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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 3,97 | 4,00 | +1,27% | 3,90 | 4,00 | 3,97 | 3,99 | 4,00 | 4.889 | 63.825.865 |
| 17/10/2024 | 3,86 | 3,95 | -89,77% | 3,76 | 3,99 | 3,88 | 3,93 | 3,95 | 10.263 | 125.453.811 |
| 16/10/2024 | 38,34 | 38,62 | +0,78% | 38,25 | 38,94 | 38,55 | 38,62 | 38,77 | 1.512 | 44.274.359 |
| 15/10/2024 | 39,06 | 38,32 | -2,02% | 38,06 | 39,45 | 38,58 | 38,32 | 38,65 | 3.828 | 110.340.936 |
| 14/10/2024 | 39,08 | 39,11 | +0,28% | 38,31 | 39,65 | 39,04 | 39,11 | 39,51 | 1.998 | 109.123.915 |
| 11/10/2024 | 39,19 | 39,00 | -0,76% | 38,06 | 39,30 | 38,96 | 38,42 | 39,30 | 2.252 | 82.365.822 |
| 10/10/2024 | 39,99 | 39,30 | -1,06% | 38,52 | 39,99 | 39,20 | 39,19 | 39,45 | 3.645 | 121.964.341 |
| 9/10/2024 | 39,70 | 39,72 | +1,09% | 39,45 | 39,88 | 39,68 | 39,64 | 39,72 | 4.648 | 146.328.040 |
| 8/10/2024 | 39,30 | 39,29 | -0,63% | 39,00 | 39,49 | 39,28 | 39,28 | 39,44 | 2.387 | 56.612.385 |
| 7/10/2024 | 39,32 | 39,54 | -0,40% | 38,90 | 39,80 | 39,53 | 39,54 | 39,90 | 1.965 | 112.471.690 |
| 4/10/2024 | 39,75 | 39,70 | +1,51% | 38,80 | 39,75 | 39,16 | 39,20 | 39,70 | 2.763 | 59.856.912 |
| 3/10/2024 | 38,05 | 39,11 | +0,15% | 38,05 | 39,15 | 38,85 | 38,96 | 39,11 | 997 | 40.166.277 |
| 2/10/2024 | 37,74 | 39,05 | +2,09% | 37,72 | 39,05 | 38,74 | 38,61 | 39,05 | 3.941 | 145.976.609 |
| 1/10/2024 | 38,76 | 38,25 | -4,38% | 38,25 | 39,53 | 38,58 | 38,24 | 38,58 | 2.794 | 128.494.637 |
| 30/9/2024 | 39,96 | 40,00 | +1,27% | 39,24 | 40,00 | 39,52 | 40,00 | 40,01 | 1.236 | 51.835.603 |
| 26/9/2024 | 39,86 | 39,50 | -0,90% | 39,50 | 40,08 | 39,80 | 39,50 | 39,93 | 1.206 | 59.004.547 |
| 25/9/2024 | 39,49 | 39,86 | -0,13% | 39,47 | 40,08 | 39,81 | 39,86 | 40,02 | 1.699 | 44.631.929 |
| 24/9/2024 | 39,10 | 39,91 | +1,86% | 39,10 | 40,08 | 39,80 | 39,91 | 40,07 | 1.933 | 197.476.234 |
| 23/9/2024 | 40,20 | 39,18 | -1,61% | 39,10 | 40,20 | 39,40 | 39,18 | 39,20 | 3.937 | 69.821.453 |
| 20/9/2024 | 39,44 | 39,82 | -1,46% | 39,30 | 40,68 | 39,80 | 39,63 | 39,82 | 5.050 | 69.612.038 |
| 19/9/2024 | 39,48 | 40,41 | +1,05% | 39,40 | 40,98 | 40,28 | 40,11 | 40,50 | 1.708 | 172.599.059 |
| 18/9/2024 | 39,14 | 39,99 | +1,19% | 39,13 | 40,20 | 39,76 | 39,82 | 39,99 | 1.253 | 193.160.254 |
| 17/9/2024 | 39,41 | 39,52 | +0,28% | 39,36 | 39,59 | 39,47 | 39,42 | 39,52 | 708 | 44.924.233 |
| 16/9/2024 | 39,30 | 39,41 | +0,23% | 39,29 | 39,75 | 39,51 | 39,41 | 39,43 | 3.043 | 66.013.068 |
| 13/9/2024 | 39,50 | 39,32 | -0,20% | 39,28 | 39,59 | 39,42 | 39,32 | 39,48 | 1.955 | 71.272.587 |
| 12/9/2024 | 39,42 | 39,40 | -0,66% | 39,40 | 39,65 | 39,48 | 39,40 | 39,50 | 703 | 46.360.689 |
| 11/9/2024 | 39,39 | 39,66 | +0,10% | 39,37 | 39,79 | 39,51 | 39,60 | 39,66 | 643 | 43.681.057 |
| 10/9/2024 | 39,38 | 39,62 | -0,18% | 39,38 | 39,69 | 39,56 | 39,42 | 39,62 | 1.767 | 66.391.890 |
| 9/9/2024 | 39,98 | 39,69 | +0,23% | 39,36 | 39,98 | 39,53 | 39,47 | 39,69 | 741 | 51.359.831 |
| 6/9/2024 | 38,84 | 39,60 | +2,06% | 38,70 | 39,88 | 39,41 | 39,60 | 39,81 | 5.130 | 193.716.211 |
| 5/9/2024 | 38,86 | 38,80 | -0,15% | 38,47 | 38,97 | 38,73 | 38,83 | 38,84 | 1.898 | 84.777.150 |
| 4/9/2024 | 38,73 | 38,86 | +0,15% | 38,73 | 39,05 | 38,83 | 38,86 | 39,01 | 948 | 76.929.648 |
| 3/9/2024 | 38,74 | 38,80 | -0,77% | 38,73 | 39,05 | 38,86 | 38,79 | 38,80 | 962 | 55.245.122 |
| 2/9/2024 | 39,46 | 39,10 | -3,58% | 38,36 | 39,72 | 39,07 | 39,10 | 39,13 | 2.459 | 211.379.409 |
| 30/8/2024 | 40,20 | 40,55 | +0,97% | 39,85 | 40,55 | 39,96 | 40,00 | 40,55 | 2.902 | 155.313.797 |
| 29/8/2024 | 40,11 | 40,16 | +0,12% | 40,11 | 40,65 | 40,31 | 40,16 | 40,39 | 2.506 | 41.322.666 |
| 28/8/2024 | 40,50 | 40,11 | +0,07% | 40,00 | 40,52 | 40,26 | 40,11 | 40,31 | 2.734 | 84.404.229 |
| 27/8/2024 | 40,08 | 40,08 | 0,00% | 40,01 | 40,52 | 40,18 | 40,08 | 40,25 | 1.163 | 80.076.510 |
| 26/8/2024 | 40,08 | 40,08 | -0,07% | 40,08 | 40,56 | 40,18 | 40,08 | 40,09 | 789 | 48.439.325 |
| 23/8/2024 | 40,40 | 40,11 | -0,47% | 40,10 | 40,69 | 40,32 | 40,11 | 40,40 | 2.295 | 48.222.331 |
| 22/8/2024 | 40,50 | 40,30 | -0,49% | 40,08 | 41,74 | 40,59 | 40,32 | 41,11 | 3.753 | 114.760.157 |
| 21/8/2024 | 40,80 | 40,50 | +0,47% | 40,28 | 40,80 | 40,50 | 40,27 | 40,51 | 972 | 62.288.576 |
| 20/8/2024 | 40,01 | 40,31 | +0,02% | 40,00 | 40,76 | 40,35 | 40,31 | 40,44 | 3.136 | 51.367.601 |
| 19/8/2024 | 40,14 | 40,30 | -0,22% | 40,14 | 40,47 | 40,30 | 40,26 | 40,30 | 561 | 39.543.933 |
| 16/8/2024 | 40,33 | 40,39 | +0,05% | 40,13 | 40,56 | 40,29 | 40,15 | 40,39 | 2.539 | 57.855.152 |
| 15/8/2024 | 40,13 | 40,37 | +0,60% | 40,13 | 40,69 | 40,32 | 40,37 | 40,50 | 2.312 | 92.980.884 |
| 14/8/2024 | 40,13 | 40,13 | -0,37% | 40,13 | 40,27 | 40,14 | 40,13 | 40,14 | 912 | 64.608.453 |
| 13/8/2024 | 40,47 | 40,28 | +0,17% | 40,01 | 40,52 | 40,22 | 40,13 | 40,28 | 664 | 31.532.011 |
| 12/8/2024 | 40,23 | 40,21 | 0,00% | 40,21 | 40,89 | 40,42 | 40,21 | 40,27 | 2.755 | 60.948.888 |
| 9/8/2024 | 40,22 | 40,21 | 0,00% | 40,21 | 40,36 | 40,21 | 40,21 | 40,23 | 1.426 | 45.331.431 |
| 8/8/2024 | 40,35 | 40,21 | -0,35% | 40,21 | 40,35 | 40,23 | 40,21 | 40,26 | 549 | 29.224.871 |
| 7/8/2024 | 40,40 | 40,35 | -0,12% | 40,20 | 40,97 | 40,24 | 40,34 | 40,35 | 860 | 36.561.472 |
| 6/8/2024 | 40,21 | 40,40 | +0,47% | 40,21 | 40,40 | 40,24 | 40,21 | 40,40 | 613 | 40.232.758 |
| 5/8/2024 | 40,10 | 40,21 | -1,42% | 40,02 | 40,34 | 40,21 | 40,21 | 40,32 | 1.735 | 46.303.311 |
| 2/8/2024 | 40,56 | 40,79 | +0,57% | 40,20 | 40,97 | 40,61 | 40,62 | 40,79 | 2.295 | 36.965.947 |
| 1/8/2024 | 39,91 | 40,56 | -1,39% | 39,91 | 41,00 | 40,41 | 40,56 | 40,99 | 2.483 | 157.319.350 |
| 31/7/2024 | 41,27 | 41,13 | +0,46% | 40,82 | 41,27 | 41,01 | 41,13 | 41,27 | 1.244 | 257.271.309 |
| 30/7/2024 | 40,55 | 40,94 | +0,32% | 40,55 | 41,25 | 40,80 | 40,94 | 41,23 | 7.962 | 191.924.692 |
| 29/7/2024 | 41,70 | 40,81 | -2,13% | 40,40 | 41,94 | 40,88 | 40,81 | 41,04 | 3.474 | 194.634.454 |
| 26/7/2024 | 41,93 | 41,70 | -0,10% | 41,70 | 42,48 | 41,94 | 41,70 | 41,94 | 2.133 | 59.995.922 |
| 25/7/2024 | 41,99 | 41,74 | -0,60% | 41,53 | 42,00 | 41,74 | 41,70 | 41,74 | 461 | 74.579.545 |
| 24/7/2024 | 42,51 | 41,99 | -2,14% | 41,53 | 42,84 | 42,05 | 41,95 | 41,99 | 2.892 | 110.472.437 |
| 23/7/2024 | 42,75 | 42,91 | -0,99% | 42,72 | 43,20 | 43,00 | 42,91 | 43,00 | 930 | 147.011.876 |
| 22/7/2024 | 42,51 | 43,34 | +0,23% | 42,40 | 43,36 | 42,89 | 43,26 | 43,34 | 2.652 | 92.584.679 |