SANTANDER BR UNT

SANB11
🏛️ brazil →
29.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 28.84 28.84 28.68 28.71 20.6K
10:10 28.73 28.76 28.68 28.69 19.8K
10:15 28.67 28.67 28.55 28.60 11.1K
10:20 28.58 28.61 28.52 28.53 8.2K
10:25 28.54 28.58 28.51 28.53 16.7K
10:30 28.54 28.70 28.53 28.69 27.6K
10:35 28.69 28.71 28.66 28.67 12.8K
10:40 28.67 28.74 28.67 28.73 15.9K
10:45 28.73 28.77 28.69 28.76 159.3K
10:50 28.75 28.81 28.75 28.81 11.4K
10:55 28.81 28.83 28.77 28.80 11.0K
11:00 28.86 28.86 28.76 28.78 15.4K
11:05 28.78 28.82 28.77 28.78 13.3K
11:10 28.81 28.81 28.72 28.75 22.7K
11:15 28.72 28.80 28.68 28.77 82.6K
11:20 28.77 28.79 28.75 28.79 16.0K
11:25 28.78 28.80 28.70 28.76 25.6K
11:30 28.76 28.76 28.68 28.72 40.3K
11:35 28.72 28.73 28.70 28.72 23.6K
11:40 28.72 28.75 28.67 28.69 33.9K
11:45 28.70 28.75 28.68 28.70 21.4K
11:50 28.69 28.71 28.68 28.70 21.3K
11:55 28.70 28.79 28.69 28.79 104.5K
12:00 28.79 28.85 28.77 28.85 30.7K
12:05 28.85 28.85 28.83 28.83 13.7K
12:10 28.81 28.82 28.79 28.81 5.8K
12:15 28.80 28.80 28.74 28.76 8.5K
12:20 28.76 28.79 28.74 28.77 14.4K
12:25 28.79 28.79 28.77 28.78 54.6K
12:30 28.79 28.84 28.76 28.82 217.4K
12:35 28.82 28.92 28.81 28.89 182.9K
12:40 28.89 28.90 28.88 28.89 2.0K
12:45 28.89 28.95 28.89 28.92 15.6K
12:50 28.91 28.91 28.87 28.88 40.1K
12:55 28.88 28.88 28.85 28.86 12.9K
13:00 28.87 28.92 28.87 28.92 68.5K
13:05 28.91 28.94 28.91 28.94 7.4K
13:10 28.93 28.95 28.88 28.88 23.1K
13:15 28.88 28.90 28.85 28.86 14.8K
13:20 28.86 28.88 28.85 28.87 14.4K
13:25 28.86 28.88 28.86 28.88 9.8K
13:30 28.88 28.89 28.87 28.88 6.7K
13:35 28.88 28.89 28.87 28.88 6.3K
13:40 28.88 28.90 28.84 28.85 33.5K
13:45 28.85 28.86 28.83 28.84 26.0K
13:50 28.84 28.86 28.84 28.85 14.8K
13:55 28.84 28.87 28.84 28.87 61.7K
14:00 28.87 28.89 28.86 28.88 21.8K
14:05 28.88 28.88 28.85 28.86 22.1K
14:10 28.85 28.86 28.84 28.85 10.3K
14:15 28.85 28.86 28.84 28.84 18.2K
14:20 28.84 28.84 28.82 28.83 35.2K
14:25 28.83 28.89 28.83 28.86 48.0K
14:30 28.87 28.92 28.86 28.89 14.3K
14:35 28.89 28.94 28.89 28.93 7.1K
14:40 28.93 28.95 28.92 28.93 8.3K
14:45 28.93 28.96 28.93 28.94 6.9K
14:50 28.94 28.96 28.93 28.95 10.3K
14:55 28.95 28.95 28.93 28.94 7.5K
15:00 28.94 28.95 28.88 28.88 37.9K
15:05 28.88 28.90 28.87 28.88 18.0K
15:10 28.88 28.90 28.87 28.88 35.4K
15:15 28.88 28.92 28.85 28.86 82.9K
15:20 28.85 28.86 28.83 28.85 11.8K
15:25 28.84 28.86 28.80 28.86 59.0K
15:30 28.86 28.88 28.84 28.85 29.9K
15:35 28.84 28.86 28.82 28.83 11.5K
15:40 28.84 28.84 28.78 28.82 64.9K
15:45 28.82 28.82 28.76 28.77 18.6K
15:50 28.77 28.79 28.76 28.77 18.0K
15:55 28.77 28.78 28.76 28.78 15.3K
16:00 28.77 28.79 28.74 28.78 61.9K
16:05 28.77 28.77 28.74 28.76 16.9K
16:10 28.76 28.82 28.75 28.81 16.5K
16:15 28.81 28.85 28.81 28.85 20.1K
16:20 28.85 28.85 28.81 28.83 17.9K
16:25 28.83 28.84 28.82 28.82 13.1K
16:30 28.82 28.84 28.82 28.82 12.6K
16:35 28.82 28.84 28.82 28.84 15.0K
16:40 28.85 28.86 28.84 28.85 17.2K
16:45 28.86 28.86 28.83 28.84 41.4K
16:50 28.83 28.89 28.78 28.89 62.6K
16:55 28.82 28.82 28.82 28.82 115.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.58 29.24 28.47 29.24 2.9M
2025-09-25 28.99 28.99 28.35 28.51 1.5M
2025-09-24 29.21 29.23 28.85 29.04 1.8M
2025-09-23 28.86 29.35 28.79 29.17 2.5M
2025-09-22 28.80 28.96 28.51 28.89 2.5M
2025-09-19 29.28 29.58 29.08 29.08 2.6M
2025-09-18 29.43 29.57 29.10 29.28 1.6M
2025-09-17 28.83 29.69 28.62 29.53 4.4M
2025-09-16 28.80 29.10 28.44 28.87 1.9M
2025-09-15 28.97 29.05 28.66 28.80 1.0M
2025-09-12 28.83 28.98 28.62 28.66 1.5M
2025-09-11 28.75 29.39 28.75 28.98 1.8M
2025-09-10 28.64 29.15 28.64 28.67 1.6M
2025-09-09 28.82 29.03 28.63 28.63 1.6M
2025-09-08 29.19 29.32 28.56 28.69 2.7M
2025-09-05 28.50 29.39 28.25 29.19 4.6M
2025-09-04 28.08 28.39 27.94 28.19 4.1M
2025-09-03 28.01 28.46 27.97 28.08 3.7M
2025-09-02 27.93 28.45 27.85 28.10 1.4M
2025-09-01 28.50 28.59 28.15 28.21 1.2M
2025-08-29 28.28 28.51 28.13 28.22 2.9M
2025-08-28 27.80 28.60 27.72 28.18 3.7M
2025-08-27 27.55 27.81 27.15 27.76 1.8M
2025-08-26 27.42 27.64 27.35 27.49 1.7M
2025-08-25 27.14 27.51 27.14 27.31 1.5M
2025-08-22 26.65 27.34 26.50 27.12 1.4M
2025-08-21 26.38 26.73 26.31 26.50 2.4M
2025-08-20 26.08 26.59 25.80 26.48 2.5M
2025-08-19 26.87 27.04 25.94 25.94 3.1M
2025-08-18 27.08 27.43 27.08 27.27 1.7M
2025-08-15 26.90 27.10 26.78 26.93 1.4M
2025-08-14 26.70 27.34 26.70 26.86 1.9M
2025-08-13 27.06 27.30 26.76 27.00 2.8M
2025-08-12 26.81 27.42 26.81 27.06 2.2M
2025-08-11 26.63 26.96 26.63 26.71 1.4M
2025-08-08 26.28 26.87 26.28 26.84 1.1M
2025-08-07 26.28 26.82 26.24 26.60 1.3M
2025-08-06 26.26 26.55 26.23 26.28 1.0M
2025-08-05 26.40 26.69 26.09 26.09 1.7M
2025-08-04 26.00 26.43 26.00 26.35 1.8M
2025-08-01 26.60 26.85 25.82 25.82 2.7M
2025-07-31 26.20 26.51 26.14 26.43 1.8M
2025-07-30 26.00 26.74 25.49 26.60 6.1M
2025-07-29 26.40 26.68 26.23 26.37 2.6M
2025-07-28 26.55 26.76 26.34 26.34 3.5M
2025-07-25 26.41 26.54 26.32 26.44 2.2M
2025-07-24 26.32 26.44 26.06 26.40 1.6M
2025-07-23 26.34 26.76 26.21 26.52 1.9M
2025-07-22 26.39 26.40 26.01 26.40 2.5M
2025-07-21 26.30 26.45 26.10 26.24 2.5M
2025-07-18 27.60 27.60 26.30 26.30 6.0M
2025-07-17 27.27 27.66 27.11 27.66 3.3M
2025-07-16 27.20 27.31 26.69 27.17 3.4M
2025-07-15 26.66 27.27 26.61 27.27 6.1M
2025-07-14 27.27 27.27 26.62 26.66 2.8M
2025-07-11 27.41 27.61 27.08 27.22 4.9M
2025-07-10 28.49 28.49 27.90 27.96 2.9M
2025-07-09 29.00 29.02 28.59 28.60 2.6M
2025-07-08 29.00 29.07 28.80 29.05 2.4M
2025-07-07 29.24 29.48 28.91 28.93 5.6M
2025-07-04 29.41 29.50 29.07 29.32 5.6M
2025-07-03 29.50 29.75 29.38 29.41 2.2M
2025-07-02 30.10 30.19 29.31 29.38 5.6M
2025-07-01 29.60 30.29 29.53 30.29 5.0M
2025-06-30 29.02 29.81 28.90 29.69 2.6M
2025-06-27 28.95 29.32 28.90 29.15 1.9M
2025-06-26 29.24 29.40 29.04 29.30 3.4M
2025-06-25 29.56 29.56 29.02 29.24 1.5M
2025-06-24 29.09 30.16 29.06 29.65 2.3M
2025-06-23 29.43 29.43 28.84 29.12 1.7M
2025-06-20 29.70 29.86 29.39 29.47 4.3M
2025-06-18 30.25 30.30 29.80 30.08 1.8M
2025-06-17 30.12 30.15 29.70 30.15 1.6M
2025-06-16 30.23 30.35 30.00 30.09 1.8M
2025-06-13 29.74 30.20 29.44 29.80 3.1M
2025-06-12 30.00 30.07 29.61 29.91 1.4M
2025-06-11 29.20 30.35 29.09 30.17 6.9M
2025-06-10 29.00 29.03 28.54 28.83 2.1M
2025-06-09 28.75 28.85 28.36 28.75 2.7M
2025-06-06 28.77 29.05 28.57 28.73 2.3M
2025-06-05 29.19 29.22 28.74 28.94 2.8M
2025-06-04 29.74 29.98 28.95 29.03 2.0M
2025-06-03 29.38 29.85 29.23 29.73 1.5M
2025-06-02 30.00 30.10 29.18 29.51 2.4M
2025-05-30 29.73 29.85 29.38 29.73 3.1M
2025-05-29 29.81 30.05 29.64 29.81 1.4M
2025-05-28 30.24 30.33 29.83 29.90 2.2M
2025-05-27 30.50 30.69 29.97 30.24 3.2M
2025-05-26 29.88 30.46 29.76 30.20 1.4M
2025-05-23 29.60 29.93 28.91 29.93 2.2M
2025-05-22 29.92 29.98 29.51 29.68 2.3M
2025-05-21 30.21 30.38 29.53 29.92 1.9M
2025-05-20 30.53 30.68 30.29 30.53 1.1M
2025-05-19 30.11 30.64 30.10 30.56 1.8M
2025-05-16 30.21 30.51 29.99 30.11 1.3M
2025-05-15 30.41 30.72 30.27 30.43 1.0M
2025-05-14 30.30 30.68 30.18 30.41 1.9M
2025-05-13 29.65 30.39 29.65 30.31 1.8M
2025-05-12 30.00 30.05 29.52 29.77 1.6M
2025-05-09 29.67 30.26 29.56 29.99 2.9M
2025-05-08 28.88 30.03 28.79 29.73 4.7M
2025-05-07 28.43 28.78 28.36 28.55 3.2M
2025-05-06 28.71 28.92 28.34 28.45 1.9M
2025-05-05 29.09 29.35 28.40 28.70 2.8M
2025-05-02 29.20 29.46 28.86 28.86 5.3M
2025-04-30 27.50 29.58 27.50 29.52 7.1M
2025-04-29 28.28 28.95 28.19 28.40 2.2M
2025-04-28 27.92 28.25 27.86 28.24 1.1M
2025-04-25 28.05 28.17 27.63 27.88 2.3M
2025-04-24 27.22 28.07 27.11 28.07 3.3M
2025-04-23 27.03 27.34 26.89 27.04 2.3M
2025-04-22 26.45 26.98 26.30 26.90 2.7M
2025-04-17 26.99 27.15 26.61 26.67 3.7M
2025-04-16 26.49 26.96 26.42 26.72 3.7M
2025-04-15 26.35 27.08 26.35 26.53 2.8M
2025-04-14 26.90 27.05 26.33 26.95 3.2M
2025-04-11 26.30 26.80 26.30 26.62 5.4M
2025-04-10 26.35 26.60 26.05 26.35 1.6M
2025-04-09 25.75 26.90 25.59 26.75 2.4M
2025-04-08 26.75 26.87 25.82 26.10 1.9M
2025-04-07 26.45 26.96 25.93 26.50 2.2M
2025-04-04 27.01 27.12 26.35 26.62 2.5M
2025-04-03 26.98 27.82 26.95 27.53 2.7M
2025-04-02 26.68 27.33 26.58 27.15 1.8M
2025-04-01 26.65 27.34 26.50 26.70 2.2M
2025-03-31 27.00 27.08 26.51 26.72 2.1M
2025-03-28 27.46 27.77 27.13 27.13 2.4M
2025-03-27 27.25 27.55 27.04 27.42 2.1M
2025-03-26 27.00 27.53 26.98 27.25 2.5M
2025-03-25 26.70 27.40 26.66 27.07 2.5M
2025-03-24 26.98 26.99 26.47 26.73 1.4M
2025-03-21 26.54 26.88 26.49 26.87 2.7M
2025-03-20 26.81 27.03 26.54 26.54 2.4M
2025-03-19 26.88 27.22 26.55 26.97 2.8M
2025-03-18 26.51 27.00 26.51 26.70 2.5M
2025-03-17 26.18 26.84 26.10 26.83 2.1M
2025-03-14 25.43 26.25 25.30 26.24 4.2M
2025-03-13 25.06 25.49 24.85 25.34 2.5M
2025-03-12 24.91 25.16 24.77 25.06 2.0M
2025-03-11 25.50 25.50 24.95 25.03 2.7M
2025-03-10 25.81 25.81 25.37 25.57 2.0M
2025-03-07 25.23 26.14 25.15 25.94 3.7M
2025-03-06 25.34 25.66 25.11 25.32 3.1M
2025-03-05 25.19 25.55 25.04 25.55 1.8M
2025-02-28 26.08 26.17 25.19 25.19 3.4M
2025-02-27 26.30 26.77 26.16 26.27 1.2M
2025-02-26 26.70 26.88 26.49 26.54 1.9M
2025-02-25 26.30 26.68 26.30 26.49 2.0M
2025-02-24 26.22 26.70 26.16 26.30 4.1M
2025-02-21 26.35 26.44 26.04 26.15 2.4M
2025-02-20 26.24 26.63 26.23 26.33 2.1M
2025-02-19 26.61 26.76 26.21 26.30 2.6M
2025-02-18 26.70 26.99 26.43 26.82 1.4M
2025-02-17 26.64 26.92 26.60 26.69 1.1M
2025-02-14 25.77 26.68 25.77 26.64 1.9M
2025-02-13 26.00 26.20 25.66 25.66 2.4M
2025-02-12 26.24 26.63 26.04 26.09 4.2M
2025-02-11 26.29 26.72 26.06 26.25 2.2M
2025-02-10 26.41 26.80 26.12 26.15 2.5M
2025-02-07 26.91 27.03 26.18 26.41 4.4M
2025-02-06 26.99 27.28 26.58 27.00 2.2M
2025-02-05 26.41 27.33 26.33 27.08 10.6M
2025-02-04 25.84 25.92 25.46 25.50 2.4M
2025-02-03 25.92 26.00 25.68 25.83 3.2M
2025-01-31 25.73 25.99 25.66 25.96 2.8M
2025-01-30 24.78 25.85 24.78 25.73 1.9M
2025-01-29 25.12 25.18 24.78 24.78 1.0M
2025-01-28 25.11 25.11 24.87 24.97 1.1M
2025-01-27 24.84 25.18 24.64 25.10 2.1M
2025-01-24 24.63 24.84 24.44 24.84 2.0M
2025-01-23 25.03 25.10 24.40 24.58 4.8M
2025-01-22 24.53 24.96 24.40 24.96 3.1M
2025-01-21 24.57 24.83 24.45 24.64 2.5M
2025-01-20 24.51 24.62 24.22 24.57 1.4M
2025-01-17 24.65 24.73 24.32 24.47 2.2M
2025-01-16 24.56 24.68 24.26 24.63 2.1M
2025-01-15 24.19 25.04 24.18 24.95 2.8M
2025-01-14 23.97 24.10 23.70 24.10 9.5M
2025-01-13 23.81 24.25 23.76 23.88 4.4M
2025-01-10 24.05 24.07 23.66 23.81 2.1M
2025-01-09 24.00 24.16 23.87 24.05 0.7M
2025-01-08 24.38 24.38 23.87 24.05 1.6M
2025-01-07 24.27 24.38 24.02 24.37 3.2M
2025-01-06 23.60 24.03 23.44 24.00 1.6M
2025-01-03 23.76 23.95 23.22 23.42 2.1M
2025-01-02 23.80 23.89 23.19 23.75 4.2M