Banco Santander SA (SAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/07/2024	6 503 351	-1,58%	4,5165	4,401	4,524	4,435
04/07/2024	7 608 115	2,10%	4,4375	4,4325	4,5115	4,507
03/07/2024	8 018 842	2,27%	4,3495	4,3415	4,423	4,4185
02/07/2024	13 220 300	-2,74%	4,4105	4,277	4,4145	4,3235
01/07/2024	11 740 211	3,13%	4,403	4,377	4,4665	4,4475
28/06/2024	10 505 055	0,13%	4,356	4,297	4,366	4,3305
27/06/2024	11 223 512	-0,15%	4,3505	4,3055	4,3505	4,337
26/06/2024	7 514 821	-0,44%	4,393	4,3205	4,4055	4,3445
25/06/2024	6 551 668	-0,80%	4,4275	4,3515	4,439	4,3805
24/06/2024	8 672 700	1,63%	4,356	4,346	4,417	4,409
21/06/2024	14 157 734	-2,31%	4,445	4,2825	4,4473	4,3385
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