Banco Santander SA (SAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26-04-2024	0	-0,60%	4,793	4,708	4,8265	4,7465
25-04-2024	13.280.124	-0,60%	4,793	4,708	4,8265	4,7465
24-04-2024	16.337.120	0,59%	4,767	4,75	4,7965	4,7795
23-04-2024	15.839.129	1,70%	4,6935	4,69	4,7665	4,7475
22-04-2024	14.523.491	3,44%	4,5685	4,552	4,67	4,667
19-04-2024	10.490.865	-0,54%	4,482	4,4575	4,53	4,512
18-04-2024	10.785.094	2,61%	4,4505	4,4495	4,5395	4,5445
17-04-2024	10.524.056	1,27%	4,3695	4,3695	4,46	4,418
16-04-2024	12.569.944	-2,33%	4,3995	4,3535	4,427	4,357
15-04-2024	8.470.771	0,61%	4,4375	4,421	4,504	4,4705
12-04-2024	11.305.693	-0,35%	4,50	4,429	4,518	4,4435
11-04-2024	15.794.697	-2,61%	4,577	4,4115	4,5885	4,456
10-04-2024	12.371.245	0,29%	4,5803	4,5145	4,614	4,5765
09-04-2024	7.350.207	-1,55%	4,6335	4,554	4,6455	4,5635
08-04-2024	7.330.492	1,39%	4,5915	4,584	4,643	4,641
05-04-2024	13.934.905	-2,33%	4,61	4,5355	4,633	4,5775
04-04-2024	12.086.005	2,16%	4,596	4,5895	4,6885	4,6755
03-04-2024	11.294.481	1,57%	4,5318	4,506	4,5995	4,5835
02-04-2024	9.312.668	-0,18%	4,50	4,4655	4,542	4,515
01-04-2024	0	0,48%	4,515	4,512	4,568	4,5215
28-03-2024	8.104.825	0,48%	4,515	4,512	4,568	4,5215
27-03-2024	11.872.659	0,98%	4,4665	4,4565	4,523	4,503
26-03-2024	11.099.327	1,16%	4,4475	4,435	4,4725	4,46
25-03-2024	10.468.878	0,85%	4,3695	4,355	4,443	4,409
22-03-2024	18.743.578	2,27%	4,273	4,2625	4,415	4,372
21-03-2024	11.846.966	2,32%	4,21	4,2015	4,2805	4,278
20-03-2024	8.745.307	0,00%	4,1835	4,136	4,2005	4,181
19-03-2024	7.867.949	1,42%	4,143	4,1365	4,186	4,189
18-03-2024	7.633.876	0,43%	4,104	4,0935	4,146	4,1305
15-03-2024	16.694.333	1,76%	4,03	4,03	4,123	4,113
14-03-2024	12.409.670	-1,11%	4,0825	4,03	4,0915	4,042
13-03-2024	11.791.595	1,00%	4,0475	4,04	4,104	4,093
12-03-2024	10.198.308	1,96%	3,9955	3,981	4,0548	4,058
11-03-2024	8.831.411	0,00%	3,9525	3,941	3,9945	3,984
08-03-2024	10.229.072	0,47%	3,982	3,978	4,03	3,9925
07-03-2024	12.058.311	1,65%	3,895	3,8925	3,996	3,974
06-03-2024	10.638.204	1,24%	3,8605	3,8565	3,9435	3,907
05-03-2024	9.065.686	-0,01%	3,84	3,8205	3,8675	3,859
04-03-2024	7.742.099	-0,11%	3,864	3,843	3,8805	3,8593
01-03-2024	10.909.731	0,34%	3,8385	3,832	3,877	3,8635
29-02-2024	7.546.946	-0,14%	3,859	3,833	3,898	3,8505
28-02-2024	8.054.159	1,11%	3,8255	3,8185	3,8735	3,859
27-02-2024	10.024.808	-0,36%	3,8115	3,7965	3,836	3,8165
26-02-2024	6.883.028	0,15%	3,8185	3,8155	3,846	3,8303
23-02-2024	9.722.276	-0,55%	3,8335	3,7915	3,8485	3,8245
22-02-2024	12.017.857	0,81%	3,8305	3,8305	3,8685	3,8455
21-02-2024	11.722.653	0,37%	3,8015	3,783	3,849	3,8145
20-02-2024	9.344.765	1,65%	3,736	3,7295	3,8115	3,8005
19-02-2024	11.102.903	1,60%	3,698	3,6915	3,7645	3,739
16-02-2024	10.375.808	0,40%	3,696	3,6625	3,7235	3,673
15-02-2024	7.808.651	-0,08%	3,6915	3,622	3,692	3,6705
14-02-2024	9.296.301	0,27%	3,6845	3,6675	3,7333	3,6735
13-02-2024	10.133.011	-0,80%	3,7185	3,6533	3,722	3,6635
12-02-2024	5.503.295	0,46%	3,707	3,6655	3,7175	3,693
09-02-2024	9.965.550	0,49%	3,657	3,6435	3,7085	3,675
08-02-2024	9.906.547	-0,59%	3,709	3,6565	3,7175	3,655
07-02-2024	15.325.300	-1,93%	3,7393	3,665	3,7725	3,676
06-02-2024	16.050.901	1,64%	3,715	3,712	3,7593	3,7475
05-02-2024	33.118.343	-4,88%	3,8585	3,6415	3,8585	3,687
02-02-2024	18.880.587	3,77%	3,7875	3,7515	3,883	3,8785
01-02-2024	29.172.695	0,44%	3,757	3,7105	3,8698	3,74
31-01-2024	39.983.768	1,81%	3,7665	3,6658	3,774	3,7235
30-01-2024	28.149.573	2,15%	3,576	3,563	3,6705	3,6575
29-01-2024	12.054.817	-1,77%	3,6425	3,5745	3,6563	3,5805
26-01-2024	12.226.077	0,34%	3,625	3,618	3,6495	3,6475
25-01-2024	17.164.847	-2,41%	3,695	3,6333	3,6955	3,635
24-01-2024	16.663.641	1,55%	3,672	3,6715	3,7283	3,7285
23-01-2024	8.797.499	-1,85%	3,7395	3,666	3,75	3,6705
22-01-2024	7.936.625	0,82%	3,748	3,733	3,779	3,734
19-01-2024	6.748.662	-0,34%	3,7325	3,698	3,7453	3,7035
18-01-2024	12.202.399	1,57%	3,6708	3,636	3,7235	3,7175
17-01-2024	16.744.325	-1,21%	3,68	3,647	3,6905	3,6645
16-01-2024	8.509.981	-1,63%	3,7635	3,694	3,7635	3,7145
15-01-2024	5.585.019	-0,47%	3,811	3,7605	3,8265	3,776
12-01-2024	8.805.105	-0,22%	3,801	3,788	3,84	3,794
11-01-2024	10.792.316	-1,63%	3,8765	3,7965	3,877	3,793
10-01-2024	5.575.473	-1,17%	3,8675	3,835	3,8835	3,849
09-01-2024	7.226.198	-0,98%	3,9228	3,857	3,923	3,8915
08-01-2024	8.542.234	0,56%	3,903	3,871	3,94	3,93
05-01-2024	10.160.528	0,74%	3,8485	3,842	3,9395	3,908
04-01-2024	7.834.059	2,08%	3,811	3,8035	3,8828	3,88
03-01-2024	6.954.396	-1,34%	3,873	3,7895	3,88	3,7995
02-01-2024	8.352.472	2,03%	3,796	3,793	3,8903	3,851
29-12-2023	5.575.907	-0,20%	3,7905	3,7725	3,802	3,7795
28-12-2023	6.215.178	-0,67%	3,815	3,7745	3,8178	3,787
27-12-2023	9.200.217	0,30%	3,7945	3,761	3,817	3,8125
26-12-2023	7.345.552	0,13%	3,787	3,7845	3,8275	3,801
22-12-2023	7.345.552	0,13%	3,787	3,7845	3,8275	3,801
21-12-2023	5.135.132	-0,07%	3,786	3,7595	3,8085	3,796
20-12-2023	8.795.165	0,15%	3,80	3,7355	3,8125	3,7985
19-12-2023	7.196.385	0,08%	3,78	3,7615	3,7995	3,793
18-12-2023	9.395.683	-0,16%	3,793	3,764	3,8255	3,79
15-12-2023	18.750.716	-2,15%	3,8923	3,7815	3,9035	3,796
14-12-2023	18.135.721	1,00%	3,8925	3,828	3,8985	3,8795
13-12-2023	10.942.950	-1,07%	3,859	3,822	3,88	3,841
12-12-2023	13.302.412	-1,63%	3,946	3,872	3,948	3,8825
11-12-2023	9.454.866	0,06%	3,9315	3,9135	3,95	3,941
08-12-2023	8.460.713	1,89%	3,8775	3,8593	3,9495	3,9385
07-12-2023	16.153.715	-2,50%	3,9405	3,811	3,9645	3,8655
06-12-2023	8.481.554	1,15%	3,9395	3,9145	3,9695	3,9645