BiG | O banco que entende os seus valores.

Banco Santander SA (SAN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/04/2026	10 993 172	-2,21%	10,838	10,676	10,999	10,73
17/04/2026	13 085 595	4,80%	10,514	10,504	11,07	10,999
16/04/2026	10 116 216	-1,29%	10,68	10,526	10,702	10,536
15/04/2026	9 700 821	-0,26%	10,686	10,558	10,702	10,664
14/04/2026	7 593 499	3,02%	10,514	10,382	10,696	10,68
13/04/2026	10 241 940	-1,64%	10,32	10,257	10,522	10,382
10/04/2026	9 608 105	1,76%	10,426	10,322	10,59	10,522
09/04/2026	13 776 072	-0,12%	10,474	10,276	10,478	10,334
08/04/2026	23 960 467	7,60%	10,562	9,721	10,622	10,36
07/04/2026	10 751 178	-0,63%	9,977	9,6785	10,04	9,721
02/04/2026	7 923 762	-1,37%	9,292	9,292	9,95	9,783
01/04/2026	12 495 394	5,23%	9,963	9,491	10,02	9,95
31/03/2026	9 436 744	0,51%	9,484	9,442	9,679	9,491
30/03/2026	10 881 165	0,71%	9,321	9,297	9,498	9,442
27/03/2026	11 687 453	-0,67%	9,70	9,32	9,70	9,423
26/03/2026	7 911 657	-2,21%	9,637	9,448	9,6845	9,465
25/03/2026	8 600 960	2,30%	9,703	9,487	9,7875	9,6845
24/03/2026	8 293 189	-1,80%	9,604	9,33	9,626	9,487
23/03/2026	20 147 599	4,53%	9,01	8,937	9,912	9,598
20/03/2026	15 948 813	-1,06%	9,528	9,167	9,629	9,202
19/03/2026	15 060 756	-3,20%	9,529	9,241	9,653	9,344
18/03/2026	9 970 490	1,39%	9,70	9,544	9,8055	9,653
17/03/2026	11 445 825	0,89%	9,473	9,4085	9,718	9,545
16/03/2026	10 907 024	-0,29%	9,495	9,325	9,637	9,509
13/03/2026	13 011 219	-1,12%	9,456	9,387	9,7825	9,537
12/03/2026	12 599 638	-1,64%	9,734	9,48	9,805	9,644
11/03/2026	12 773 691	-1,53%	9,859	9,761	10,048	9,805
10/03/2026	21 520 226	5,63%	9,90	9,478	10,086	10,006
09/03/2026	16 564 181	-0,96%	9,20	9,111	9,561	9,478
06/03/2026	14 410 820	-0,73%	9,732	9,364	9,821	9,561
05/03/2026	12 339 951	-3,33%	9,95	9,641	10,126	9,652
04/03/2026	21 834 633	3,75%	9,351	9,351	10,054	9,984
03/03/2026	34 015 629	-6,28%	10,002	9,358	10,266	9,621
02/03/2026	22 033 741	-4,63%	10,152	10,122	10,764	10,266
27/02/2026	16 608 303	-2,58%	11,118	10,684	11,148	10,764
26/02/2026	10 647 035	-0,31%	11,148	10,974	11,192	11,076
25/02/2026	16 664 320	4,81%	10,818	10,652	11,164	11,132
24/02/2026	13 023 143	-2,72%	10,852	10,556	10,95	10,652
23/02/2026	17 472 268	1,86%	10,834	10,728	11,231	10,95
20/02/2026	16 255 499	1,73%	10,65	10,50	10,798	10,728
19/02/2026	16 273 745	-1,34%	10,774	10,534	10,774	10,573
18/02/2026	14 522 262	3,08%	10,49	10,40	10,768	10,728
17/02/2026	15 189 494	1,05%	10,23	10,23	10,454	10,40
16/02/2026	12 385 925	2,59%	10,19	10,028	10,39	10,306
13/02/2026	31 574 945	-1,92%	10,21	9,942	10,35	10,028
12/02/2026	15 002 342	-1,53%	10,53	10,226	10,646	10,23
11/02/2026	14 514 803	-3,12%	10,77	10,374	10,804	10,458
10/02/2026	14 553 795	-0,39%	10,83	10,772	11,046	10,786
09/02/2026	15 388 974	1,90%	10,774	10,622	10,88	10,814
06/02/2026	14 724 436	1,68%	10,432	10,326	10,686	10,622
05/02/2026	21 589 076	-2,11%	10,89	10,424	10,89	10,484
04/02/2026	36 284 755	-3,46%	10,62	10,53	11,084	10,692
03/02/2026	11 809 338	0,56%	11,148	11,024	11,264	11,084
02/02/2026	6 212 927	2,49%	10,656	10,628	11,048	11,024
30/01/2026	7 030 562	1,49%	10,73	10,622	10,856	10,78
29/01/2026	10 087 264	0,18%	10,682	10,581	10,83	10,622
28/01/2026	9 175 436	-1,65%	10,854	10,512	10,858	10,607
27/01/2026	5 938 398	1,30%	10,712	10,65	10,806	10,776
26/01/2026	7 548 783	1,89%	10,508	10,456	10,70	10,65
23/01/2026	6 713 561	-1,24%	10,60	10,444	10,61	10,456
22/01/2026	7 201 687	2,82%	10,454	10,34	10,632	10,61
21/01/2026	9 373 171	0,04%	10,308	10,11	10,402	10,34
20/01/2026	7 889 613	-1,51%	10,442	10,238	10,486	10,32
19/01/2026	6 270 465	-0,03%	10,484	10,266	10,517	10,486
16/01/2026	4 898 350	-0,17%	10,498	10,412	10,536	10,497
15/01/2026	5 147 514	0,15%	10,512	10,456	10,628	10,554
14/01/2026	8 194 964	0,22%	10,492	10,424	10,584	10,524
13/01/2026	8 544 625	1,59%	10,704	10,32	10,704	10,467
12/01/2026	7 503 331	0,95%	10,156	9,961	10,341	10,32
09/01/2026	6 749 039	0,41%	10,288	10,162	10,30	10,241
08/01/2026	6 137 865	0,89%	10,06	10,028	10,248	10,21
07/01/2026	6 718 262	-1,61%	10,30	10,09	10,302	10,122
06/01/2026	6 757 086	-0,21%	10,346	10,244	10,484	10,296
05/01/2026	7 755 295	0,94%	10,272	10,138	10,368	10,332
02/01/2026	5 800 991	1,65%	10,056	10,028	10,258	10,23
31/12/2025	980 951	-0,81%	10,048	10,036	10,152	10,086
30/12/2025	3 885 892	1,44%	9,944	9,932	10,154	10,152
29/12/2025	3 632 440	-0,19%	9,964	9,951	10,036	9,982
24/12/2025	777 030	-0,03%	10,16	9,942	10,16	10,001
23/12/2025	5 710 517	0,32%	9,955	9,846	10,026	10,004
22/12/2025	4 729 555	-0,69%	9,959	9,917	10,038	9,97
19/12/2025	6 669 482	-0,25%	9,976	9,887	10,038	10,008
18/12/2025	8 350 457	1,17%	9,834	9,824	10,00	9,995
17/12/2025	7 605 381	0,24%	9,872	9,843	9,965	9,879
16/12/2025	7 174 847	-0,57%	9,848	9,803	9,9925	9,8475
15/12/2025	7 791 248	2,18%	9,789	9,662	9,878	9,873
12/12/2025	7 859 971	-1,38%	9,857	9,63	9,8955	9,662
11/12/2025	5 059 371	1,83%	9,60	9,548	9,819	9,7665
10/12/2025	6 101 333	0,56%	9,496	9,475	9,615	9,602
09/12/2025	8 867 251	0,59%	9,49	9,468	9,571	9,548
08/12/2025	6 615 068	0,31%	9,426	9,282	9,49	9,468
05/12/2025	8 159 731	-0,05%	9,556	9,456	9,6335	9,461
04/12/2025	5 173 014	1,67%	9,41	9,326	9,482	9,4645
03/12/2025	9 424 236	-1,27%	9,472	9,304	9,502	9,326
02/12/2025	6 370 339	1,75%	9,335	9,2685	9,483	9,436
01/12/2025	5 980 860	0,52%	9,229	9,177	9,297	9,2685
28/11/2025	3 663 589	-0,16%	9,242	9,196	9,277	9,247
27/11/2025	6 498 552	0,52%	9,197	9,16	9,2915	9,258
26/11/2025	10 840 475	1,88%	9,0895	9,043	9,215	9,193
25/11/2025	10 606 178	1,60%	8,865	8,815	9,063	9,043