Banco Santander SA (SAN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
01/04/2025 13.994.069 1,89% 6,233 6,195 6,373 6,355
31/03/2025 14.670.438 -2,07% 6,231 6,104 6,327 6,206
28/03/2025 14.971.456 -2,33% 6,378 6,2765 6,469 6,327
27/03/2025 11.842.624 -1,03% 6,407 6,3425 6,533 6,469
26/03/2025 13.953.113 -1,87% 6,63 6,507 6,661 6,519
25/03/2025 14.220.483 1,60% 6,515 6,504 6,629 6,626
24/03/2025 17.944.625 0,71% 6,50 6,456 6,61 6,515
21/03/2025 20.665.820 0,67% 6,338 6,282 6,4765 6,456
20/03/2025 19.300.360 -2,71% 6,56 6,313 6,58 6,397
19/03/2025 15.140.840 -0,33% 6,51 6,50 6,596 6,578
18/03/2025 20.480.749 4,28% 6,3315 6,31 6,586 6,583
17/03/2025 15.099.578 2,23% 6,209 6,166 6,327 6,31
14/03/2025 18.298.296 3,64% 5,974 5,947 6,2415 6,189
13/03/2025 18.685.734 0,18% 5,923 5,907 6,031 5,996
12/03/2025 19.137.972 2,55% 5,949 5,853 6,081 5,995
11/03/2025 18.625.875 -1,30% 5,994 5,827 6,02 5,853
10/03/2025 26.642.372 -4,43% 6,245 5,9135 6,275 5,939
07/03/2025 16.691.399 -1,55% 6,161 6,153 6,321 6,227
06/03/2025 21.761.321 2,45% 6,26 6,16 6,352 6,321
05/03/2025 21.344.957 4,21% 6,124 5,911 6,224 6,16
04/03/2025 25.938.601 -6,11% 6,176 5,887 6,301 5,911
03/03/2025 17.259.412 1,50% 6,18 6,12 6,34 6,301
28/02/2025 13.532.835 0,46% 6,163 6,089 6,231 6,204
27/02/2025 18.032.547 -0,50% 6,201 6,153 6,318 6,1935
26/02/2025 13.220.991 2,96% 6,074 6,053 6,234 6,229
25/02/2025 18.859.095 1,39% 5,926 5,919 6,135 6,053
24/02/2025 13.991.977 1,19% 5,905 5,877 6,001 5,962
21/02/2025 13.441.858 0,93% 5,794 5,7835 5,8925 5,885
20/02/2025 17.238.540 0,22% 5,799 5,787 5,918 5,83
19/02/2025 19.984.127 -2,63% 5,8735 5,802 5,962 5,806
18/02/2025 15.182.402 2,37% 5,823 5,8075 5,968 5,962
17/02/2025 13.420.261 0,67% 5,765 5,753 5,874 5,823
14/02/2025 20.164.493 1,28% 5,72 5,687 5,814 5,784
13/02/2025 15.795.620 -0,78% 5,793 5,709 5,806 5,719
12/02/2025 17.459.390 2,07% 5,67 5,649 5,792 5,766
11/02/2025 16.852.009 3,01% 5,48 5,478 5,666 5,65
10/02/2025 12.259.928 -0,78% 5,515 5,48 5,547 5,491
07/02/2025 15.942.975 -1,77% 5,59 5,508 5,6265 5,527
06/02/2025 32.718.483 4,55% 5,417 5,383 5,636 5,6265
05/02/2025 39.560.391 8,09% 5,191 4,9978 5,421 5,383
04/02/2025 16.732.716 2,87% 4,882 4,831 5,00 4,9978
03/02/2025 15.965.095 -2,30% 4,8125 4,7705 4,9555 4,8495
31/01/2025 10.163.018 -1,07% 5,027 4,947 5,029 4,9555
30/01/2025 12.311.295 0,43% 5,007 4,9525 5,034 5,0175
29/01/2025 11.554.283 1,79% 4,937 4,9155 5,01 4,996
28/01/2025 9.848.278 0,27% 4,887 4,857 4,937 4,919
27/01/2025 8.172.023 0,42% 4,8205 4,8205 4,919 4,901
24/01/2025 11.246.109 0,44% 4,887 4,861 4,9165 4,8813
23/01/2025 12.606.750 2,87% 4,7355 4,7185 4,8635 4,861
22/01/2025 13.733.912 -0,98% 4,7935 4,7145 4,818 4,7185
21/01/2025 10.806.840 -2,26% 4,8175 4,7655 4,90 4,785
20/01/2025 12.168.181 2,37% 4,8225 4,7865 4,9105 4,90
17/01/2025 8.515.467 0,62% 4,7985 4,7623 4,838 4,7865
16/01/2025 10.667.435 0,00% 4,799 4,7495 4,8185 4,77
15/01/2025 13.975.353 2,00% 4,7065 4,672 4,796 4,7825
14/01/2025 14.550.543 2,26% 4,627 4,5825 4,7438 4,672
13/01/2025 10.069.076 0,32% 4,5405 4,5035 4,587 4,5825
09/01/2025 4.763.251 0,17% 4,5235 4,508 4,578 4,568
08/01/2025 14.841.294 -0,56% 4,5975 4,533 4,6595 4,5638
07/01/2025 11.133.724 1,16% 4,53 4,466 4,606 4,595
06/01/2025 12.397.539 3,43% 4,4275 4,399 4,5425 4,5415
03/01/2025 6.971.688 0,18% 4,403 4,3795 4,4205 4,399
02/01/2025 7.246.013 -1,47% 4,45 4,256 4,4843 4,3905
31/12/2024 0 1,31% 4,39 4,39 4,457 4,456
30/12/2024 5.991.317 0,41% 4,3455 4,3445 4,415 4,3983
27/12/2024 7.610.049 1,15% 4,293 4,293 4,3795 4,3785
26/12/2024 0 0,39% 4,355 4,321 4,355 4,338
24/12/2024 0 0,39% 4,355 4,321 4,355 4,321
23/12/2024 5.775.269 -0,89% 4,3565 4,2975 4,3795 4,321
20/12/2024 12.012.584 -1,10% 4,3495 4,3095 4,405 4,3703
19/12/2024 17.080.814 -2,53% 4,424 4,3255 4,5125 4,405
18/12/2024 0 0,82% 4,47 4,4368 4,5455 4,5125
17/12/2024 15.073.050 -4,68% 4,663 4,466 4,679 4,469
16/12/2024 9.674.673 -0,18% 4,67 4,658 4,7125 4,679
13/12/2024 7.184.456 0,21% 4,6755 4,659 4,74 4,68
12/12/2024 9.250.013 0,41% 4,6685 4,643 4,705 4,673
11/12/2024 8.344.735 -0,76% 4,687 4,6315 4,699 4,643
10/12/2024 8.131.295 0,79% 4,6435 4,6315 4,70 4,673
09/12/2024 7.685.889 0,16% 4,6575 4,6243 4,682 4,64
06/12/2024 10.422.712 -0,74% 4,6555 4,6265 4,6965 4,644
05/12/2024 12.150.421 4,36% 4,469 4,469 4,683 4,6788
04/12/2024 8.822.339 0,70% 4,44 4,44 4,508 4,4845
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).