Banco Santander SA (SAN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
11/12/2025 5 059 371 1,83% 9,60 9,548 9,819 9,778
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
24/11/2025 11 151 200 0,08% 8,93 8,793 8,955 8,8935
21/11/2025 8 497 348 -1,42% 8,7535 8,725 8,932 8,821
20/11/2025 8 870 171 -0,10% 9,06 8,918 9,06 8,932
19/11/2025 10 607 660 1,66% 8,773 8,738 8,964 8,931
18/11/2025 15 520 044 -3,54% 8,90 8,724 9,095 8,774
17/11/2025 10 549 950 -2,18% 9,286 9,0605 9,304 9,095
14/11/2025 12 007 235 -2,66% 9,405 9,2065 9,545 9,303
13/11/2025 7 459 857 0,09% 9,544 9,5345 9,60 9,545
12/11/2025 13 564 210 2,77% 9,321 9,306 9,597 9,541
11/11/2025 9 692 177 1,82% 9,163 9,1425 9,314 9,306
10/11/2025 10 151 793 3,90% 8,994 8,8295 9,174 9,1425
07/11/2025 10 580 101 -1,08% 8,985 8,82 9,0015 8,8295
06/11/2025 11 153 336 0,88% 8,881 8,839 8,985 8,9455
05/11/2025 8 181 314 1,04% 8,695 8,691 8,877 8,865
04/11/2025 9 204 978 -0,36% 8,74 8,625 8,838 8,786
03/11/2025 10 383 848 0,44% 8,784 8,7615 8,931 8,838
31/10/2025 9 932 264 1,04% 8,7905 8,718 8,854 8,8085
30/10/2025 17 833 221 -2,32% 8,953 8,604 8,958 8,735
29/10/2025 14 510 857 4,01% 8,607 8,552 8,988 8,958
28/10/2025 12 506 351 1,33% 8,506 8,4785 8,644 8,613
27/10/2025 7 500 300 1,65% 8,4215 8,373 8,552 8,494
24/10/2025 8 512 837 -0,38% 8,432 8,309 8,468 8,373
23/10/2025 5 399 912 0,14% 8,411 8,364 8,473 8,4025
22/10/2025 8 359 022 0,07% 8,364 8,345 8,474 8,382
21/10/2025 10 582 345 -0,97% 8,473 8,365 8,502 8,383
20/10/2025 11 140 192 1,76% 8,445 8,294 8,51 8,447
17/10/2025 25 267 632 -3,14% 8,193 8,10 8,56 8,294
16/10/2025 10 391 314 1,00% 8,486 8,42 8,579 8,56
15/10/2025 9 304 594 -0,27% 8,566 8,483 8,635 8,494
14/10/2025 13 816 475 -0,95% 8,536 8,43 8,604 8,5055
13/10/2025 6 750 008 0,75% 8,61 8,557 8,678 8,604
10/10/2025 10 802 100 -1,49% 8,643 8,52 8,762 8,557
09/10/2025 10 066 804 -1,60% 8,724 8,614 8,788 8,649
08/10/2025 8 052 988 1,83% 8,6255 8,605 8,798 8,788
07/10/2025 8 426 529 -1,26% 8,612 8,581 8,707 8,605
06/10/2025 8 784 768 -0,53% 8,72 8,611 8,7905 8,707
03/10/2025 7 527 141 0,81% 8,74 8,6765 8,827 8,753
02/10/2025 13 612 785 -2,19% 8,86 8,662 8,872 8,6765
01/10/2025 10 949 966 -0,49% 8,831 8,718 8,912 8,856
30/09/2025 8 347 659 0,93% 8,768 8,752 8,882 8,864
29/09/2025 6 528 565 -1,31% 8,869 8,747 8,877 8,792
26/09/2025 8 360 121 1,90% 8,76 8,685 8,879 8,863
25/09/2025 10 372 615 -0,56% 8,7305 8,649 8,758 8,685
24/09/2025 10 017 217 0,70% 8,685 8,572 8,794 8,758
23/09/2025 10 543 794 1,64% 8,60 8,547 8,702 8,677
22/09/2025 9 820 595 -1,94% 8,668 8,5055 8,72 8,547
19/09/2025 15 127 016 1,41% 8,583 8,5335 8,735 8,72
18/09/2025 13 091 740 1,44% 8,681 8,41 8,681 8,5335
17/09/2025 9 585 540 -0,29% 8,422 8,372 8,459 8,41
16/09/2025 11 238 240 -2,19% 8,569 8,403 8,595 8,415
15/09/2025 11 910 184 1,53% 8,529 8,48 8,6315 8,591
12/09/2025 12 482 651 -0,62% 8,532 8,377 8,533 8,48
11/09/2025 7 933 066 1,02% 8,488 8,402 8,541 8,533
10/09/2025 10 820 722 1,91% 8,343 8,30 8,499 8,455
09/09/2025 11 862 596 0,57% 8,29 8,184 8,323 8,316
08/09/2025 6 710 741 2,56% 8,127 8,082 8,289 8,276
05/09/2025 10 970 823 -1,00% 8,20 8,053 8,248 8,082
04/09/2025 8 515 888 1,34% 8,094 8,016 8,186 8,171
03/09/2025 5 437 738 0,54% 8,056 7,99 8,088 8,078
02/09/2025 8 284 883 -1,64% 8,1965 7,987 8,217 8,041
01/09/2025 5 176 335 0,53% 8,191 8,116 8,205 8,184
29/08/2025 9 278 206 -1,08% 8,221 8,0485 8,249 8,156
28/08/2025 15 179 325 1,98% 8,116 8,0755 8,266 8,249
27/08/2025 13 034 143 -0,72% 8,166 7,99 8,178 8,0755
26/08/2025 11 476 180 -1,45% 8,157 8,086 8,269 8,134
25/08/2025 6 764 541 -0,30% 8,265 8,2575 8,338 8,269
22/08/2025 8 188 558 0,90% 8,223 8,214 8,3175 8,309
21/08/2025 7 315 626 1,13% 8,184 8,125 8,257 8,2415
20/08/2025 9 294 356 -0,81% 8,18 8,095 8,241 8,165
19/08/2025 7 127 771 0,56% 8,203 8,194 8,315 8,241
18/08/2025 6 700 918 -0,58% 8,206 8,09 8,251 8,194
15/08/2025 7 891 293 0,52% 8,272 8,201 8,324 8,251
14/08/2025 8 224 734 1,06% 8,132 8,112 8,223 8,201
13/08/2025 10 303 022 1,30% 8,035 8,032 8,148 8,132
12/08/2025 7 722 698 0,40% 8,001 7,953 8,065 8,032
11/08/2025 7 394 825 0,69% 7,96 7,81 8,00 7,983
08/08/2025 9 909 272 2,49% 7,795 7,762 7,955 7,945
07/08/2025 10 322 442 2,36% 7,642 7,5955 7,777 7,762
06/08/2025 6 935 335 1,47% 7,543 7,488 7,608 7,5955
05/08/2025 8 182 429 0,23% 7,50 7,365 7,537 7,498
04/08/2025 10 964 033 3,43% 7,291 7,232 7,489 7,4735
01/08/2025 22 859 379 -4,51% 7,409 7,164 7,535 7,232
31/07/2025 16 059 009 -1,81% 7,696 7,5115 7,75 7,535
30/07/2025 20 138 881 -0,16% 7,631 7,479 7,706 7,675
29/07/2025 15 361 636 2,17% 7,605 7,553 7,804 7,706
28/07/2025 12 136 714 -0,57% 7,683 7,545 7,723 7,553
25/07/2025 13 558 714 0,15% 7,5425 7,504 7,616 7,595
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).