Banco Santander SA (SAN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
11/10/2024 7 352 696 0,92% 4,5335 4,524 4,5725 4,555
10/10/2024 10 076 341 -0,25% 4,5375 4,503 4,581 4,531
09/10/2024 9 026 250 -0,54% 4,553 4,483 4,557 4,5425
08/10/2024 8 431 988 0,29% 4,5285 4,503 4,5765 4,559
07/10/2024 8 988 903 1,80% 4,517 4,4918 4,58 4,549
04/10/2024 13 805 326 1,20% 4,443 4,426 4,5178 4,4795
03/10/2024 9 791 710 0,00% 4,4155 4,364 4,4435 4,427
02/10/2024 12 835 471 1,19% 4,3655 4,3505 4,4415 4,427
01/10/2024 17 494 383 -5,07% 4,6105 4,3325 4,619 4,374
30/09/2024 11 793 531 -1,13% 4,63 4,591 4,6835 4,6095
27/09/2024 10 135 241 0,57% 4,6195 4,594 4,6655 4,653
26/09/2024 9 636 366 2,45% 4,563 4,56 4,648 4,6285
25/09/2024 8 749 398 -0,76% 4,514 4,5058 4,5765 4,518
24/09/2024 12 079 671 1,19% 4,514 4,514 4,578 4,555
23/09/2024 11 234 475 -1,79% 4,563 4,4695 4,5835 4,5005
20/09/2024 9 974 194 -0,83% 4,5815 4,5585 4,629 4,5825
19/09/2024 10 740 716 1,83% 4,5595 4,544 4,6045 4,5965
18/09/2024 7 428 719 % 4,514 4,5065 4,5455 4,514
17/09/2024 11 439 340 % 4,453 4,453 4,538 4,511
16/09/2024 8 139 824 % 4,392 4,38 4,4675 4,446
13/09/2024 11 827 460 % 4,3175 4,3115 4,4365 4,4055
12/09/2024 9 904 582 % 4,3225 4,269 4,3535 4,319
11/09/2024 13 442 337 % 4,289 4,204 4,3255 4,246
10/09/2024 8 438 700 % 4,341 4,2303 4,384 4,2465
09/09/2024 6 873 794 % 4,328 4,3105 4,3665 4,342
06/09/2024 9 078 267 % 4,3565 4,2995 4,424 4,2925
05/09/2024 10 328 744 % 4,3295 4,326 4,467 4,3875
04/09/2024 13 020 025 % 4,28 4,2785 4,399 4,362
03/09/2024 10 761 518 % 4,4835 4,36 4,499 4,3755
02/09/2024 6 104 527 % 4,496 4,4385 4,5145 4,476
30/08/2024 7 231 105 % 4,4925 4,4753 4,53 4,4915
29/08/2024 7 863 128 % 4,4715 4,4715 4,5335 4,4955
28/08/2024 9 941 356 % 4,4585 4,446 4,485 4,466
27/08/2024 9 628 158 % 4,353 4,3355 4,467 4,4365
26/08/2024 3 211 042 % 4,341 4,3015 4,3525 4,328
23/08/2024 5 334 521 % 4,294 4,2875 4,3613 4,3605
22/08/2024 7 002 320 % 4,245 4,2265 4,286 4,2645
21/08/2024 6 040 514 % 4,233 4,217 4,273 4,2555
20/08/2024 8 031 003 % 4,2915 4,2175 4,295 4,24
19/08/2024 7 055 651 % 4,2405 4,2295 4,2915 4,285
16/08/2024 6 160 170 % 4,2265 4,2025 4,2505 4,228
15/08/2024 6 939 428 % 4,1245 4,1005 4,225 4,2195
14/08/2024 4 829 029 % 4,1405 4,0965 4,146 4,102
13/08/2024 5 462 272 % 4,1085 4,082 4,1285 4,113
12/08/2024 6 451 477 % 4,1275 4,066 4,1375 4,0785
09/08/2024 7 109 116 % 4,0885 4,051 4,1285 4,096
08/08/2024 9 846 984 % 4,053 3,99 4,1025 4,0555
07/08/2024 14 428 058 % 4,0265 3,995 4,1235 4,069
06/08/2024 16 704 344 % 4,0445 3,9155 4,056 3,964
05/08/2024 23 143 559 % 3,8705 3,803 4,0133 3,995
02/08/2024 24 772 311 % 4,1865 4,019 4,22 4,049
01/08/2024 12 215 950 % 4,4255 4,2465 4,4345 4,2575
31/07/2024 7 221 355 % 4,526 4,423 4,528 4,4635
30/07/2024 6 388 777 % 4,456 4,451 4,5245 4,512
29/07/2024 8 289 545 % 4,5898 4,4535 4,6105 4,468
26/07/2024 6 294 534 % 4,539 4,5025 4,565 4,53
25/07/2024 14 105 048 % 4,639 4,4675 4,6615 4,573
24/07/2024 14 728 177 % 4,5995 4,589 4,7095 4,705
23/07/2024 10 487 850 % 4,5455 4,499 4,5785 4,5745
22/07/2024 10 890 548 % 4,4635 4,4435 4,544 4,531
19/07/2024 6 285 340 % 4,448 4,4135 4,4718 4,4345
18/07/2024 6 312 864 % 4,4965 4,469 4,526 4,488
17/07/2024 10 427 912 % 4,441 4,4195 4,4925 4,474
16/07/2024 5 474 884 % 4,427 4,405 4,4545 4,4405
15/07/2024 6 427 575 % 4,476 4,4295 4,5005 4,466
12/07/2024 6 073 620 % 4,4805 4,4715 4,513 4,509
11/07/2024 8 840 158 % 4,5075 4,4465 4,52 4,4625
10/07/2024 6 817 776 % 4,384 4,3715 4,485 4,4975
09/07/2024 7 976 226 % 4,4285 4,368 4,4465 4,3735
08/07/2024 6 592 196 % 4,4385 4,426 4,5218 4,4475
05/07/2024 6 503 351 -1,58% 4,5165 4,3735 4,524 4,4825
04/07/2024 7 608 115 2,10% 4,4375 4,4325 4,5115 4,506
03/07/2024 8 018 842 2,27% 4,3495 4,3415 4,423 4,4145
02/07/2024 13 220 300 -2,74% 4,4105 4,277 4,4145 4,3205
01/07/2024 11 740 211 3,13% 4,403 4,377 4,4665 4,4455
28/06/2024 10 505 055 0,13% 4,356 4,297 4,366 4,3125
27/06/2024 11 223 512 -0,15% 4,3505 4,3055 4,3505 4,325
26/06/2024 7 514 821 -0,44% 4,393 4,3205 4,4055 4,3435
25/06/2024 6 551 668 -0,80% 4,4275 4,3515 4,439 4,3635
24/06/2024 8 672 700 1,63% 4,356 4,346 4,417 4,416
21/06/2024 14 157 734 -2,31% 4,445 4,2825 4,4473 4,3385
20/06/2024 8 829 088 -0,14% 4,446 4,4045 4,4665 4,441
19/06/2024 11 362 215 -0,01% 4,457 4,4165 4,4875 4,447
18/06/2024 11 043 454 0,85% 4,458 4,4165 4,467 4,4475
17/06/2024 6 539 756 0,81% 4,40 4,3375 4,4255 4,4145
14/06/2024 21 914 514 -0,50% 4,4248 4,3045 4,4375 4,379
13/06/2024 20 448 734 -4,59% 4,6125 4,3785 4,6125 4,4005
12/06/2024 13 152 595 -0,26% 4,6455 4,60 4,6683 4,6125
11/06/2024 11 010 925 -2,32% 4,7425 4,5618 4,7425 4,612
10/06/2024 12 159 238 -0,38% 4,74 4,655 4,7415 4,716
07/06/2024 9 687 522 -0,30% 4,7475 4,6995 4,774 4,734
06/06/2024 14 310 978 1,65% 4,6945 4,6555 4,7653 4,748
05/06/2024 8 997 488 -1,45% 4,7375 4,6655 4,748 4,671
04/06/2024 11 303 675 -2,39% 4,85 4,694 4,866 4,749
03/06/2024 6 515 963 0,91% 4,853 4,8405 4,881 4,8565
31/05/2024 7 513 849 0,26% 4,797 4,777 4,82 4,8075
30/05/2024 9 875 041 1,99% 4,68 4,6725 4,7968 4,795
29/05/2024 8 136 803 -1,63% 4,7485 4,6738 4,7555 4,6945
28/05/2024 6 289 684 0,11% 4,762 4,7315 4,784 4,7665
27/05/2024 5 300 365 -0,14% 4,7675 4,739 4,772 4,7615
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).