Banco Santander SA (SAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/03/2025	17 944 625	0,71%	6,50	6,456	6,61	6,515
21/03/2025	20 665 820	0,67%	6,338	6,282	6,4765	6,456
20/03/2025	19 300 360	-2,71%	6,56	6,313	6,58	6,397
19/03/2025	15 140 840	-0,33%	6,51	6,50	6,596	6,578
18/03/2025	20 480 749	4,28%	6,3315	6,31	6,586	6,583
17/03/2025	15 099 578	2,23%	6,209	6,166	6,327	6,31
14/03/2025	18 298 296	3,64%	5,974	5,947	6,2415	6,189
13/03/2025	18 685 734	0,18%	5,923	5,907	6,031	5,996
12/03/2025	19 137 972	2,55%	5,949	5,853	6,081	5,995
11/03/2025	18 625 875	-1,30%	5,994	5,827	6,02	5,853
10/03/2025	26 642 372	-4,43%	6,245	5,9135	6,275	5,939
07/03/2025	16 691 399	-1,55%	6,161	6,153	6,321	6,227
06/03/2025	21 761 321	2,45%	6,26	6,16	6,352	6,321
05/03/2025	21 344 957	4,21%	6,124	5,911	6,224	6,16
04/03/2025	25 938 601	-6,11%	6,176	5,887	6,301	5,911
03/03/2025	17 259 412	1,50%	6,18	6,12	6,34	6,301
28/02/2025	13 532 835	0,46%	6,163	6,089	6,231	6,204
27/02/2025	18 032 547	-0,50%	6,201	6,153	6,318	6,1935
26/02/2025	13 220 991	2,96%	6,074	6,053	6,234	6,229
25/02/2025	18 859 095	1,39%	5,926	5,919	6,135	6,053
24/02/2025	13 991 977	1,19%	5,905	5,877	6,001	5,962
21/02/2025	13 441 858	0,93%	5,794	5,7835	5,8925	5,885
20/02/2025	17 238 540	0,22%	5,799	5,787	5,918	5,83
19/02/2025	19 984 127	-2,63%	5,8735	5,802	5,962	5,806
18/02/2025	15 182 402	2,37%	5,823	5,8075	5,968	5,962
17/02/2025	13 420 261	0,67%	5,765	5,753	5,874	5,823
14/02/2025	20 164 493	1,28%	5,72	5,687	5,814	5,784
13/02/2025	15 795 620	-0,78%	5,793	5,709	5,806	5,719
12/02/2025	17 459 390	2,07%	5,67	5,649	5,792	5,766
11/02/2025	16 852 009	3,01%	5,48	5,478	5,666	5,65
10/02/2025	12 259 928	-0,78%	5,515	5,48	5,547	5,491
07/02/2025	15 942 975	-1,77%	5,59	5,508	5,6265	5,527
06/02/2025	32 718 483	4,55%	5,417	5,383	5,636	5,6265
05/02/2025	39 560 391	8,09%	5,191	4,9978	5,421	5,383
04/02/2025	16 732 716	2,87%	4,882	4,831	5,00	4,9978
03/02/2025	15 965 095	-2,30%	4,8125	4,7705	4,9555	4,8495
31/01/2025	10 163 018	-1,07%	5,027	4,947	5,029	4,9555
30/01/2025	12 311 295	0,43%	5,007	4,9525	5,034	5,0175
29/01/2025	11 554 283	1,79%	4,937	4,9155	5,01	4,996
28/01/2025	9 848 278	0,27%	4,887	4,857	4,937	4,919
27/01/2025	8 172 023	0,42%	4,8205	4,8205	4,919	4,901
24/01/2025	11 246 109	0,44%	4,887	4,861	4,9165	4,8813
23/01/2025	12 606 750	2,87%	4,7355	4,7185	4,8635	4,861
22/01/2025	13 733 912	-0,98%	4,7935	4,7145	4,818	4,7185
21/01/2025	10 806 840	-2,26%	4,8175	4,7655	4,90	4,785
20/01/2025	12 168 181	2,37%	4,8225	4,7865	4,9105	4,90
17/01/2025	8 515 467	0,62%	4,7985	4,7623	4,838	4,7865
16/01/2025	10 667 435	0,00%	4,799	4,7495	4,8185	4,77
15/01/2025	13 975 353	2,00%	4,7065	4,672	4,796	4,7825
14/01/2025	14 550 543	2,26%	4,627	4,5825	4,7438	4,672
13/01/2025	10 069 076	0,32%	4,5405	4,5035	4,587	4,5825
09/01/2025	4 763 251	0,17%	4,5235	4,508	4,578	4,568
08/01/2025	14 841 294	-0,56%	4,5975	4,533	4,6595	4,5638
07/01/2025	11 133 724	1,16%	4,53	4,466	4,606	4,595
06/01/2025	12 397 539	3,43%	4,4275	4,399	4,5425	4,5415
03/01/2025	6 971 688	0,18%	4,403	4,3795	4,4205	4,399
02/01/2025	7 246 013	-1,47%	4,45	4,256	4,4843	4,3905
31/12/2024	0	1,31%	4,39	4,39	4,457	4,456
30/12/2024	5 991 317	0,41%	4,3455	4,3445	4,415	4,3983
27/12/2024	7 610 049	1,15%	4,293	4,293	4,3795	4,3785
26/12/2024	0	0,39%	4,355	4,321	4,355	4,338
24/12/2024	0	0,39%	4,355	4,321	4,355	4,321
23/12/2024	5 775 269	-0,89%	4,3565	4,2975	4,3795	4,321
20/12/2024	12 012 584	-1,10%	4,3495	4,3095	4,405	4,3703
19/12/2024	17 080 814	-2,53%	4,424	4,3255	4,5125	4,405
18/12/2024	0	0,82%	4,47	4,4368	4,5455	4,5125
17/12/2024	15 073 050	-4,68%	4,663	4,466	4,679	4,469
16/12/2024	9 674 673	-0,18%	4,67	4,658	4,7125	4,679
13/12/2024	7 184 456	0,21%	4,6755	4,659	4,74	4,68
12/12/2024	9 250 013	0,41%	4,6685	4,643	4,705	4,673
11/12/2024	8 344 735	-0,76%	4,687	4,6315	4,699	4,643
10/12/2024	8 131 295	0,79%	4,6435	4,6315	4,70	4,673
09/12/2024	7 685 889	0,16%	4,6575	4,6243	4,682	4,64
06/12/2024	10 422 712	-0,74%	4,6555	4,6265	4,6965	4,644
05/12/2024	12 150 421	4,36%	4,469	4,469	4,683	4,6788
04/12/2024	8 822 339	0,70%	4,44	4,44	4,508	4,4845
03/12/2024	11 514 577	1,60%	4,394	4,369	4,466	4,444
02/12/2024	14 946 454	-0,14%	4,329	4,322	4,4285	4,369
29/11/2024	16 457 909	-0,15%	4,3355	4,2845	4,3933	4,3815
28/11/2024	13 564 792	-0,34%	4,4065	4,368	4,435	4,382
27/11/2024	15 954 474	-0,50%	4,374	4,3255	4,3973	4,397
26/11/2024	11 226 561	-1,04%	4,385	4,354	4,4295	4,3975
25/11/2024	18 993 846	1,67%	4,4905	4,384	4,491	4,4375
22/11/2024	21 577 563	-3,44%	4,525	4,2985	4,5435	4,3645
21/11/2024	11 651 902	0,79%	4,515	4,453	4,536	4,5238
20/11/2024	10 597 530	-0,69%	4,5765	4,474	4,6085	4,492
19/11/2024	11 046 890	-1,39%	4,625	4,4645	4,6385	4,5375
18/11/2024	9 386 832	1,32%	4,563	4,555	4,624	4,6115
15/11/2024	11 370 710	1,78%	4,471	4,471	4,602	4,56
14/11/2024	9 589 001	2,38%	4,422	4,422	4,523	4,4965
13/11/2024	16 594 348	-0,19%	4,40	4,3535	4,441	4,3935
12/11/2024	14 769 965	-2,60%	4,4625	4,4025	4,508	4,412
11/11/2024	10 501 109	2,12%	4,4545	4,4535	4,5385	4,5198
08/11/2024	12 017 569	-1,71%	4,4755	4,3995	4,49	4,426
07/11/2024	14 592 697	2,62%	4,4675	4,433	4,5535	4,5115
06/11/2024	27 861 348	-4,61%	4,638	4,3745	4,65	4,404
05/11/2024	8 916 533	0,30%	4,6063	4,59	4,6385	4,623
04/11/2024	10 741 725	0,09%	4,591	4,585	4,644	4,609
01/11/2024	12 635 617	2,87%	4,5015	4,4975	4,6385	4,605
31/10/2024	18 251 043	1,96%	4,387	4,367	4,5473	4,4825