Banco Santander SA (SAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
25/11/2024	18.993.846	1,67%	4,4905	4,384	4,491	4,4375
22/11/2024	21.577.563	-3,44%	4,525	4,2985	4,5435	4,3645
21/11/2024	11.651.902	0,79%	4,515	4,453	4,536	4,5238
20/11/2024	10.597.530	-0,69%	4,5765	4,474	4,6085	4,492
19/11/2024	11.046.890	-1,39%	4,625	4,4645	4,6385	4,5375
18/11/2024	9.386.832	1,32%	4,563	4,555	4,624	4,6115
15/11/2024	11.370.710	1,78%	4,471	4,471	4,602	4,56
14/11/2024	9.589.001	2,38%	4,422	4,422	4,523	4,4965
13/11/2024	16.594.348	-0,19%	4,40	4,3535	4,441	4,3935
12/11/2024	14.769.965	-2,60%	4,4625	4,4025	4,508	4,412
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	4,426
07/11/2024	14.592.697	2,62%	4,4675	4,433	4,5535	4,5115
06/11/2024	27.861.348	-4,61%	4,638	4,3745	4,65	4,404
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	4,605
31/10/2024	18.251.043	1,96%	4,387	4,367	4,5473	4,4825
30/10/2024	18.598.418	-2,09%	4,447	4,3625	4,447	4,4055
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	4,5745
24/10/2024	9.391.511	-1,08%	4,6093	4,5635	4,659	4,5775
23/10/2024	6.202.961	-0,21%	4,603	4,5855	4,6255	4,6135
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	4,58	4,641	4,593
18/10/2024	9.906.820	1,05%	4,5865	4,548	4,6705	4,6315
17/10/2024	9.317.156	-0,75%	4,616	4,5815	4,659	4,592
16/10/2024	11.241.955	-0,82%	4,60	4,5665	4,6495	4,616
15/10/2024	12.530.725	0,84%	4,624	4,562	4,6545	4,648
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	4,5725	4,555
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	4,5425
08/10/2024	8.431.988	0,29%	4,5285	4,503	4,5765	4,559
07/10/2024	8.988.903	1,80%	4,517	4,4918	4,58	4,549
04/10/2024	13.805.326	1,20%	4,443	4,426	4,5178	4,4795
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	4,427
01/10/2024	17.494.383	-5,07%	4,6105	4,3325	4,619	4,374
30/09/2024	11.793.531	-1,13%	4,63	4,591	4,6835	4,6095
27/09/2024	10.135.241	0,57%	4,6195	4,594	4,6655	4,653
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	4,518
24/09/2024	12.079.671	1,19%	4,514	4,514	4,578	4,555
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	4,5585	4,629	4,5825
19/09/2024	10.740.716	1,83%	4,5595	4,544	4,6045	4,5965
18/09/2024	7.428.719	%	4,514	4,5065	4,5455	4,514
17/09/2024	11.439.340	%	4,453	4,453	4,538	4,511
16/09/2024	8.139.824	%	4,392	4,38	4,4675	4,446
13/09/2024	11.827.460	%	4,3175	4,3115	4,4365	4,4055
12/09/2024	9.904.582	%	4,3225	4,269	4,3535	4,319
11/09/2024	13.442.337	%	4,289	4,204	4,3255	4,246
10/09/2024	8.438.700	%	4,341	4,2303	4,384	4,2465
09/09/2024	6.873.794	%	4,328	4,3105	4,3665	4,342
06/09/2024	9.078.267	%	4,3565	4,2995	4,424	4,2925
05/09/2024	10.328.744	%	4,3295	4,326	4,467	4,3875
04/09/2024	13.020.025	%	4,28	4,2785	4,399	4,362
03/09/2024	10.761.518	%	4,4835	4,36	4,499	4,3755
02/09/2024	6.104.527	%	4,496	4,4385	4,5145	4,476
30/08/2024	7.231.105	%	4,4925	4,4753	4,53	4,4915
29/08/2024	7.863.128	%	4,4715	4,4715	4,5335	4,4955
28/08/2024	9.941.356	%	4,4585	4,446	4,485	4,466
27/08/2024	9.628.158	%	4,353	4,3355	4,467	4,4365
26/08/2024	3.211.042	%	4,341	4,3015	4,3525	4,328
23/08/2024	5.334.521	%	4,294	4,2875	4,3613	4,3605
22/08/2024	7.002.320	%	4,245	4,2265	4,286	4,2645
21/08/2024	6.040.514	%	4,233	4,217	4,273	4,2555
20/08/2024	8.031.003	%	4,2915	4,2175	4,295	4,24
19/08/2024	7.055.651	%	4,2405	4,2295	4,2915	4,285
16/08/2024	6.160.170	%	4,2265	4,2025	4,2505	4,228
15/08/2024	6.939.428	%	4,1245	4,1005	4,225	4,2195
14/08/2024	4.829.029	%	4,1405	4,0965	4,146	4,102
13/08/2024	5.462.272	%	4,1085	4,082	4,1285	4,113
12/08/2024	6.451.477	%	4,1275	4,066	4,1375	4,0785
09/08/2024	7.109.116	%	4,0885	4,051	4,1285	4,096
08/08/2024	9.846.984	%	4,053	3,99	4,1025	4,0555
07/08/2024	14.428.058	%	4,0265	3,995	4,1235	4,069
06/08/2024	16.704.344	%	4,0445	3,9155	4,056	3,964
05/08/2024	23.143.559	%	3,8705	3,803	4,0133	3,995
02/08/2024	24.772.311	%	4,1865	4,019	4,22	4,049
01/08/2024	12.215.950	%	4,4255	4,2465	4,4345	4,2575
31/07/2024	7.221.355	%	4,526	4,423	4,528	4,4635
30/07/2024	6.388.777	%	4,456	4,451	4,5245	4,512
29/07/2024	8.289.545	%	4,5898	4,4535	4,6105	4,468
26/07/2024	6.294.534	%	4,539	4,5025	4,565	4,53
25/07/2024	14.105.048	%	4,639	4,4675	4,6615	4,573
24/07/2024	14.728.177	%	4,5995	4,589	4,7095	4,705
23/07/2024	10.487.850	%	4,5455	4,499	4,5785	4,5745
22/07/2024	10.890.548	%	4,4635	4,4435	4,544	4,531
19/07/2024	6.285.340	%	4,448	4,4135	4,4718	4,4345
18/07/2024	6.312.864	%	4,4965	4,469	4,526	4,488
17/07/2024	10.427.912	%	4,441	4,4195	4,4925	4,474
16/07/2024	5.474.884	%	4,427	4,405	4,4545	4,4405
15/07/2024	6.427.575	%	4,476	4,4295	4,5005	4,466
12/07/2024	6.073.620	%	4,4805	4,4715	4,513	4,509
11/07/2024	8.840.158	%	4,5075	4,4465	4,52	4,4625
10/07/2024	6.817.776	%	4,384	4,3715	4,485	4,4975
09/07/2024	7.976.226	%	4,4285	4,368	4,4465	4,3735