Banco Santander SA (SAN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
24/07/2025 11.785.937 2,82% 7,464 7,369 7,594 7,582
23/07/2025 12.891.246 2,49% 7,299 7,204 7,384 7,369
22/07/2025 10.192.324 -0,85% 7,247 7,144 7,29 7,204
21/07/2025 11.116.470 0,36% 7,235 7,172 7,2975 7,29
18/07/2025 11.313.381 -0,47% 7,273 7,2345 7,3225 7,258
17/07/2025 8.277.659 1,43% 7,227 7,187 7,29 7,2885
16/07/2025 9.516.962 0,42% 7,136 7,135 7,252 7,187
15/07/2025 8.886.697 -1,45% 7,274 7,087 7,2985 7,142
14/07/2025 8.979.511 0,29% 7,119 7,1055 7,25 7,247
11/07/2025 8.585.345 -1,80% 7,314 7,168 7,342 7,21
10/07/2025 13.140.170 -2,55% 7,529 7,341 7,54 7,342
09/07/2025 13.953.094 2,86% 7,393 7,34 7,55 7,533
08/07/2025 13.451.767 1,29% 7,30 7,281 7,394 7,34
07/07/2025 8.825.614 2,57% 7,123 7,116 7,299 7,281
04/07/2025 7.896.365 -1,27% 7,199 7,068 7,2455 7,116
03/07/2025 10.739.411 1,97% 7,146 7,062 7,248 7,221
02/07/2025 17.578.617 2,06% 7,172 6,976 7,1975 7,108
01/07/2025 9.291.164 -0,90% 7,031 6,934 7,0695 6,976
30/06/2025 6.795.635 0,36% 7,033 6,917 7,0525 7,028
27/06/2025 7.111.461 2,34% 6,926 6,876 7,037 7,002
26/06/2025 11.960.490 -0,42% 6,907 6,839 6,939 6,876
25/06/2025 10.203.169 -2,35% 7,078 6,8615 7,084 6,915
24/06/2025 8.504.806 3,05% 6,994 6,863 7,087 7,069
23/06/2025 12.256.989 -0,70% 6,875 6,794 6,962 6,863
20/06/2025 10.654.499 1,74% 6,827 6,797 6,975 6,9055
19/06/2025 9.328.098 -2,32% 6,923 6,79 6,956 6,797
18/06/2025 9.189.696 0,43% 6,896 6,861 6,9635 6,956
17/06/2025 12.984.973 -2,45% 7,074 6,875 7,111 6,926
16/06/2025 10.683.353 4,04% 6,898 6,851 7,128 7,111
13/06/2025 11.330.505 -2,10% 6,857 6,811 6,998 6,851
12/06/2025 10.043.454 0,45% 6,908 6,8745 7,032 6,998
11/06/2025 9.532.124 -0,26% 6,955 6,916 7,021 6,968
10/06/2025 9.172.825 -1,91% 7,047 6,94 7,075 6,98
09/06/2025 7.199.540 0,28% 7,079 7,027 7,093 7,075
06/06/2025 6.236.557 0,48% 7,03 6,998 7,121 7,063
05/06/2025 12.665.758 1,50% 6,967 6,915 7,063 7,044
04/06/2025 10.431.096 -0,57% 7,021 6,892 7,053 6,945
03/06/2025 9.896.300 -1,01% 7,036 6,903 7,065 6,99
02/06/2025 7.715.265 -0,06% 6,983 6,966 7,08 7,061
30/05/2025 12.211.260 -0,65% 7,029 6,977 7,104 7,045
29/05/2025 10.877.115 -0,14% 7,106 7,03 7,1115 7,077
28/05/2025 11.455.973 -0,90% 7,088 7,027 7,143 7,04
27/05/2025 8.639.499 0,65% 7,053 7,009 7,107 7,098
26/05/2025 8.554.750 1,55% 7,07 6,951 7,103 7,059
23/05/2025 23.241.608 -1,47% 7,0715 6,754 7,195 6,951
22/05/2025 13.477.764 0,44% 6,997 6,87 7,0855 7,074
21/05/2025 10.890.503 0,51% 7,04 7,00 7,15 7,043
20/05/2025 7.044.500 1,63% 6,959 6,931 7,095 7,00
19/05/2025 8.126.021 0,54% 6,906 6,879 6,994 6,931
16/05/2025 8.342.211 0,64% 6,8905 6,84 6,925 6,906
15/05/2025 5.701.700 -0,29% 6,855 6,809 6,89 6,869
14/05/2025 9.859.859 1,64% 6,799 6,753 6,897 6,89
13/05/2025 5.758.771 0,52% 6,734 6,723 6,788 6,786
12/05/2025 12.140.737 1,94% 6,687 6,636 6,793 6,748
09/05/2025 10.302.343 1,70% 6,566 6,535 6,653 6,636
08/05/2025 8.373.263 3,11% 6,386 6,363 6,561 6,542
07/05/2025 5.508.421 0,11% 6,36 6,326 6,4085 6,363
06/05/2025 10.282.296 -0,38% 6,396 6,2585 6,437 6,344
05/05/2025 9.164.032 1,25% 6,394 6,305 6,428 6,373
02/05/2025 15.353.970 2,77% 6,268 6,166 6,337 6,305
30/04/2025 30.244.281 -4,10% 6,368 6,00 6,446 6,166
29/04/2025 11.247.262 -1,52% 6,489 6,377 6,532 6,446
28/04/2025 14.250.651 2,19% 6,395 6,395 6,563 6,532
25/04/2025 10.731.597 2,85% 6,309 6,2385 6,416 6,395
24/04/2025 10.462.908 -0,68% 6,2965 6,20 6,321 6,2385
23/04/2025 22.860.814 4,71% 6,168 6,036 6,337 6,297
22/04/2025 13.205.451 1,49% 5,971 5,948 6,071 6,036
17/04/2025 13.828.325 -0,91% 6,01 5,913 6,027 5,964
16/04/2025 16.062.111 0,35% 5,972 5,912 6,025 6,019
15/04/2025 13.988.928 3,91% 5,831 5,78 6,035 6,004
14/04/2025 13.251.683 3,39% 5,783 5,608 5,829 5,78
11/04/2025 19.988.023 -1,57% 5,671 5,511 5,707 5,608
10/04/2025 30.785.428 5,09% 6,356 5,388 6,36 5,677
09/04/2025 30.485.713 -2,28% 5,28 5,258 5,49 5,388
08/04/2025 36.545.339 5,32% 5,449 5,226 5,625 5,49
07/04/2025 54.138.040 -4,65% 4,984 4,74 5,515 5,226
04/04/2025 60.680.326 -8,95% 5,903 5,346 5,918 5,4985
03/04/2025 22.873.379 -5,31% 6,146 5,991 6,36 6,034
02/04/2025 11.864.328 -0,05% 6,288 6,255 6,364 6,36
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).