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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 15,58 | 15,50 | 0,00% | 15,41 | 15,80 | 15,63 | 15,50 | 15,55 | 424 | 7.879.076 |
| 12/6/2025 | 15,55 | 15,50 | -1,59% | 15,50 | 15,75 | 15,58 | 15,50 | 15,60 | 297 | 4.788.182 |
| 11/6/2025 | 15,00 | 15,75 | +4,72% | 15,00 | 15,86 | 15,60 | 15,75 | 15,77 | 560 | 12.234.847 |
| 10/6/2025 | 14,94 | 15,04 | -0,07% | 14,93 | 15,20 | 15,04 | 15,04 | 15,07 | 278 | 4.845.765 |
| 9/6/2025 | 14,98 | 15,05 | -0,27% | 14,86 | 15,09 | 14,98 | 14,95 | 15,05 | 494 | 8.843.297 |
| 6/6/2025 | 15,01 | 15,09 | -0,66% | 14,97 | 15,19 | 15,04 | 15,02 | 15,10 | 345 | 5.294.026 |
| 5/6/2025 | 15,30 | 15,19 | -0,07% | 15,07 | 15,35 | 15,16 | 15,06 | 15,19 | 320 | 5.152.961 |
| 4/6/2025 | 15,60 | 15,20 | -2,19% | 15,17 | 15,70 | 15,39 | 15,20 | 15,30 | 390 | 7.570.139 |
| 3/6/2025 | 15,39 | 15,54 | +1,90% | 15,29 | 15,55 | 15,44 | 15,53 | 15,54 | 409 | 8.125.769 |
| 2/6/2025 | 15,50 | 15,25 | -2,06% | 15,25 | 15,79 | 15,46 | 15,25 | 15,38 | 513 | 10.560.064 |
| 30/5/2025 | 15,55 | 15,57 | +0,13% | 15,38 | 15,63 | 15,49 | 15,52 | 15,58 | 402 | 6.511.137 |
| 29/5/2025 | 15,50 | 15,55 | -0,13% | 15,45 | 15,70 | 15,60 | 15,55 | 15,60 | 326 | 5.474.362 |
| 28/5/2025 | 15,51 | 15,57 | -0,89% | 15,51 | 15,82 | 15,67 | 15,55 | 15,57 | 330 | 5.754.358 |
| 27/5/2025 | 15,70 | 15,71 | -1,01% | 15,66 | 16,04 | 15,84 | 15,70 | 15,80 | 324 | 6.831.283 |
| 26/5/2025 | 15,70 | 15,87 | +1,41% | 15,56 | 15,92 | 15,67 | 15,70 | 15,87 | 368 | 6.740.346 |
| 23/5/2025 | 15,47 | 15,65 | +1,29% | 15,16 | 15,65 | 15,42 | 15,63 | 15,66 | 366 | 7.058.151 |
| 22/5/2025 | 15,45 | 15,45 | -0,64% | 15,41 | 15,65 | 15,53 | 15,44 | 15,45 | 312 | 6.079.550 |
| 21/5/2025 | 15,60 | 15,55 | -1,33% | 15,42 | 15,88 | 15,62 | 15,55 | 15,65 | 429 | 7.121.526 |
| 20/5/2025 | 15,70 | 15,76 | -0,32% | 15,70 | 15,98 | 15,86 | 15,76 | 15,88 | 426 | 7.820.556 |
| 19/5/2025 | 15,56 | 15,81 | +0,38% | 15,56 | 15,95 | 15,86 | 15,80 | 15,90 | 501 | 9.575.303 |
| 16/5/2025 | 15,87 | 15,75 | -1,13% | 15,66 | 15,94 | 15,75 | 15,75 | 15,80 | 459 | 9.873.225 |
| 15/5/2025 | 15,86 | 15,93 | +1,46% | 15,83 | 15,99 | 15,90 | 15,86 | 15,94 | 416 | 6.785.531 |
| 14/5/2025 | 15,50 | 15,70 | +0,58% | 15,50 | 15,95 | 15,82 | 15,70 | 15,87 | 375 | 6.789.069 |
| 13/5/2025 | 15,50 | 15,61 | +1,23% | 15,45 | 15,78 | 15,63 | 15,61 | 15,75 | 452 | 10.213.040 |
| 12/5/2025 | 15,67 | 15,42 | -0,90% | 15,31 | 15,67 | 15,44 | 15,42 | 15,48 | 515 | 7.901.145 |
| 9/5/2025 | 15,69 | 15,56 | +1,17% | 15,40 | 15,72 | 15,57 | 15,55 | 15,56 | 583 | 10.860.248 |
| 8/5/2025 | 14,95 | 15,38 | +3,22% | 14,95 | 15,69 | 15,46 | 15,38 | 15,54 | 810 | 16.704.787 |
| 7/5/2025 | 14,90 | 14,90 | -0,27% | 14,81 | 15,05 | 14,94 | 14,85 | 14,89 | 352 | 6.376.149 |
| 6/5/2025 | 14,89 | 14,94 | -0,07% | 14,84 | 15,14 | 14,99 | 14,85 | 14,88 | 380 | 7.260.265 |
| 5/5/2025 | 15,06 | 14,95 | -2,29% | 14,92 | 15,35 | 15,13 | 14,95 | 14,96 | 521 | 9.656.846 |
| 2/5/2025 | 15,40 | 15,30 | +2,68% | 15,21 | 15,44 | 15,31 | 15,28 | 15,30 | 506 | 10.021.008 |
| 29/4/2025 | 14,80 | 14,90 | +0,47% | 14,80 | 15,19 | 15,01 | 14,90 | 14,95 | 435 | 9.301.661 |
| 28/4/2025 | 14,50 | 14,83 | +1,64% | 14,50 | 14,83 | 14,71 | 14,81 | 14,83 | 459 | 9.109.596 |
| 25/4/2025 | 14,40 | 14,59 | -0,07% | 14,20 | 14,85 | 14,67 | 14,59 | 14,65 | 408 | 8.821.976 |
| 24/4/2025 | 14,10 | 14,60 | +2,60% | 14,10 | 14,71 | 14,47 | 14,60 | 14,69 | 377 | 7.547.568 |
| 23/4/2025 | 14,08 | 14,23 | +0,64% | 14,07 | 14,37 | 14,23 | 14,15 | 14,23 | 348 | 7.054.249 |
| 22/4/2025 | 14,15 | 14,14 | -2,15% | 13,85 | 14,15 | 14,04 | 14,05 | 14,14 | 522 | 8.498.925 |
| 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 |