Banco Santander SA (SAN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
21/06/2024 12.659.879 -2,54% 4,445 4,2825 4,4473 4,328
20/06/2024 8.829.088 -0,14% 4,446 4,4045 4,4665 4,441
19/06/2024 11.362.215 -0,01% 4,457 4,4165 4,4875 4,447
18/06/2024 11.043.454 0,85% 4,458 4,4165 4,467 4,452
17/06/2024 6.539.756 0,81% 4,40 4,3375 4,4255 4,4145
14/06/2024 21.914.514 -0,50% 4,4248 4,3045 4,4375 4,3785
13/06/2024 20.448.734 -4,59% 4,6125 4,3785 4,6125 4,401
12/06/2024 13.152.595 -0,26% 4,6455 4,6095 4,6683 4,60
11/06/2024 11.010.925 -2,32% 4,7425 4,5618 4,7425 4,6065
10/06/2024 12.159.238 -0,38% 4,74 4,655 4,7415 4,716
07/06/2024 9.687.522 -0,30% 4,7475 4,6995 4,774 4,734
06/06/2024 14.310.978 1,65% 4,6945 4,6555 4,7653 4,748
05/06/2024 8.997.488 -1,45% 4,7375 4,6655 4,748 4,68
04/06/2024 11.303.675 -2,39% 4,85 4,694 4,866 4,7405
03/06/2024 6.515.963 0,91% 4,853 4,8405 4,881 4,851
31/05/2024 7.513.849 0,26% 4,797 4,777 4,82 4,8075
30/05/2024 9.875.041 1,99% 4,68 4,6725 4,7968 4,788
29/05/2024 8.136.803 -1,63% 4,7485 4,6738 4,7555 4,689
28/05/2024 6.289.684 0,11% 4,762 4,7315 4,784 4,7665
27/05/2024 5.300.365 -0,14% 4,7675 4,739 4,772 4,7595
24/05/2024 7.048.573 -0,73% 4,7355 4,704 4,768 4,7525
23/05/2024 5.018.930 -0,52% 4,8175 4,7695 4,8295 4,7875
22/05/2024 7.236.981 -0,50% 4,85 4,8115 4,863 4,8125
21/05/2024 6.725.830 -0,59% 4,8365 4,7985 4,86 4,842
20/05/2024 4.546.227 0,53% 4,864 4,8545 4,8885 4,878
17/05/2024 6.908.026 1,12% 4,7785 4,7755 4,8588 4,8525
16/05/2024 6.818.918 -0,29% 4,82 4,7965 4,844 4,8045
15/05/2024 10.345.558 1,12% 4,7735 4,758 4,8365 4,812
14/05/2024 8.678.690 0,12% 4,752 4,6935 4,7685 4,7585
13/05/2024 5.476.277 0,52% 4,727 4,7145 4,7645 4,7555
10/05/2024 7.209.121 -0,78% 4,7415 4,721 4,773 4,731
09/05/2024 7.994.565 -0,27% 4,7695 4,726 4,7955 4,768
08/05/2024 7.785.704 1,06% 4,7345 4,72 4,7835 4,781
07/05/2024 15.654.846 3,37% 4,593 4,593 4,738 4,728
06/05/2024 4.861.768 1,11% 4,54 4,5045 4,577 4,574
03/05/2024 11.901.558 -1,00% 4,597 4,5145 4,5973 4,524
02/05/2024 14.519.574 0,18% 4,6033 4,541 4,62 4,5695
01/05/2024 57.113.636 0,00% 4,6555 4,5565 4,736 4,573
30/04/2024 57.113.636 -5,83% 4,6555 4,5565 4,736 4,573
29/04/2024 16.291.606 -2,09% 4,8885 4,729 4,927 4,7545
26/04/2024 12.719.821 2,19% 4,807 4,7915 4,8985 4,8505
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
Ajuda

Pesquisa de títulos

Fale Connosco