Banco Santander SA (SAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
13-12-2023	10.942.950	-1,07%	3,859	3,822	3,88	3,841
12-12-2023	13.302.412	-1,63%	3,946	3,872	3,948	3,8825
11-12-2023	9.454.866	0,06%	3,9315	3,9135	3,95	3,941
08-12-2023	8.460.713	1,89%	3,8775	3,8593	3,9495	3,9385
07-12-2023	16.153.715	-2,50%	3,9405	3,811	3,9645	3,8655
06-12-2023	8.481.554	1,15%	3,9395	3,9145	3,9695	3,9645
05-12-2023	13.973.248	1,94%	3,846	3,8435	3,926	3,92
04-12-2023	7.301.052	0,48%	3,827	3,8085	3,85	3,8455
01-12-2023	8.452.156	0,45%	3,826	3,8073	3,8365	3,827
30-11-2023	13.503.524	0,28%	3,817	3,7885	3,8395	3,81
29-11-2023	9.643.608	0,53%	3,7755	3,764	3,811	3,7995
28-11-2023	11.203.997	1,64%	3,7065	3,7065	3,7795	3,7795
27-11-2023	10.696.101	-1,22%	3,76	3,7085	3,767	3,7195
24-11-2023	6.584.082	0,09%	3,773	3,756	3,7765	3,768
23-11-2023	6.023.551	0,53%	3,74	3,733	3,766	3,7645
22-11-2023	7.806.362	0,56%	3,7325	3,7175	3,755	3,7445
21-11-2023	5.716.900	-0,39%	3,716	3,6935	3,7265	3,7235
20-11-2023	9.070.849	0,38%	3,7295	3,726	3,767	3,734
17-11-2023	11.510.755	0,83%	3,6985	3,694	3,728	3,7235
16-11-2023	8.241.650	0,33%	3,682	3,6775	3,7295	3,69
15-11-2023	9.978.463	-0,30%	3,6775	3,6555	3,70	3,67
14-11-2023	11.630.213	0,95%	3,6505	3,639	3,6945	3,681
13-11-2023	8.204.336	1,25%	3,625	3,6185	3,65	3,6465
10-11-2023	10.487.167	0,20%	3,5885	3,581	3,6345	3,6015
09-11-2023	14.187.303	1,44%	3,5495	3,5483	3,5965	3,597
08-11-2023	10.764.070	0,85%	3,516	3,4875	3,5845	3,5485
07-11-2023	12.888.779	-0,55%	3,5225	3,4883	3,558	3,521
06-11-2023	12.985.809	-1,31%	3,5815	3,5343	3,59	3,54
03-11-2023	12.923.571	-0,06%	3,614	3,561	3,614	3,5775
02-11-2023	17.377.515	2,51%	3,5085	3,4965	3,596	3,5795
01-11-2023	14.775.000	0,66%	3,4915	3,46	3,5155	3,492
31-10-2023	22.514.073	-2,90%	3,5065	3,4295	3,5435	3,466
30-10-2023	14.703.940	2,57%	3,4945	3,4715	3,5765	3,5695
27-10-2023	14.830.581	-0,76%	3,544	3,4575	3,5625	3,48
26-10-2023	11.865.600	1,58%	3,4375	3,4065	3,52	3,511
25-10-2023	19.684.280	2,22%	3,4055	3,348	3,5015	3,4565
24-10-2023	19.442.518	-1,34%	3,4425	3,3525	3,4425	3,3815
23-10-2023	17.279.127	-1,15%	3,464	3,3885	3,4745	3,4275
20-10-2023	14.067.146	-1,25%	3,481	3,4525	3,5025	3,4675
19-10-2023	13.854.480	-0,26%	3,509	3,4723	3,524	3,5085
18-10-2023	10.214.991	-1,39%	3,56	3,5135	3,5725	3,5175
17-10-2023	8.151.336	-0,18%	3,569	3,53	3,588	3,572
16-10-2023	13.145.513	1,62%	3,5415	3,501	3,591	3,576
13-10-2023	18.854.989	-1,99%	3,573	3,4945	3,584	3,519
12-10-2023	9.524.792	-0,69%	3,6395	3,5685	3,64	3,5905
11-10-2023	10.488.401	0,01%	3,58	3,5765	3,6308	3,6105
10-10-2023	10.768.427	2,81%	3,5505	3,542	3,6285	3,61
09-10-2023	9.106.668	-2,62%	3,5655	3,5075	3,583	3,5115
06-10-2023	11.192.967	1,22%	3,568	3,561	3,631	3,606
05-10-2023	13.829.174	1,14%	3,5435	3,4975	3,574	3,5625
04-10-2023	17.538.477	-0,94%	3,54	3,478	3,5465	3,5225
03-10-2023	16.386.185	-0,31%	3,553	3,5425	3,634	3,556
02-10-2023	12.609.108	-1,65%	3,6265	3,5655	3,659	3,567
29-09-2023	12.883.983	-0,74%	3,6315	3,5995	3,6625	3,6185
28-09-2023	18.780.270	4,53%	3,5115	3,5065	3,6525	3,65
27-09-2023	8.895.038	1,86%	3,4385	3,4355	3,515	3,4918
26-09-2023	8.888.753	-0,33%	3,437	3,397	3,4615	3,4345
25-09-2023	8.799.383	-1,23%	3,48	3,4305	3,5115	3,446
22-09-2023	8.435.485	-0,63%	3,485	3,464	3,519	3,482
21-09-2023	8.456.104	-0,37%	3,491	3,451	3,5125	3,5065
20-09-2023	8.056.967	1,65%	3,487	3,4635	3,5415	3,523
19-09-2023	7.897.162	0,79%	3,4325	3,4325	3,4795	3,466
18-09-2023	9.960.972	-1,18%	3,4815	3,4255	3,503	3,439
15-09-2023	9.188.138	-1,47%	3,5483	3,467	3,569	3,48
14-09-2023	12.397.043	2,07%	3,45	3,422	3,535	3,5255
13-09-2023	8.621.634	0,22%	3,44	3,425	3,4775	3,454
12-09-2023	4.679.199	0,31%	3,449	3,424	3,458	3,446
11-09-2023	6.495.110	0,79%	3,4385	3,3955	3,4595	3,4353
08-09-2023	9.183.357	1,13%	3,3895	3,3328	3,4125	3,4085
07-09-2023	10.338.371	-1,10%	3,393	3,353	3,4165	3,3705
06-09-2023	13.388.319	-2,97%	3,4653	3,387	3,4775	3,407
05-09-2023	7.976.298	-0,13%	3,505	3,4695	3,5325	3,5113
04-09-2023	4.859.991	-0,40%	3,54	3,5013	3,564	3,516
01-09-2023	11.093.821	-2,45%	3,606	3,5285	3,6125	3,5195
31-08-2023	11.809.314	-0,69%	3,631	3,5935	3,646	3,608
30-08-2023	8.075.647	-0,11%	3,6435	3,6245	3,6825	3,6285
29-08-2023	10.027.642	-0,22%	3,641	3,6065	3,65	3,6315
28-08-2023	5.951.136	2,96%	3,568	3,5555	3,644	3,6395
25-08-2023	6.011.430	0,01%	3,5428	3,5303	3,5893	3,538
24-08-2023	6.465.953	-0,17%	3,5725	3,5235	3,584	3,5375
23-08-2023	7.558.826	-1,17%	3,5685	3,5255	3,6025	3,534
22-08-2023	6.980.149	0,45%	3,5975	3,5705	3,619	3,5765
21-08-2023	6.077.321	0,24%	3,5505	3,5475	3,6125	3,5605
18-08-2023	8.681.078	0,10%	3,5315	3,5095	3,559	3,5515
17-08-2023	9.203.260	0,01%	3,5518	3,538	3,5855	3,557
16-08-2023	5.285.612	-0,25%	3,5485	3,5425	3,5855	3,5565
15-08-2023	4.712.756	-0,66%	3,6008	3,5405	3,604	3,567
14-08-2023	7.053.221	-0,20%	3,608	3,5805	3,632	3,5905
11-08-2023	6.525.876	-1,22%	3,6355	3,583	3,6445	3,5975
10-08-2023	8.929.322	3,05%	3,573	3,5685	3,6665	3,6475
09-08-2023	6.400.896	0,95%	3,596	3,536	3,6055	3,5495
08-08-2023	13.886.959	-2,75%	3,56	3,461	3,5785	3,516
07-08-2023	6.182.428	0,51%	3,588	3,56	3,635	3,621
04-08-2023	9.640.033	0,78%	3,6075	3,5705	3,6185	3,6085
03-08-2023	12.765.920	1,99%	3,5125	3,5055	3,5925	3,5855
02-08-2023	11.531.598	-1,86%	3,539	3,505	3,583	3,5275
01-08-2023	12.708.625	-2,43%	3,678	3,5885	3,6985	3,599
31-07-2023	7.704.194	0,01%	3,689	3,675	3,708	3,6835
28-07-2023	16.319.194	-0,81%	3,694	3,6525	3,7415	3,6775
27-07-2023	20.611.284	1,61%	3,653	3,6175	3,7185	3,708