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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 25.32 25.48 24.97 25.10 2.3M
2022-12-28 24.86 25.39 24.81 25.23 0.8M
2022-12-27 24.84 24.99 24.52 24.72 1.3M
2022-12-26 25.16 25.18 24.64 24.76 0.5M
2022-12-23 24.99 25.34 24.81 25.22 0.8M
2022-12-22 24.51 24.89 24.34 24.89 1.1M
2022-12-21 24.31 24.59 24.14 24.48 1.6M
2022-12-20 23.78 24.65 23.78 24.44 1.7M
2022-12-19 23.37 23.86 23.32 23.78 1.5M
2022-12-16 22.86 23.26 22.83 23.19 3.5M
2022-12-15 22.94 23.38 22.72 22.86 2.0M
2022-12-14 22.95 23.16 22.77 22.94 3.7M
2022-12-13 24.00 24.08 23.02 23.02 2.9M
2022-12-12 24.08 24.22 23.51 23.85 3.6M
2022-12-09 24.24 24.40 24.08 24.08 1.3M
2022-12-08 24.65 24.75 24.17 24.24 1.2M
2022-12-07 24.62 25.06 24.62 24.80 1.5M
2022-12-06 24.40 24.79 24.27 24.74 0.9M
2022-12-05 24.72 24.83 24.20 24.25 1.6M
2022-12-02 24.83 25.33 24.43 24.72 1.6M
2022-12-01 24.62 24.74 24.24 24.66 1.6M
2022-11-30 24.54 24.77 24.27 24.63 2.6M
2022-11-29 24.46 25.10 24.15 24.54 2.2M
2022-11-28 24.67 24.90 24.38 24.46 1.4M
2022-11-25 25.32 25.40 24.70 24.70 2.2M
2022-11-24 25.03 25.82 24.92 25.40 0.7M
2022-11-23 24.71 25.01 24.63 24.81 1.2M
2022-11-22 24.93 25.20 24.70 24.81 1.4M
2022-11-21 25.05 25.17 24.58 24.86 1.2M
2022-11-18 25.07 25.45 24.67 24.81 2.1M
2022-11-17 24.74 25.14 24.55 24.85 2.5M
2022-11-16 25.62 25.79 24.75 24.96 2.3M
2022-11-14 25.82 25.98 25.28 25.73 2.3M
2022-11-11 25.09 25.94 24.79 25.67 2.9M
2022-11-10 25.83 25.85 24.89 25.10 4.0M
2022-11-09 27.31 27.50 25.85 26.01 3.8M
2022-11-08 27.71 28.36 27.46 27.65 3.0M
2022-11-07 26.34 28.05 26.33 28.05 9.0M
2022-11-04 26.34 26.68 26.25 26.49 2.4M
2022-11-03 25.87 26.16 25.49 26.05 2.7M
2022-11-01 26.53 26.71 26.01 26.32 4.0M
2022-10-31 25.77 26.76 25.44 26.51 3.3M
2022-10-28 25.29 25.82 24.93 25.82 3.3M
2022-10-27 25.33 26.19 25.31 25.80 4.0M
2022-10-26 25.20 25.62 24.41 25.35 12.2M
2022-10-25 26.88 27.11 26.61 26.76 2.1M
2022-10-24 27.53 27.72 26.68 26.91 2.0M
2022-10-21 27.40 28.13 27.40 27.97 2.2M
2022-10-20 27.35 27.50 27.14 27.49 2.1M
2022-10-19 27.06 27.23 26.85 27.02 1.7M
2022-10-18 26.93 27.20 26.74 27.06 2.3M
2022-10-17 26.65 26.94 26.48 26.64 1.6M
2022-10-14 26.63 27.04 26.34 26.41 2.7M
2022-10-13 26.62 26.79 26.24 26.45 2.2M
2022-10-11 27.32 27.48 26.63 26.76 2.0M
2022-10-10 27.89 27.89 27.29 27.41 1.6M
2022-10-07 27.83 28.01 27.42 27.67 1.3M
2022-10-06 28.35 28.54 27.94 27.94 1.6M
2022-10-05 27.96 28.39 27.96 28.26 1.5M
2022-10-04 28.39 28.54 28.04 28.23 1.8M
2022-10-03 27.44 28.28 26.94 28.06 3.0M
2022-09-30 26.41 26.76 26.35 26.63 2.1M
2022-09-29 26.33 26.69 25.93 26.45 2.8M
2022-09-28 26.37 26.78 26.27 26.44 1.2M
2022-09-27 26.92 26.92 26.37 26.41 1.9M
2022-09-26 27.03 27.10 26.42 26.55 1.8M
2022-09-23 27.22 27.43 26.88 27.23 2.0M
2022-09-22 27.60 27.85 26.97 27.62 2.4M
2022-09-21 27.84 28.00 27.37 27.63 2.2M
2022-09-20 27.02 28.12 27.02 27.84 2.6M
2022-09-19 26.21 27.29 26.07 27.14 3.6M
2022-09-16 26.46 26.59 26.21 26.21 6.2M
2022-09-15 26.65 27.03 26.47 26.47 1.6M
2022-09-14 26.78 26.92 26.58 26.64 1.4M
2022-09-13 27.06 27.18 26.74 26.77 2.2M
2022-09-12 26.87 27.56 26.87 27.11 1.3M
2022-09-09 26.49 27.03 26.47 26.85 1.7M
2022-09-08 26.69 26.69 26.06 26.28 2.2M
2022-09-06 26.49 26.69 26.25 26.45 1.9M
2022-09-05 26.37 26.72 26.37 26.61 1.2M
2022-09-02 26.33 26.77 26.23 26.29 2.4M
2022-09-01 26.19 26.42 25.63 26.22 2.3M
2022-08-31 26.74 26.99 26.09 26.14 5.0M
2022-08-30 26.83 26.99 26.64 26.74 1.9M
2022-08-29 26.68 26.92 26.52 26.70 1.5M
2022-08-26 27.04 27.28 26.67 26.76 1.4M
2022-08-25 26.65 27.06 26.57 26.90 1.7M
2022-08-24 26.53 26.69 26.41 26.59 1.4M
2022-08-23 26.25 26.63 26.25 26.48 1.4M
2022-08-22 26.49 26.57 26.20 26.34 1.3M
2022-08-19 26.96 27.02 26.58 26.71 1.9M
2022-08-18 26.87 27.12 26.70 27.10 1.7M
2022-08-17 26.52 26.94 26.52 26.82 1.3M
2022-08-16 26.58 26.82 26.34 26.66 1.7M
2022-08-15 26.77 26.77 26.34 26.50 1.8M
2022-08-12 26.76 26.97 26.56 26.74 1.5M
2022-08-11 26.70 26.86 26.39 26.47 2.2M
2022-08-10 26.21 26.69 26.00 26.45 2.4M
2022-08-09 25.83 26.19 25.69 25.95 2.4M
2022-08-08 25.76 25.98 25.58 25.77 2.2M
2022-08-05 25.27 25.73 24.98 25.62 2.4M
2022-08-04 25.03 25.25 24.84 25.14 1.5M
2022-08-03 24.42 24.96 24.35 24.80 3.2M
2022-08-02 24.30 24.69 24.18 24.41 2.9M
2022-08-01 24.80 24.84 24.12 24.25 3.5M
2022-07-29 25.01 25.30 24.70 24.80 3.3M
2022-07-28 24.13 25.02 23.64 25.02 4.8M
2022-07-27 24.70 24.70 24.30 24.41 2.3M
2022-07-26 24.55 24.74 24.27 24.52 1.7M
2022-07-25 24.24 24.61 24.24 24.56 1.8M
2022-07-22 24.92 24.93 23.91 24.13 3.1M
2022-07-21 24.61 24.98 24.48 24.81 1.9M
2022-07-20 24.90 25.04 24.59 24.76 1.9M
2022-07-19 24.22 24.93 23.95 24.93 1.9M
2022-07-18 23.93 24.19 23.82 24.06 1.7M
2022-07-15 23.65 23.93 23.36 23.80 2.6M
2022-07-14 23.80 23.88 23.28 23.57 3.0M
2022-07-13 24.28 24.34 23.83 23.92 5.0M
2022-07-12 24.51 24.61 24.14 24.30 2.0M
2022-07-11 24.80 24.95 24.31 24.50 2.2M
2022-07-08 25.03 25.23 24.86 25.00 2.0M
2022-07-07 25.13 25.25 24.83 24.98 2.9M
2022-07-06 25.03 25.48 24.81 24.93 1.8M
2022-07-05 25.07 25.22 24.59 25.19 4.5M
2022-07-04 25.35 25.50 25.07 25.07 0.9M
2022-07-01 25.16 25.66 24.99 25.43 1.8M
2022-06-30 25.52 25.59 25.17 25.26 2.9M
2022-06-29 26.21 26.38 25.60 25.69 1.6M
2022-06-28 26.30 26.58 25.99 26.17 1.2M
2022-06-27 25.93 26.30 25.87 26.23 1.1M
2022-06-24 26.02 26.22 25.76 25.76 1.5M
2022-06-23 26.97 27.05 26.21 26.21 2.4M
2022-06-22 27.12 27.33 26.81 26.81 1.5M
2022-06-21 27.34 27.59 26.89 27.29 2.4M
2022-06-20 26.79 27.55 26.79 27.24 1.1M
2022-06-17 26.75 27.06 26.10 26.67 3.6M
2022-06-15 27.06 27.46 26.93 27.03 2.3M
2022-06-14 27.03 27.41 26.72 26.81 1.6M
2022-06-13 27.31 27.61 26.93 27.11 3.3M
2022-06-10 27.88 27.91 27.29 27.65 3.4M
2022-06-09 27.97 28.18 27.75 28.02 3.2M
2022-06-08 28.12 28.37 27.76 27.97 1.6M
2022-06-07 28.36 28.65 28.11 28.29 2.0M
2022-06-06 28.82 28.85 28.40 28.53 1.2M
2022-06-03 28.73 28.85 28.39 28.64 1.5M
2022-06-02 29.26 29.52 28.69 28.92 2.1M
2022-06-01 29.98 30.00 29.17 29.25 1.8M
2022-05-31 30.02 30.19 29.62 29.82 8.5M
2022-05-30 30.05 30.08 29.48 29.77 0.8M
2022-05-27 29.66 30.24 29.41 29.93 1.3M
2022-05-26 29.70 29.87 29.60 29.63 1.3M
2022-05-25 30.27 30.30 29.37 29.72 2.7M
2022-05-24 29.96 30.52 29.86 30.52 2.9M
2022-05-23 29.57 30.40 29.46 30.09 1.8M
2022-05-20 29.40 29.56 29.01 29.35 3.2M
2022-05-19 29.26 29.43 28.95 29.09 2.5M
2022-05-18 30.16 30.16 29.19 29.34 3.6M
2022-05-17 30.09 30.22 29.71 30.18 2.2M
2022-05-16 29.08 29.87 28.96 29.81 1.8M
2022-05-13 29.01 29.25 28.66 29.07 2.3M
2022-05-12 29.04 29.32 28.69 29.11 1.9M
2022-05-11 28.89 29.34 28.68 29.23 3.6M
2022-05-10 29.72 29.81 28.93 28.98 1.5M
2022-05-09 28.98 29.69 28.80 29.57 1.9M
2022-05-06 28.48 29.50 28.44 29.31 2.3M
2022-05-05 28.67 28.83 28.01 28.43 2.5M
2022-05-04 28.19 28.99 28.12 28.99 3.0M
2022-05-03 28.05 28.47 28.02 28.31 2.6M
2022-05-02 27.86 28.36 27.72 28.05 4.2M
2022-04-29 28.34 29.27 28.19 28.22 5.1M
2022-04-28 28.54 28.59 27.58 28.25 5.6M
2022-04-27 28.75 28.75 28.12 28.42 5.7M
2022-04-26 29.00 29.17 28.33 28.53 9.2M
2022-04-25 30.12 30.12 29.51 29.89 3.5M
2022-04-22 30.24 30.74 30.17 30.17 3.8M
2022-04-20 30.73 31.16 30.58 30.74 3.1M
2022-04-19 30.88 31.21 30.51 30.82 2.8M
2022-04-18 30.64 31.18 30.64 30.96 2.2M
2022-04-14 30.61 31.01 30.33 30.62 2.1M
2022-04-13 30.83 31.05 30.53 30.77 2.1M
2022-04-12 31.45 31.47 30.73 30.79 2.6M
2022-04-11 31.31 31.58 31.12 31.20 1.8M
2022-04-08 31.85 32.10 31.24 31.38 2.3M
2022-04-07 30.77 32.23 30.58 32.23 5.1M
2022-04-06 30.97 31.19 30.57 31.14 3.3M
2022-04-05 31.79 31.79 30.95 31.05 2.6M
2022-04-04 32.29 32.29 31.70 31.77 1.1M
2022-04-01 32.44 32.78 32.06 32.37 3.4M
2022-03-31 32.37 32.61 31.74 32.36 5.4M
2022-03-30 32.08 32.42 31.80 32.27 2.5M
2022-03-29 32.44 32.59 31.89 31.94 2.3M
2022-03-28 32.45 32.52 31.56 31.88 3.4M
2022-03-25 31.40 32.37 31.27 32.37 2.7M
2022-03-24 32.08 32.41 31.80 31.93 3.1M
2022-03-23 32.09 32.48 31.63 32.21 1.8M
2022-03-22 32.06 32.49 31.86 32.19 2.7M
2022-03-21 31.11 32.00 31.11 31.99 4.0M
2022-03-18 30.58 31.90 30.58 31.28 9.8M
2022-03-17 30.31 30.95 30.13 30.94 3.5M
2022-03-16 29.65 30.46 29.57 30.41 5.5M
2022-03-15 29.60 30.17 29.42 29.64 4.1M
2022-03-14 28.83 30.54 28.83 30.05 6.2M
2022-03-11 28.77 29.17 28.63 28.79 2.6M
2022-03-10 28.35 28.97 28.30 28.73 2.4M
2022-03-09 26.65 29.32 26.54 28.75 7.3M
2022-03-08 28.88 29.28 28.45 28.85 3.1M
2022-03-07 29.39 29.60 28.69 28.81 3.2M
2022-03-04 30.23 30.25 29.40 29.72 2.2M
2022-03-03 29.97 30.52 29.82 30.28 3.2M
2022-03-02 29.75 30.17 29.62 29.90 1.9M
2022-02-25 29.20 30.08 29.20 30.08 5.0M
2022-02-24 29.77 29.95 28.87 29.49 4.3M
2022-02-23 30.51 31.32 30.48 30.53 4.2M
2022-02-22 31.15 31.15 30.64 30.73 1.7M
2022-02-21 30.99 31.08 30.60 30.84 1.3M
2022-02-18 31.20 31.29 30.80 31.22 2.1M
2022-02-17 31.50 31.75 30.95 30.95 1.9M
2022-02-16 31.22 31.76 31.11 31.51 2.7M
2022-02-15 31.30 31.84 31.04 31.04 3.4M
2022-02-14 31.18 31.28 30.68 31.22 2.5M
2022-02-11 30.77 31.90 30.76 31.13 5.3M
2022-02-10 30.20 30.95 30.04 30.59 3.1M
2022-02-09 30.68 30.71 29.79 30.05 4.1M
2022-02-08 30.57 30.82 30.34 30.70 2.0M
2022-02-07 30.56 30.99 30.47 30.62 2.0M
2022-02-04 30.15 30.79 30.02 30.61 2.3M
2022-02-03 30.21 30.58 29.69 30.21 2.9M
2022-02-02 30.15 30.67 29.72 30.10 8.1M
2022-02-01 31.26 31.85 30.85 31.03 4.3M
2022-01-31 31.28 31.45 30.52 31.16 4.7M
2022-01-28 31.81 31.88 31.20 31.32 2.8M
2022-01-27 31.79 33.01 31.69 32.05 4.5M
2022-01-26 31.76 31.88 31.25 31.56 3.8M
2022-01-25 29.34 31.67 29.34 31.41 6.3M
2022-01-24 30.05 30.27 29.21 29.56 2.1M
2022-01-21 29.54 30.43 29.49 29.79 2.4M
2022-01-20 29.91 30.19 29.49 29.55 2.6M
2022-01-19 29.70 30.40 29.70 29.88 2.2M
2022-01-18 29.84 30.06 29.54 29.82 3.3M
2022-01-17 30.13 30.36 29.45 30.04 1.9M
2022-01-14 29.97 30.35 29.91 30.20 1.4M
2022-01-13 28.99 30.46 28.64 29.86 3.5M
2022-01-12 29.77 30.01 28.78 29.01 4.0M
2022-01-11 30.02 30.05 29.43 29.79 2.8M
2022-01-10 29.62 30.15 29.45 30.02 3.0M
2022-01-07 29.54 29.74 29.32 29.64 2.2M
2022-01-06 29.15 29.76 29.15 29.54 2.8M
2022-01-05 29.31 29.66 29.01 29.15 1.6M
2022-01-04 29.08 30.01 29.00 29.50 2.2M
2022-01-03 28.52 29.08 28.45 29.08 3.6M