Banco Santander SA (SAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/07/2023	22.492.963	3,42%	3,537	3,515	3,6545	3,649
25/07/2023	9.070.829	0,57%	3,528	3,509	3,547	3,538
24/07/2023	10.401.206	-0,18%	3,43	3,366	3,5195	3,518
21/07/2023	9.111.708	0,24%	3,5305	3,4725	3,5465	3,5285
20/07/2023	10.779.487	0,97%	3,4885	3,488	3,542	3,525
19/07/2023	7.861.126	-0,34%	3,53	3,4635	3,5508	3,498
18/07/2023	7.226.092	1,81%	3,46	3,432	3,514	3,51
17/07/2023	7.227.904	-0,48%	3,443	3,422	3,4995	3,4475
14/07/2023	7.322.362	-0,60%	3,4893	3,4565	3,534	3,464
13/07/2023	10.172.274	0,72%	3,456	3,4335	3,5173	3,4905
12/07/2023	12.761.400	4,01%	3,35	3,3495	3,4705	3,4655
11/07/2023	7.795.204	1,90%	3,29	3,262	3,338	3,332
10/07/2023	4.904.340	0,18%	3,2545	3,2545	3,307	3,276
07/07/2023	9.100.496	0,90%	3,245	3,218	3,2835	3,264
06/07/2023	9.516.017	-3,15%	3,312	3,227	3,3195	3,2445
05/07/2023	5.900.308	-1,03%	3,3405	3,333	3,3713	3,35
04/07/2023	7.876.592	-1,46%	3,45	3,372	3,47	3,385
03/07/2023	7.811.757	1,27%	3,3975	3,388	3,445	3,435
30/06/2023	12.394.760	1,15%	3,3705	3,3673	3,441	3,385
29/06/2023	10.682.559	1,04%	3,32	3,302	3,349	3,3415
28/06/2023	14.915.322	3,55%	3,2065	3,205	3,307	3,31
27/06/2023	13.111.210	3,89%	3,112	3,112	3,2015	3,1955
26/06/2023	9.374.634	0,30%	3,0625	3,007	3,0975	3,0835
23/06/2023	9.576.021	-2,34%	3,122	3,0655	3,135	3,0743
22/06/2023	10.039.677	-1,96%	3,17	3,104	3,17	3,156
21/06/2023	7.772.315	0,25%	3,1965	3,1935	3,2365	3,204
20/06/2023	4.811.882	-0,28%	3,2045	3,1865	3,2205	3,196
19/06/2023	7.799.782	-0,22%	3,2025	3,195	3,256	3,205
16/06/2023	11.886.925	0,44%	3,207	3,183	3,2555	3,212
15/06/2023	9.723.345	-1,48%	3,215	3,1825	3,222	3,198
14/06/2023	9.462.569	1,64%	3,195	3,1898	3,2815	3,246
13/06/2023	7.080.754	0,22%	3,192	3,1445	3,2055	3,192
12/06/2023	7.761.281	-0,39%	3,209	3,1625	3,2325	3,185
09/06/2023	4.721.494	-0,82%	3,2295	3,1685	3,2355	3,2015
08/06/2023	10.120.959	0,47%	3,2355	3,2005	3,2695	3,228
07/06/2023	5.847.632	0,17%	3,228	3,1715	3,2295	3,213
06/06/2023	6.786.766	0,91%	3,167	3,1425	3,211	3,2075
05/06/2023	5.227.671	-0,84%	3,228	3,163	3,2505	3,183
02/06/2023	11.267.588	2,75%	3,1405	3,118	3,2205	3,21
01/06/2023	11.151.869	2,33%	3,076	3,071	3,124	3,1145
31/05/2023	2.917.828	0,68%	3,0705	3,0705	3,1205	3,045
30/05/2023	11.408.164	-1,02%	3,14	3,0955	3,181	3,1105
29/05/2023	4.803.054	-1,54%	3,2338	3,123	3,237	3,1425
26/05/2023	7.983.589	0,98%	3,1665	3,087	3,199	3,1915
25/05/2023	6.494.632	0,57%	3,132	3,0865	3,1705	3,1605
24/05/2023	9.818.169	-2,62%	3,194	3,129	3,202	3,1415
23/05/2023	5.176.601	-0,17%	3,229	3,2023	3,234	3,225
22/05/2023	8.457.725	1,03%	3,1875	3,179	3,2485	3,2295
19/05/2023	8.214.947	0,46%	3,193	3,1735	3,2405	3,1965
18/05/2023	6.414.378	0,97%	3,1425	3,1383	3,1955	3,182
17/05/2023	8.320.857	0,40%	3,1105	3,1018	3,155	3,158
16/05/2023	7.641.734	-0,30%	3,13	3,1295	3,1743	3,1395
15/05/2023	8.606.918	0,19%	3,1705	3,1195	3,178	3,149
12/05/2023	11.386.246	0,29%	3,157	3,137	3,1805	3,1425
11/05/2023	12.420.173	-0,52%	3,1615	3,0825	3,169	3,1335
10/05/2023	9.105.168	-1,02%	3,215	3,135	3,235	3,15
09/05/2023	9.286.942	0,16%	3,1725	3,147	3,206	3,185
08/05/2023	7.676.485	0,97%	3,163	3,159	3,2075	3,18
05/05/2023	11.808.538	2,99%	3,0705	3,0625	3,1635	3,1495
04/05/2023	15.336.665	-1,64%	3,107	3,0385	3,122	3,058
03/05/2023	13.431.857	0,78%	3,132	3,092	3,1465	3,12
02/05/2023	19.188.722	-2,30%	3,1815	3,095	3,216	3,104
01/05/2023	24.464.258	-2,81%	3,241	3,126	3,268	3,1865
28/04/2023	24.464.258	-2,81%	3,241	3,126	3,268	3,1865
27/04/2023	18.413.213	0,09%	3,283	3,2465	3,3005	3,283
26/04/2023	30.764.063	-1,84%	3,2805	3,2215	3,319	3,28
25/04/2023	27.000.767	-5,86%	3,474	3,314	3,474	3,3415
24/04/2023	13.331.792	0,55%	3,5295	3,502	3,566	3,5495
21/04/2023	20.295.809	-1,58%	3,566	3,5005	3,566	3,53
20/04/2023	12.538.812	-1,42%	3,6695	3,5653	3,706	3,5865
19/04/2023	14.839.120	0,86%	3,603	3,5805	3,641	3,638
18/04/2023	17.706.786	1,55%	3,579	3,57	3,6458	3,60
17/04/2023	14.058.204	-1,62%	3,632	3,5315	3,632	3,5395
14/04/2023	16.168.434	3,80%	3,4905	3,474	3,6045	3,6105
13/04/2023	15.282.684	-0,10%	3,471	3,4395	3,4985	3,4795
12/04/2023	12.073.919	1,74%	3,4488	3,4298	3,5105	3,4825
11/04/2023	17.963.564	-2,80%	3,545	3,4205	3,5595	3,424
10/04/2023	13.696.500	3,45%	3,447	3,439	3,524	3,5225
06/04/2023	13.696.500	3,45%	3,447	3,439	3,524	3,5225
05/04/2023	15.961.474	-1,25%	3,458	3,383	3,47	3,405
04/04/2023	14.322.561	0,20%	3,448	3,4415	3,4945	3,448
03/04/2023	11.000.325	0,18%	3,436	3,4265	3,4905	3,441
31/03/2023	14.274.869	-0,62%	3,456	3,421	3,479	3,435
30/03/2023	20.768.794	2,27%	3,41	3,39	3,486	3,452
29/03/2023	21.018.143	1,53%	3,3595	3,3375	3,3945	3,381
28/03/2023	17.165.829	1,14%	3,339	3,299	3,363	3,33
27/03/2023	22.120.067	2,32%	3,293	3,2515	3,341	3,29
24/03/2023	33.292.911	-3,35%	3,297	3,1205	3,3035	3,2155
23/03/2023	19.062.656	-2,10%	3,345	3,31	3,39	3,327
22/03/2023	24.553.389	0,62%	3,397	3,376	3,504	3,3985
21/03/2023	28.363.148	4,99%	3,313	3,2975	3,4085	3,3775
20/03/2023	52.612.506	2,42%	3,141	2,9435	3,263	3,217
17/03/2023	41.145.893	-4,83%	3,2915	3,1055	3,383	3,141
16/03/2023	30.445.284	2,60%	3,325	3,198	3,3735	3,2915
15/03/2023	51.132.870	-6,84%	3,466	3,153	3,466	3,208
14/03/2023	40.271.950	2,56%	3,3245	3,292	3,477	3,4435
13/03/2023	51.104.211	-7,27%	3,5895	3,2845	3,5995	3,3445
10/03/2023	36.194.686	-4,51%	3,593	3,51	3,612	3,6068
09/03/2023	12.180.173	-1,57%	3,805	3,771	3,817	3,7685
08/03/2023	14.530.878	1,33%	3,7285	3,724	3,854	3,819