Fii Sant Ren

SARE11
🏛️ brazil →
4.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 5.25 5.38 5.25 5.34 0.1M
2021-12-29 5.22 5.25 5.19 5.24 0.1M
2021-12-28 5.25 5.26 5.17 5.22 0.2M
2021-12-27 5.19 5.34 5.19 5.25 0.2M
2021-12-23 5.15 5.21 5.12 5.18 0.1M
2021-12-22 5.14 5.14 5.06 5.13 0.1M
2021-12-21 5.10 5.20 4.89 5.14 0.1M
2021-12-20 5.08 5.16 5.04 5.10 0.1M
2021-12-17 5.04 5.08 5.00 5.08 0.1M
2021-12-16 5.04 5.11 5.02 5.09 0.1M
2021-12-15 5.11 5.11 4.97 5.04 0.2M
2021-12-14 5.02 5.11 5.02 5.06 0.1M
2021-12-13 4.95 5.11 4.91 5.07 0.1M
2021-12-10 4.91 5.00 4.82 4.95 0.2M
2021-12-09 5.11 5.18 4.91 4.94 0.3M
2021-12-08 5.24 5.26 5.00 5.09 0.3M
2021-12-07 5.04 5.24 5.03 5.16 0.1M
2021-12-06 4.85 5.18 4.85 4.97 0.2M
2021-12-03 4.74 4.94 4.73 4.90 0.1M
2021-12-02 4.72 4.78 4.68 4.74 0.1M
2021-12-01 4.63 4.76 4.60 4.72 0.1M
2021-11-30 4.68 4.68 4.59 4.59 0.1M
2021-11-29 4.65 4.69 4.62 4.68 0.1M
2021-11-26 4.68 4.70 4.62 4.65 0.1M
2021-11-25 4.80 4.84 4.60 4.68 0.1M
2021-11-24 4.69 4.84 4.60 4.78 0.1M
2021-11-23 4.83 4.83 4.52 4.68 0.4M
2021-11-22 4.99 4.99 4.82 4.83 0.2M
2021-11-19 5.04 5.04 4.84 4.95 0.2M
2021-11-18 5.18 5.21 4.97 5.02 0.2M
2021-11-17 5.24 5.24 5.06 5.18 0.1M
2021-11-16 5.28 5.28 5.15 5.15 0.1M
2021-11-12 5.29 5.32 5.16 5.23 0.1M
2021-11-11 5.28 5.29 5.21 5.29 0.1M
2021-11-10 5.30 5.43 5.21 5.28 0.1M
2021-11-09 5.38 5.44 5.29 5.35 0.1M
2021-11-08 5.53 5.55 5.38 5.38 0.0M
2021-11-05 5.55 5.55 5.38 5.46 0.1M
2021-11-04 5.52 5.52 5.42 5.49 0.1M
2021-11-03 5.59 5.62 5.42 5.52 0.1M
2021-11-01 5.62 5.67 5.50 5.60 0.0M
2021-10-29 5.62 5.64 5.45 5.61 0.1M
2021-10-28 5.58 5.62 5.45 5.58 0.1M
2021-10-27 5.62 5.62 5.46 5.55 0.1M
2021-10-26 5.74 5.74 5.55 5.55 0.1M
2021-10-25 5.58 5.69 5.55 5.67 0.1M
2021-10-22 5.65 5.65 5.56 5.58 0.1M
2021-10-21 5.73 5.73 5.56 5.65 0.1M
2021-10-20 5.78 5.82 5.63 5.70 0.1M
2021-10-19 5.83 5.83 5.67 5.68 0.1M
2021-10-18 5.79 5.84 5.78 5.83 0.0M
2021-10-15 5.83 5.83 5.63 5.76 0.1M
2021-10-14 5.79 5.84 5.70 5.80 0.2M
2021-10-13 5.82 5.82 5.76 5.79 0.0M
2021-10-11 5.89 5.89 5.76 5.82 0.1M
2021-10-08 5.84 5.91 5.84 5.85 0.1M
2021-10-07 5.78 5.88 5.78 5.84 0.1M
2021-10-06 5.79 5.84 5.76 5.78 0.1M
2021-10-05 5.90 5.90 5.76 5.83 0.1M
2021-10-04 5.75 5.89 5.70 5.78 0.1M
2021-10-01 5.55 5.75 5.47 5.72 0.1M
2021-09-30 5.56 5.63 5.45 5.60 0.1M
2021-09-29 5.37 5.54 5.34 5.45 0.2M
2021-09-28 5.57 5.62 5.21 5.34 0.2M
2021-09-27 5.50 5.63 5.50 5.57 0.1M
2021-09-24 5.15 5.54 5.15 5.50 0.2M
2021-09-23 5.28 5.31 5.13 5.15 0.3M
2021-09-22 5.42 5.42 5.28 5.28 0.2M
2021-09-21 5.58 5.63 5.37 5.40 0.2M
2021-09-20 5.62 5.64 5.55 5.55 0.1M
2021-09-17 5.73 5.76 5.61 5.62 0.1M
2021-09-16 5.80 5.80 5.70 5.72 0.1M
2021-09-15 5.86 5.87 5.73 5.79 0.1M
2021-09-14 5.90 5.90 5.82 5.83 0.1M
2021-09-13 5.90 5.90 5.85 5.86 0.0M
2021-09-10 5.83 5.92 5.79 5.90 0.1M
2021-09-09 6.01 6.04 5.74 5.79 0.1M
2021-09-08 6.11 6.15 5.92 6.00 0.1M
2021-09-06 6.35 6.35 6.06 6.08 0.1M
2021-09-03 6.12 6.35 5.94 6.35 0.2M
2021-09-02 6.12 6.19 6.12 6.18 0.1M
2021-09-01 6.30 6.30 6.12 6.12 0.0M
2021-08-31 6.24 6.27 6.14 6.26 0.0M
2021-08-30 6.27 6.27 6.07 6.24 0.1M
2021-08-27 6.13 6.25 6.13 6.23 0.1M
2021-08-26 6.46 6.46 6.10 6.11 0.1M
2021-08-25 6.41 6.54 6.34 6.46 0.1M
2021-08-24 6.41 6.48 6.26 6.41 0.0M
2021-08-23 6.30 6.54 6.30 6.40 0.1M
2021-08-20 6.16 6.33 6.02 6.30 0.1M
2021-08-19 5.97 6.16 5.83 6.16 0.1M
2021-08-18 6.00 6.07 5.80 5.96 0.2M
2021-08-17 5.82 6.00 5.57 6.00 0.2M
2021-08-16 5.87 5.87 5.68 5.68 0.2M
2021-08-13 5.99 6.04 5.84 5.86 0.1M
2021-08-12 5.97 6.09 5.90 5.94 0.1M
2021-08-11 6.19 6.19 5.84 5.97 0.1M
2021-08-10 6.12 6.15 6.05 6.07 0.1M
2021-08-09 6.07 6.19 5.96 6.06 0.2M
2021-08-06 6.11 6.11 5.83 5.97 0.2M
2021-08-05 6.34 6.40 6.04 6.04 0.2M
2021-08-04 6.20 6.34 6.16 6.34 0.2M
2021-08-03 6.48 6.49 6.19 6.26 0.2M
2021-08-02 6.77 6.77 6.41 6.42 0.3M
2021-07-30 6.67 6.80 6.66 6.73 0.1M
2021-07-29 6.76 6.79 6.67 6.76 0.1M
2021-07-28 6.73 6.79 6.69 6.69 0.1M
2021-07-27 6.90 6.90 6.70 6.80 0.1M
2021-07-26 6.84 6.89 6.78 6.84 0.1M
2021-07-23 6.82 6.91 6.79 6.84 0.1M
2021-07-22 6.83 6.84 6.77 6.82 0.0M
2021-07-21 6.85 6.87 6.80 6.83 0.1M
2021-07-20 6.85 6.90 6.80 6.85 0.0M
2021-07-19 6.87 6.89 6.78 6.88 0.1M
2021-07-16 6.73 6.87 6.73 6.85 0.1M
2021-07-15 6.83 6.90 6.73 6.83 0.1M
2021-07-14 6.80 6.91 6.78 6.83 0.1M
2021-07-13 6.82 7.09 6.76 6.76 0.1M
2021-07-12 6.73 6.91 6.73 6.79 0.1M
2021-07-08 6.73 6.89 6.71 6.87 0.1M
2021-07-07 6.64 6.89 6.64 6.82 0.1M
2021-07-06 6.73 6.94 6.58 6.70 0.1M
2021-07-05 6.76 6.83 6.65 6.74 0.1M
2021-07-02 6.94 6.94 6.76 6.76 0.0M
2021-07-01 7.01 7.08 6.73 6.89 0.2M
2021-06-30 7.08 7.08 7.00 7.08 0.0M
2021-06-29 7.04 7.08 6.96 7.08 0.1M
2021-06-28 6.84 6.99 6.69 6.98 0.1M
2021-06-25 7.04 7.11 6.68 7.05 0.2M
2021-06-24 7.14 7.14 6.90 7.02 0.1M
2021-06-23 7.32 7.32 6.97 7.04 0.1M
2021-06-22 7.29 7.29 7.20 7.21 0.1M
2021-06-21 7.33 7.33 7.21 7.26 0.2M
2021-06-18 7.33 7.33 7.18 7.33 0.2M
2021-06-17 7.31 7.33 7.22 7.33 0.1M
2021-06-16 7.32 7.33 7.28 7.33 0.1M
2021-06-15 7.31 7.33 7.26 7.33 0.1M
2021-06-14 7.38 7.38 7.29 7.33 0.1M
2021-06-11 7.33 7.42 7.29 7.38 0.1M
2021-06-10 7.33 7.37 7.19 7.29 0.1M
2021-06-09 7.26 7.40 7.26 7.35 0.2M
2021-06-08 7.33 7.33 7.25 7.25 0.1M
2021-06-07 7.26 7.26 7.18 7.25 0.1M
2021-06-04 7.24 7.24 7.21 7.24 0.1M
2021-06-02 7.24 7.24 7.22 7.24 0.0M
2021-06-01 7.28 7.29 7.19 7.24 0.1M
2021-05-31 7.25 7.25 7.14 7.22 0.1M
2021-05-28 7.13 7.25 7.13 7.25 0.1M
2021-05-27 7.18 7.27 7.12 7.14 0.1M
2021-05-26 7.14 7.27 7.12 7.12 0.1M
2021-05-25 7.16 7.24 7.12 7.12 0.1M
2021-05-24 7.18 7.25 7.11 7.16 0.1M
2021-05-21 7.28 7.28 7.12 7.20 0.1M
2021-05-20 7.18 7.44 7.12 7.28 0.2M
2021-05-19 7.11 7.18 7.09 7.18 0.1M
2021-05-18 7.09 7.18 7.07 7.14 0.1M
2021-05-17 7.21 7.21 7.09 7.09 0.1M
2021-05-14 7.17 7.17 7.08 7.17 0.0M
2021-05-13 7.10 7.18 7.08 7.17 0.0M
2021-05-12 7.18 7.18 7.10 7.10 0.2M
2021-05-11 7.21 7.21 7.15 7.18 0.1M
2021-05-10 7.17 7.21 7.14 7.21 0.1M
2021-05-07 7.08 7.19 7.03 7.17 0.1M
2021-05-06 7.08 7.18 7.02 7.13 0.1M
2021-05-05 7.18 7.18 7.03 7.14 0.1M
2021-05-04 7.21 7.21 6.96 7.14 0.0M
2021-05-03 7.18 7.18 7.03 7.14 0.1M
2021-04-30 7.11 7.17 7.03 7.16 0.0M
2021-04-29 7.10 7.11 6.92 7.11 0.2M
2021-04-28 7.00 7.10 7.00 7.10 0.3M
2021-04-27 6.88 7.08 6.88 7.02 0.2M
2021-04-26 6.95 6.99 6.85 6.97 0.1M
2021-04-23 6.75 6.92 6.75 6.92 0.1M
2021-04-22 6.88 6.88 6.83 6.88 0.0M
2021-04-20 6.85 6.90 6.81 6.89 0.1M
2021-04-19 6.81 6.85 6.74 6.85 0.1M
2021-04-16 6.78 6.85 6.72 6.85 0.1M
2021-04-15 6.85 6.85 6.78 6.78 0.0M
2021-04-14 6.78 6.85 6.77 6.79 0.0M
2021-04-13 6.74 6.81 6.71 6.78 0.0M
2021-04-12 6.67 6.74 6.67 6.74 0.1M
2021-04-09 6.71 6.74 6.67 6.67 0.1M
2021-04-08 6.72 6.74 6.71 6.71 0.0M
2021-04-07 6.74 6.74 6.67 6.72 0.0M
2021-04-06 6.70 6.83 6.67 6.74 0.1M
2021-04-05 6.91 6.91 6.67 6.67 0.1M
2021-04-01 6.88 6.91 6.57 6.91 0.1M
2021-03-31 6.74 6.88 6.74 6.86 0.0M
2021-03-30 6.76 6.78 6.55 6.78 0.0M
2021-03-29 6.77 6.90 6.70 6.70 0.0M
2021-03-26 6.91 6.91 6.75 6.89 0.1M
2021-03-25 6.83 6.88 6.75 6.82 0.0M
2021-03-24 6.74 6.89 6.74 6.81 0.0M
2021-03-23 6.87 6.89 6.73 6.74 0.0M
2021-03-22 6.73 6.90 6.73 6.86 0.1M
2021-03-19 6.91 6.91 6.71 6.73 0.1M
2021-03-18 6.82 6.85 6.70 6.85 0.1M
2021-03-17 6.70 6.91 6.70 6.85 0.0M
2021-03-16 6.75 6.91 6.70 6.70 0.0M
2021-03-15 7.01 7.01 6.71 6.72 0.0M
2021-03-12 6.86 6.94 6.59 6.79 0.0M
2021-03-11 6.86 6.92 6.77 6.77 0.0M
2021-03-10 6.98 7.00 6.84 6.99 0.0M
2021-03-09 6.86 7.05 6.75 6.98 0.0M
2021-03-08 6.94 6.94 6.77 6.94 0.1M
2021-03-05 6.93 6.94 6.86 6.91 0.0M
2021-03-04 6.87 6.94 6.85 6.93 0.0M
2021-03-03 6.82 6.90 6.70 6.84 0.1M
2021-03-02 6.94 6.94 6.73 6.82 0.1M
2021-03-01 7.26 7.26 6.80 6.88 0.1M
2021-02-26 6.99 6.99 6.86 6.98 0.1M
2021-02-25 6.98 6.98 6.90 6.94 0.1M
2021-02-24 6.94 7.00 6.92 6.99 0.1M
2021-02-23 6.76 6.95 6.76 6.94 0.1M
2021-02-22 6.93 6.94 6.72 6.93 0.1M
2021-02-19 6.93 6.94 6.65 6.94 0.1M
2021-02-18 6.91 6.96 6.87 6.91 0.0M
2021-02-17 6.96 6.96 6.90 6.95 0.0M
2021-02-12 6.87 6.96 6.86 6.94 0.1M
2021-02-11 6.93 6.96 6.83 6.94 0.1M
2021-02-10 6.94 6.94 6.86 6.94 0.0M
2021-02-09 6.94 6.94 6.86 6.90 0.0M
2021-02-08 6.84 6.94 6.71 6.93 0.1M
2021-02-05 6.94 6.94 6.81 6.89 0.1M
2021-02-04 6.79 6.96 6.79 6.91 0.0M
2021-02-03 6.94 6.96 6.79 6.79 0.0M
2021-02-02 6.69 6.96 6.65 6.94 0.1M
2021-02-01 6.62 6.97 6.62 6.71 0.1M
2021-01-29 6.58 6.65 6.49 6.65 0.1M
2021-01-28 6.48 6.61 6.41 6.58 0.0M
2021-01-27 6.59 6.59 6.47 6.54 0.0M
2021-01-26 6.52 6.52 6.49 6.51 0.1M
2021-01-22 6.63 6.63 6.49 6.51 0.1M
2021-01-21 6.56 6.61 6.49 6.61 0.0M
2021-01-20 6.49 6.63 6.48 6.50 0.0M
2021-01-19 6.55 6.61 6.50 6.51 0.0M
2021-01-18 6.65 6.65 6.58 6.58 0.0M
2021-01-15 6.55 6.66 6.48 6.64 0.0M
2021-01-14 6.58 6.58 6.48 6.48 0.0M
2021-01-13 6.68 6.68 6.50 6.50 0.1M
2021-01-12 6.60 6.68 6.53 6.60 0.1M
2021-01-11 6.61 6.61 6.50 6.55 0.0M
2021-01-08 6.60 6.65 6.50 6.61 0.1M
2021-01-07 6.72 6.72 6.58 6.58 0.0M
2021-01-06 6.66 6.71 6.51 6.68 0.1M
2021-01-05 6.60 6.68 6.50 6.66 0.1M
2021-01-04 6.73 6.73 6.58 6.67 0.0M