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 TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SARE11 - FII SANT REN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,65 | 3,65 | -0,27% | 3,62 | 3,68 | 3,64 | 3,65 | 3,66 | 763 | 26.945.917 |
| 20/1/2025 | 3,63 | 3,66 | +0,27% | 3,61 | 3,67 | 3,65 | 3,64 | 3,66 | 4.310 | 81.534.934 |
| 17/1/2025 | 3,60 | 3,65 | +1,39% | 3,57 | 3,68 | 3,63 | 3,65 | 3,66 | 1.555 | 89.237.972 |
| 16/1/2025 | 3,58 | 3,60 | 0,00% | 3,58 | 3,66 | 3,63 | 3,60 | 3,66 | 2.098 | 38.626.501 |
| 15/1/2025 | 3,68 | 3,60 | -1,91% | 3,56 | 3,69 | 3,60 | 3,59 | 3,60 | 4.270 | 133.975.427 |
| 14/1/2025 | 3,66 | 3,67 | +0,27% | 3,64 | 3,67 | 3,65 | 3,64 | 3,67 | 1.047 | 11.198.266 |
| 13/1/2025 | 3,66 | 3,66 | +0,27% | 3,60 | 3,67 | 3,65 | 3,64 | 3,66 | 750 | 216.807.941 |
| 10/1/2025 | 3,68 | 3,65 | 0,00% | 3,52 | 3,69 | 3,60 | 3,65 | 3,66 | 5.805 | 123.378.710 |
| 9/1/2025 | 3,68 | 3,65 | -0,54% | 3,61 | 3,69 | 3,64 | 3,65 | 3,66 | 520 | 29.152.679 |
| 8/1/2025 | 3,65 | 3,67 | +0,55% | 3,60 | 3,67 | 3,64 | 3,62 | 3,67 | 887 | 37.224.715 |
| 7/1/2025 | 3,65 | 3,65 | 0,00% | 3,60 | 3,68 | 3,64 | 3,60 | 3,65 | 593 | 48.901.734 |
| 6/1/2025 | 3,60 | 3,65 | +0,27% | 3,60 | 3,68 | 3,65 | 3,65 | 3,67 | 731 | 20.610.832 |
| 3/1/2025 | 3,60 | 3,64 | +0,28% | 3,57 | 3,68 | 3,61 | 3,60 | 3,64 | 1.204 | 17.339.332 |
| 2/1/2025 | 3,62 | 3,63 | -0,82% | 3,40 | 3,69 | 3,55 | 3,63 | 3,64 | 1.080 | 30.003.573 |
| 30/12/2024 | 3,65 | 3,66 | +0,27% | 3,40 | 3,68 | 3,52 | 3,66 | 3,67 | 6.400 | 71.123.421 |
| 27/12/2024 | 3,71 | 3,65 | -1,35% | 3,61 | 3,71 | 3,65 | 3,65 | 3,66 | 2.185 | 27.718.409 |
| 26/12/2024 | 3,51 | 3,70 | +6,32% | 3,50 | 3,70 | 3,60 | 3,66 | 3,70 | 3.524 | 127.386.057 |
| 23/12/2024 | 3,41 | 3,48 | +2,05% | 3,40 | 3,65 | 3,46 | 3,48 | 3,52 | 4.767 | 87.945.823 |
| 20/12/2024 | 3,52 | 3,41 | -3,13% | 3,36 | 3,52 | 3,47 | 3,41 | 3,49 | 3.386 | 73.157.610 |
| 19/12/2024 | 3,55 | 3,52 | -0,85% | 3,35 | 3,57 | 3,49 | 3,52 | 3,55 | 10.103 | 85.344.440 |
| 18/12/2024 | 3,60 | 3,55 | -1,39% | 3,54 | 3,64 | 3,55 | 3,54 | 3,55 | 804 | 49.998.906 |
| 17/12/2024 | 3,65 | 3,60 | -1,37% | 3,52 | 3,67 | 3,55 | 3,60 | 3,62 | 2.228 | 647.692.211 |
| 16/12/2024 | 3,65 | 3,65 | -0,54% | 3,58 | 3,66 | 3,60 | 3,65 | 3,66 | 986 | 114.858.645 |
| 13/12/2024 | 3,65 | 3,67 | +0,55% | 3,64 | 3,68 | 3,64 | 3,65 | 3,67 | 3.042 | 22.465.440 |
| 12/12/2024 | 3,66 | 3,65 | -0,27% | 3,65 | 3,68 | 3,65 | 3,65 | 3,66 | 2.581 | 43.476.078 |
| 11/12/2024 | 3,67 | 3,66 | -0,27% | 3,65 | 3,69 | 3,66 | 3,66 | 3,67 | 2.004 | 70.599.546 |
| 10/12/2024 | 3,65 | 3,67 | +0,55% | 3,65 | 3,68 | 3,67 | 3,67 | 3,68 | 2.854 | 47.944.811 |
| 9/12/2024 | 3,66 | 3,65 | -0,54% | 3,64 | 3,70 | 3,65 | 3,65 | 3,68 | 3.379 | 29.985.606 |
| 6/12/2024 | 3,64 | 3,67 | +0,55% | 3,63 | 3,70 | 3,66 | 3,67 | 3,69 | 5.121 | 96.220.505 |
| 5/12/2024 | 3,63 | 3,65 | -0,27% | 3,63 | 3,69 | 3,64 | 3,65 | 3,66 | 3.473 | 63.723.340 |
| 4/12/2024 | 3,64 | 3,66 | +0,27% | 3,63 | 3,69 | 3,64 | 3,63 | 3,66 | 2.559 | 91.653.877 |
| 3/12/2024 | 3,65 | 3,65 | 0,00% | 3,65 | 3,72 | 3,66 | 3,65 | 3,68 | 2.136 | 45.695.152 |
| 2/12/2024 | 3,62 | 3,65 | -1,08% | 3,60 | 3,68 | 3,64 | 3,65 | 3,67 | 1.165 | 66.444.032 |
| 29/11/2024 | 3,62 | 3,69 | +1,93% | 3,50 | 3,69 | 3,59 | 3,60 | 3,69 | 7.130 | 122.066.008 |
| 28/11/2024 | 3,71 | 3,62 | -2,43% | 3,62 | 3,73 | 3,67 | 3,62 | 3,66 | 2.749 | 34.401.905 |
| 27/11/2024 | 3,73 | 3,71 | 0,00% | 3,67 | 3,74 | 3,70 | 3,71 | 3,73 | 2.958 | 60.650.619 |
| 26/11/2024 | 3,65 | 3,71 | +2,20% | 3,65 | 3,72 | 3,68 | 3,69 | 3,71 | 2.558 | 71.731.812 |
| 25/11/2024 | 3,64 | 3,63 | 0,00% | 3,62 | 3,69 | 3,66 | 3,63 | 3,66 | 4.264 | 84.635.233 |
| 22/11/2024 | 3,65 | 3,63 | -0,55% | 3,62 | 3,68 | 3,64 | 3,62 | 3,63 | 5.156 | 83.574.025 |
| 21/11/2024 | 3,64 | 3,65 | +0,27% | 3,61 | 3,68 | 3,64 | 3,64 | 3,65 | 13.123 | 97.234.967 |
| 19/11/2024 | 3,66 | 3,64 | -0,55% | 3,61 | 3,70 | 3,65 | 3,64 | 3,65 | 1.962 | 64.653.897 |
| 18/11/2024 | 3,76 | 3,66 | -2,66% | 3,63 | 3,76 | 3,70 | 3,66 | 3,70 | 3.135 | 85.652.013 |
| 14/11/2024 | 3,70 | 3,76 | +0,53% | 3,70 | 3,77 | 3,73 | 3,76 | 3,77 | 1.326 | 61.139.630 |
| 13/11/2024 | 3,80 | 3,74 | -1,84% | 3,71 | 3,83 | 3,76 | 3,72 | 3,74 | 2.567 | 63.994.904 |
| 12/11/2024 | 3,85 | 3,81 | -1,04% | 3,69 | 3,86 | 3,81 | 3,75 | 3,81 | 2.639 | 63.854.457 |
| 11/11/2024 | 3,93 | 3,85 | -2,28% | 3,83 | 3,94 | 3,89 | 3,85 | 3,89 | 3.655 | 68.538.108 |
| 8/11/2024 | 3,92 | 3,94 | 0,00% | 3,92 | 3,96 | 3,93 | 3,94 | 3,95 | 3.496 | 61.937.235 |
| 7/11/2024 | 3,98 | 3,94 | -0,51% | 3,93 | 3,98 | 3,95 | 3,94 | 3,97 | 1.071 | 51.782.489 |
| 6/11/2024 | 3,94 | 3,96 | +0,76% | 3,92 | 3,97 | 3,94 | 3,94 | 3,96 | 1.088 | 70.787.545 |
| 5/11/2024 | 3,97 | 3,93 | -0,51% | 3,90 | 3,97 | 3,92 | 3,93 | 3,95 | 1.316 | 74.298.265 |
| 4/11/2024 | 3,94 | 3,95 | +0,25% | 3,89 | 3,97 | 3,94 | 3,95 | 3,97 | 3.668 | 63.736.968 |
| 1/11/2024 | 3,97 | 3,94 | -1,01% | 3,91 | 3,98 | 3,93 | 3,94 | 3,97 | 9.167 | 52.909.485 |
| 31/10/2024 | 3,96 | 3,98 | +0,51% | 3,89 | 4,00 | 3,95 | 3,92 | 3,98 | 1.213 | 89.324.859 |
| 30/10/2024 | 3,91 | 3,96 | +1,80% | 3,88 | 3,96 | 3,92 | 3,94 | 3,96 | 1.122 | 53.119.296 |
| 29/10/2024 | 3,96 | 3,89 | -0,77% | 3,88 | 3,97 | 3,90 | 3,88 | 3,89 | 3.475 | 100.632.348 |
| 28/10/2024 | 3,94 | 3,92 | +0,77% | 3,88 | 3,96 | 3,91 | 3,92 | 3,94 | 2.484 | 45.371.288 |
| 25/10/2024 | 3,96 | 3,89 | -1,02% | 3,85 | 3,97 | 3,91 | 3,88 | 3,89 | 4.668 | 52.143.035 |
| 24/10/2024 | 3,92 | 3,93 | -0,25% | 3,81 | 3,98 | 3,89 | 3,93 | 3,95 | 5.266 | 75.567.053 |
| 23/10/2024 | 4,00 | 3,94 | -1,50% | 3,92 | 4,00 | 3,94 | 3,92 | 3,94 | 1.101 | 75.842.298 |
| 22/10/2024 | 3,97 | 4,00 | +1,52% | 3,94 | 4,01 | 3,98 | 3,99 | 4,00 | 1.440 | 151.256.394 |