15,27 | 15,31 | 293 | 5.263.622 |
| 24/6/2025 | 15,10 | 15,40 | +1,65% | 15,10 | 15,80 | 15,54 | 15,40 | 15,60 | 329 | 7.420.447 |
| 23/6/2025 | 15,36 | 15,15 | -1,37% | 15,14 | 15,39 | 15,23 | 15,15 | 15,25 | 433 | 8.858.793 |
| 20/6/2025 | 15,45 | 15,36 | -2,04% | 15,36 | 15,66 | 15,49 | 15,36 | 15,45 | 396 | 8.543.695 |
| 18/6/2025 | 15,70 | 15,68 | +0,77% | 15,56 | 15,84 | 15,71 | 15,68 | 15,75 | 387 | 7.916.487 |
| 17/6/2025 | 15,65 | 15,56 | -0,89% | 15,56 | 15,77 | 15,63 | 15,56 | 15,72 | 285 | 5.560.117 |
| 16/6/2025 | 15,50 | 15,70 | +1,29% | 15,50 | 15,88 | 15,78 | 15,70 | 15,79 | 516 | 7.164.714 |