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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 4,77 | 4,75 | +0,64% | 4,72 | 4,77 | 4,72 | 4,72 | 4,75 | 448 | 30.134.554 |
| 16/4/2025 | 4,69 | 4,72 | -0,84% | 4,69 | 4,75 | 4,72 | 4,72 | 4,73 | 528 | 37.204.060 |
| 15/4/2025 | 4,70 | 4,76 | +0,85% | 4,69 | 4,78 | 4,74 | 4,74 | 4,76 | 1.251 | 629.656.734 |
| 14/4/2025 | 4,70 | 4,72 | +0,43% | 4,69 | 4,73 | 4,70 | 4,72 | 4,73 | 711 | 34.458.234 |
| 11/4/2025 | 4,73 | 4,70 | -0,84% | 4,68 | 4,73 | 4,70 | 4,70 | 4,71 | 1.792 | 54.152.866 |
| 10/4/2025 | 4,80 | 4,74 | -2,47% | 4,65 | 4,80 | 4,70 | 4,72 | 4,74 | 491 | 52.881.121 |
| 9/4/2025 | 4,55 | 4,86 | +7,28% | 4,20 | 4,90 | 4,72 | 4,86 | 4,87 | 1.303 | 274.261.830 |
| 8/4/2025 | 4,52 | 4,53 | +0,22% | 4,50 | 4,55 | 4,52 | 4,50 | 4,53 | 369 | 33.017.178 |
| 7/4/2025 | 4,53 | 4,52 | -0,44% | 4,50 | 4,56 | 4,53 | 4,52 | 4,53 | 899 | 62.951.960 |
| 4/4/2025 | 4,57 | 4,54 | -0,22% | 4,53 | 4,57 | 4,54 | 4,54 | 4,55 | 1.641 | 46.083.961 |
| 3/4/2025 | 4,61 | 4,55 | -0,66% | 4,55 | 4,61 | 4,55 | 4,55 | 4,56 | 463 | 54.023.318 |
| 2/4/2025 | 4,62 | 4,58 | -0,87% | 4,58 | 4,62 | 4,59 | 4,58 | 4,63 | 437 | 97.020.389 |
| 1/4/2025 | 4,57 | 4,62 | 0,00% | 4,57 | 4,62 | 4,59 | 4,59 | 4,62 | 395 | 19.739.583 |
| 31/3/2025 | 4,62 | 4,62 | 0,00% | 4,60 | 4,66 | 4,62 | 4,61 | 4,62 | 488 | 25.242.350 |
| 28/3/2025 | 4,65 | 4,62 | -1,07% | 4,59 | 4,70 | 4,66 | 4,62 | 4,64 | 1.462 | 51.930.626 |
| 27/3/2025 | 4,68 | 4,67 | 0,00% | 4,63 | 4,69 | 4,65 | 4,65 | 4,67 | 1.663 | 72.243.799 |
| 26/3/2025 | 4,75 | 4,67 | -0,64% | 4,67 | 4,78 | 4,69 | 4,67 | 4,69 | 1.365 | 48.624.597 |
| 25/3/2025 | 4,67 | 4,70 | 0,00% | 4,67 | 4,80 | 4,71 | 4,68 | 4,70 | 880 | 60.058.825 |
| 24/3/2025 | 4,78 | 4,70 | -2,29% | 4,67 | 4,78 | 4,70 | 4,70 | 4,71 | 1.963 | 107.316.142 |
| 21/3/2025 | 4,88 | 4,81 | +0,21% | 4,78 | 4,88 | 4,81 | 4,78 | 4,81 | 1.994 | 57.137.559 |
| 20/3/2025 | 4,82 | 4,80 | -1,03% | 4,67 | 4,97 | 4,83 | 4,80 | 4,81 | 2.222 | 1.600.784.525 |
| 19/3/2025 | 4,82 | 4,85 | +3,63% | 4,67 | 5,02 | 4,88 | 4,84 | 4,86 | 4.090 | 228.849.279 |
| 18/3/2025 | 4,20 | 4,68 | +10,64% | 4,20 | 4,87 | 4,65 | 4,64 | 4,68 | 3.808 | 1.141.747.914 |
| 17/3/2025 | 4,19 | 4,23 | +0,71% | 4,19 | 4,23 | 4,19 | 4,20 | 4,23 | 3.512 | 88.685.122 |
| 14/3/2025 | 4,14 | 4,20 | -0,47% | 4,12 | 4,25 | 4,19 | 4,20 | 4,24 | 3.007 | 114.707.087 |
| 13/3/2025 | 4,09 | 4,22 | +1,44% | 4,09 | 4,22 | 4,18 | 4,18 | 4,24 | 2.186 | 1.009.011.539 |
| 12/3/2025 | 4,20 | 4,16 | 0,00% | 4,07 | 4,24 | 4,16 | 4,16 | 4,17 | 3.355 | 107.973.419 |
| 11/3/2025 | 4,00 | 4,16 | +4,00% | 3,98 | 4,20 | 4,00 | 4,14 | 4,17 | 2.939 | 446.360.714 |
| 10/3/2025 | 3,85 | 4,00 | +4,44% | 3,84 | 4,00 | 3,93 | 3,97 | 4,00 | 746 | 59.705.958 |
| 7/3/2025 | 3,82 | 3,83 | +0,26% | 3,79 | 3,86 | 3,82 | 3,83 | 3,86 | 2.444 | 43.854.930 |
| 6/3/2025 | 3,85 | 3,82 | +0,26% | 3,81 | 3,86 | 3,84 | 3,82 | 3,86 | 432 | 10.868.780 |
| 5/3/2025 | 3,81 | 3,81 | -0,78% | 3,80 | 3,85 | 3,82 | 3,81 | 3,85 | 403 | 27.766.085 |
| 28/2/2025 | 3,82 | 3,84 | +1,05% | 3,74 | 3,95 | 3,84 | 3,84 | 3,91 | 717 | 61.988.898 |
| 27/2/2025 | 3,76 | 3,80 | +2,15% | 3,71 | 3,80 | 3,76 | 3,74 | 3,82 | 532 | 20.950.452 |
| 26/2/2025 | 3,74 | 3,72 | -0,53% | 3,70 | 3,77 | 3,70 | 3,70 | 3,72 | 566 | 49.823.956 |
| 25/2/2025 | 3,72 | 3,74 | +0,81% | 3,70 | 3,74 | 3,71 | 3,73 | 3,74 | 488 | 24.473.153 |
| 24/2/2025 | 3,75 | 3,71 | -1,85% | 3,70 | 3,79 | 3,70 | 3,71 | 3,73 | 2.432 | 90.678.500 |
| 21/2/2025 | 3,71 | 3,78 | +1,89% | 3,70 | 3,80 | 3,71 | 3,73 | 3,78 | 372 | 24.791.272 |
| 20/2/2025 | 3,71 | 3,71 | 0,00% | 3,69 | 3,80 | 3,72 | 3,70 | 3,71 | 3.472 | 50.350.405 |
| 19/2/2025 | 3,74 | 3,71 | -0,27% | 3,71 | 3,74 | 3,71 | 3,71 | 3,72 | 316 | 18.500.225 |
| 18/2/2025 | 3,71 | 3,72 | +0,27% | 3,70 | 3,73 | 3,71 | 3,71 | 3,72 | 384 | 24.879.816 |
| 17/2/2025 | 3,71 | 3,71 | 0,00% | 3,70 | 3,75 | 3,71 | 3,71 | 3,72 | 1.090 | 66.619.771 |
| 14/2/2025 | 3,72 | 3,71 | -0,27% | 3,69 | 3,72 | 3,71 | 3,71 | 3,72 | 1.050 | 18.787.058 |
| 13/2/2025 | 3,71 | 3,72 | +0,27% | 3,70 | 3,72 | 3,70 | 3,71 | 3,72 | 638 | 36.491.240 |
| 12/2/2025 | 3,68 | 3,71 | +0,82% | 3,68 | 3,72 | 3,70 | 3,69 | 3,71 | 288 | 13.229.780 |
| 11/2/2025 | 3,70 | 3,68 | -0,54% | 3,68 | 3,73 | 3,69 | 3,68 | 3,70 | 4.272 | 27.232.430 |
| 10/2/2025 | 3,71 | 3,70 | -0,27% | 3,70 | 3,72 | 3,70 | 3,70 | 3,72 | 671 | 16.269.406 |
| 7/2/2025 | 3,65 | 3,71 | +1,92% | 3,65 | 3,74 | 3,70 | 3,71 | 3,72 | 1.842 | 87.362.887 |
| 6/2/2025 | 3,72 | 3,64 | -2,15% | 3,64 | 3,72 | 3,67 | 3,64 | 3,69 | 2.845 | 30.996.631 |
| 5/2/2025 | 3,68 | 3,72 | +1,09% | 3,67 | 3,73 | 3,69 | 3,68 | 3,72 | 6.018 | 40.319.174 |
| 4/2/2025 | 3,70 | 3,68 | -0,27% | 3,68 | 3,73 | 3,69 | 3,67 | 3,68 | 4.192 | 48.184.984 |
| 3/2/2025 | 3,66 | 3,69 | -0,27% | 3,65 | 3,75 | 3,70 | 3,69 | 3,71 | 3.555 | 25.290.083 |
| 31/1/2025 | 3,68 | 3,70 | +0,82% | 3,67 | 3,72 | 3,68 | 3,67 | 3,70 | 2.071 | 35.573.163 |
| 30/1/2025 | 3,61 | 3,67 | +0,27% | 3,61 | 3,68 | 3,66 | 3,66 | 3,67 | 2.442 | 21.358.528 |
| 29/1/2025 | 3,60 | 3,66 | +1,95% | 3,60 | 3,67 | 3,64 | 3,66 | 3,67 | 1.772 | 20.122.718 |
| 28/1/2025 | 3,59 | 3,59 | +0,28% | 3,59 | 3,64 | 3,61 | 3,59 | 3,60 | 912 | 36.645.956 |
| 27/1/2025 | 3,65 | 3,58 | -1,92% | 3,58 | 3,65 | 3,60 | 3,58 | 3,61 | 2.387 | 18.587.040 |
| 24/1/2025 | 3,65 | 3,65 | 0,00% | 3,58 | 3,67 | 3,61 | 3,65 | 3,66 | 3.792 | 53.476.418 |
| 23/1/2025 | 3,62 | 3,65 | +0,27% | 3,61 | 3,66 | 3,62 | 3,61 | 3,66 | 2.579 | 67.708.823 |
| 22/1/2025 | 3,65 | 3,64 | -0,27% | 3,60 | 3,69 | 3,64 | 3,62 | 3,65 | 1.061 | 47.073.041 |
| 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 |
| 21/10/2024 | 4,00 | 3,94 | -1,50% | 3,90 | 4,01 | 3,94 | 3,92 | 3,94 | 6.166 | 71.806.431 |