Banco Santander SA (SAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15-02-2024	7.808.651	-0,08%	3,6915	3,622	3,692	3,6705
14-02-2024	9.296.301	0,27%	3,6845	3,6675	3,7333	3,6735
13-02-2024	10.133.011	-0,80%	3,7185	3,6533	3,722	3,6635
12-02-2024	5.503.295	0,46%	3,707	3,6655	3,7175	3,693
09-02-2024	9.965.550	0,49%	3,657	3,6435	3,7085	3,675
08-02-2024	9.906.547	-0,59%	3,709	3,6565	3,7175	3,655
07-02-2024	15.325.300	-1,93%	3,7393	3,665	3,7725	3,676
06-02-2024	16.050.901	1,64%	3,715	3,712	3,7593	3,7475
05-02-2024	33.118.343	-4,88%	3,8585	3,6415	3,8585	3,687
02-02-2024	18.880.587	3,77%	3,7875	3,7515	3,883	3,8785
01-02-2024	29.172.695	0,44%	3,757	3,7105	3,8698	3,74
31-01-2024	39.983.768	1,81%	3,7665	3,6658	3,774	3,7235
30-01-2024	28.149.573	2,15%	3,576	3,563	3,6705	3,6575
29-01-2024	12.054.817	-1,77%	3,6425	3,5745	3,6563	3,5805
26-01-2024	12.226.077	0,34%	3,625	3,618	3,6495	3,6475
25-01-2024	17.164.847	-2,41%	3,695	3,6333	3,6955	3,635
24-01-2024	16.663.641	1,55%	3,672	3,6715	3,7283	3,7285
23-01-2024	8.797.499	-1,85%	3,7395	3,666	3,75	3,6705
22-01-2024	7.936.625	0,82%	3,748	3,733	3,779	3,734
19-01-2024	6.748.662	-0,34%	3,7325	3,698	3,7453	3,7035
18-01-2024	12.202.399	1,57%	3,6708	3,636	3,7235	3,7175
17-01-2024	16.744.325	-1,21%	3,68	3,647	3,6905	3,6645
16-01-2024	8.509.981	-1,63%	3,7635	3,694	3,7635	3,7145
15-01-2024	5.585.019	-0,47%	3,811	3,7605	3,8265	3,776
12-01-2024	8.805.105	-0,22%	3,801	3,788	3,84	3,794
11-01-2024	10.792.316	-1,63%	3,8765	3,7965	3,877	3,793
10-01-2024	5.575.473	-1,17%	3,8675	3,835	3,8835	3,849
09-01-2024	7.226.198	-0,98%	3,9228	3,857	3,923	3,8915
08-01-2024	8.542.234	0,56%	3,903	3,871	3,94	3,93
05-01-2024	10.160.528	0,74%	3,8485	3,842	3,9395	3,908
04-01-2024	7.834.059	2,08%	3,811	3,8035	3,8828	3,88
03-01-2024	6.954.396	-1,34%	3,873	3,7895	3,88	3,7995
02-01-2024	8.352.472	2,03%	3,796	3,793	3,8903	3,851
29-12-2023	5.575.907	-0,20%	3,7905	3,7725	3,802	3,7795
28-12-2023	6.215.178	-0,67%	3,815	3,7745	3,8178	3,787
27-12-2023	9.200.217	0,30%	3,7945	3,761	3,817	3,8125
26-12-2023	7.345.552	0,13%	3,787	3,7845	3,8275	3,801
22-12-2023	7.345.552	0,13%	3,787	3,7845	3,8275	3,801
21-12-2023	5.135.132	-0,07%	3,786	3,7595	3,8085	3,796
20-12-2023	8.795.165	0,15%	3,80	3,7355	3,8125	3,7985
19-12-2023	7.196.385	0,08%	3,78	3,7615	3,7995	3,793
18-12-2023	9.395.683	-0,16%	3,793	3,764	3,8255	3,79
15-12-2023	18.750.716	-2,15%	3,8923	3,7815	3,9035	3,796
14-12-2023	18.135.721	1,00%	3,8925	3,828	3,8985	3,8795
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