Banco Santander SA (SAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/11/2024	11.651.902	0,79%	4,515	4,453	4,536	4,5275
20/11/2024	10.597.530	-0,69%	4,5765	4,474	4,6085	4,506
19/11/2024	11.046.890	-1,39%	4,625	4,4645	4,6385	4,5475
18/11/2024	9.386.832	1,32%	4,563	4,555	4,624	4,62
15/11/2024	11.370.710	1,78%	4,471	4,471	4,602	4,5765
14/11/2024	9.589.001	2,38%	4,422	4,422	4,523	4,498
13/11/2024	16.594.348	-0,19%	4,40	4,3535	4,441	4,4035
12/11/2024	14.769.965	-2,60%	4,4625	4,407	4,508	4,4025
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	4,4345
07/11/2024	14.592.697	2,62%	4,4675	4,433	4,5535	4,5195
06/11/2024	27.861.348	-4,61%	4,638	4,3745	4,65	4,41
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	4,611
31/10/2024	18.251.043	1,96%	4,387	4,367	4,5473	4,492
30/10/2024	18.598.418	-2,09%	4,447	4,3625	4,447	4,41
29/10/2024	25.159.340	-2,73%	4,648	4,45	4,648	4,504
28/10/2024	11.562.619	1,22%	4,611	4,5675	4,635	4,6305
25/10/2024	8.047.520	-0,04%	4,597	4,5705	4,6485	4,5755
24/10/2024	9.391.511	-1,08%	4,6093	4,576	4,659	4,5635
23/10/2024	6.202.961	-0,21%	4,603	4,5855	4,6255	4,611
22/10/2024	10.495.723	0,60%	4,6105	4,5415	4,6225	4,6205
21/10/2024	6.837.340	-1,11%	4,6175	4,583	4,641	4,58
18/10/2024	9.906.820	1,05%	4,5865	4,548	4,6705	4,64
17/10/2024	9.317.156	-0,75%	4,616	4,5903	4,659	4,5815
16/10/2024	11.241.955	-0,82%	4,60	4,5665	4,6495	4,61
15/10/2024	12.530.725	0,84%	4,624	4,562	4,6545	4,634
14/10/2024	5.452.969	0,89%	4,563	4,5455	4,6035	4,5955
11/10/2024	7.352.696	0,92%	4,5335	4,524	4,57	4,5725
10/10/2024	10.076.341	-0,25%	4,5375	4,503	4,581	4,531
09/10/2024	9.026.250	-0,54%	4,553	4,483	4,557	4,5345
08/10/2024	8.431.988	0,29%	4,5285	4,503	4,5765	4,562
07/10/2024	8.988.903	1,80%	4,517	4,4918	4,58	4,56
04/10/2024	13.805.326	1,20%	4,443	4,426	4,5178	4,48
03/10/2024	9.791.710	0,00%	4,4155	4,364	4,4435	4,427
02/10/2024	12.835.471	1,19%	4,3655	4,3505	4,4415	4,426
01/10/2024	17.494.383	-5,07%	4,6105	4,3325	4,619	4,376
30/09/2024	11.793.531	-1,13%	4,63	4,591	4,6835	4,6005
27/09/2024	10.135.241	0,57%	4,6195	4,594	4,6655	4,655
26/09/2024	9.636.366	2,45%	4,563	4,56	4,648	4,6285
25/09/2024	8.749.398	-0,76%	4,514	4,5058	4,5765	4,5205
24/09/2024	12.079.671	1,19%	4,514	4,514	4,578	4,554
23/09/2024	11.234.475	-1,79%	4,563	4,4695	4,5835	4,5005
20/09/2024	9.974.194	-0,83%	4,5815	4,5615	4,629	4,5585
19/09/2024	10.740.716	1,83%	4,5595	4,544	4,6045	4,5965
18/09/2024	16.487.238	-0,06%	4,511	4,5065	4,5455	4,5085
17/09/2024	25.019.281	1,59%	4,45	4,45	4,5375	4,511
16/09/2024	13.408.289	0,79%	4,389	4,38	4,4675	4,4405
13/09/2024	18.719.449	1,83%	4,3145	4,313	4,4355	4,4055
12/09/2024	18.123.659	1,90%	4,3145	4,2695	4,3525	4,3265
11/09/2024	20.597.437	-0,01%	4,292	4,2045	4,3265	4,246
10/09/2024	20.187.278	-2,20%	4,34	4,23	4,384	4,2465
09/09/2024	13.219.937	1,15%	4,331	4,3105	4,3665	4,342
06/09/2024	22.177.396	-2,17%	4,3565	4,2925	4,425	4,2925
05/09/2024	15.530.579	0,76%	4,33	4,327	4,4665	4,3875
04/09/2024	20.113.142	-0,39%	4,28	4,2545	4,399	4,3545
03/09/2024	22.799.093	-2,35%	4,482	4,36	4,499	4,3715
02/09/2024	15.920.350	-0,43%	4,4935	4,4385	4,52	4,4765
30/08/2024	34.798.931	0,17%	4,4925	4,4755	4,531	4,496
29/08/2024	20.355.392	0,50%	4,47	4,4685	4,5335	4,4885
28/08/2024	19.186.506	0,67%	4,46	4,4455	4,485	4,466
27/08/2024	25.030.208	2,53%	4,35	4,3375	4,4665	4,4365
26/08/2024	12.280.520	-0,56%	4,338	4,26	4,356	4,327
23/08/2024	15.682.393	1,75%	4,294	4,2845	4,361	4,3515
22/08/2024	15.063.675	0,49%	4,243	4,227	4,2855	4,2765
21/08/2024	11.373.253	0,37%	4,233	4,2165	4,273	4,2555
20/08/2024	13.959.107	-1,05%	4,291	4,2175	4,296	4,24
19/08/2024	13.477.845	1,35%	4,2435	4,23	4,292	4,285
16/08/2024	13.736.758	0,08%	4,224	4,2025	4,251	4,228
15/08/2024	17.423.545	3,04%	4,1275	4,101	4,2255	4,2245
14/08/2024	11.164.362	-0,32%	4,1405	4,0965	4,1455	4,10
13/08/2024	10.586.428	0,59%	4,1055	4,0815	4,1285	4,113
12/08/2024	13.259.605	-0,24%	4,1275	4,0665	4,1395	4,089
09/08/2024	13.401.371	0,84%	4,0855	4,0505	4,1285	4,099
08/08/2024	17.126.847	-0,10%	4,05	3,991	4,1015	4,065
07/08/2024	31.579.288	2,65%	4,0295	3,9915	4,123	4,069
06/08/2024	27.778.462	-0,53%	4,047	3,9155	4,0575	3,964
05/08/2024	47.224.743	-1,58%	3,88	3,80	4,013	3,985
02/08/2024	47.973.060	-4,90%	4,1895	4,0195	4,2205	4,049
01/08/2024	29.991.717	-4,43%	4,425	4,246	4,4365	4,2575
31/07/2024	28.179.582	-1,26%	4,523	4,4155	4,526	4,455
30/07/2024	14.404.528	0,99%	4,453	4,451	4,524	4,512
29/07/2024	18.668.330	-1,37%	4,5895	4,453	4,6105	4,468
26/07/2024	16.401.755	-0,53%	4,539	4,502	4,565	4,53
25/07/2024	32.425.239	-3,21%	4,6405	4,4675	4,6615	4,554
24/07/2024	45.974.929	3,03%	4,60	4,58	4,7095	4,705
23/07/2024	20.913.769	0,78%	4,5425	4,497	4,579	4,5665
22/07/2024	21.811.972	2,18%	4,467	4,4435	4,5435	4,531
19/07/2024	28.086.645	-1,19%	4,4525	4,412	4,4725	4,4345
18/07/2024	14.271.483	0,31%	4,4995	4,4685	4,526	4,488
17/07/2024	16.890.954	0,75%	4,441	4,419	4,4925	4,474
16/07/2024	14.108.279	-0,24%	4,43	4,405	4,4545	4,4405
15/07/2024	13.421.306	-1,29%	4,48	4,429	4,5015	4,451
12/07/2024	14.479.402	1,04%	4,4795	4,47	4,513	4,509
11/07/2024	16.189.009	-0,78%	4,506	4,4455	4,5205	4,4625
10/07/2024	22.163.568	2,58%	4,381	4,372	4,4975	4,4975
09/07/2024	19.753.611	-1,42%	4,428	4,368	4,447	4,3845
08/07/2024	21.356.758	-1,30%	4,443	4,426	4,522	4,4475
05/07/2024	6.503.351	-1,58%	4,5165	4,401	4,524	4,435