Banco Santander SA (SAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07-03-2023	15.215.565	-2,32%	3,8465	3,7653	3,8725	3,7655
06-03-2023	16.762.655	1,51%	3,8155	3,7965	3,8605	3,858
03-03-2023	19.082.713	3,10%	3,694	3,688	3,8025	3,797
02-03-2023	14.136.801	-0,08%	3,663	3,615	3,693	3,6835
01-03-2023	20.887.646	-0,94%	3,7375	3,6815	3,7625	3,69
28-02-2023	22.747.088	4,83%	3,5465	3,5355	3,7485	3,725
27-02-2023	18.632.066	1,59%	3,5085	3,502	3,581	3,5525
24-02-2023	18.135.071	-1,05%	3,5245	3,4865	3,568	3,48
23-02-2023	11.932.759	1,76%	3,479	3,472	3,532	3,52
22-02-2023	11.711.975	-1,62%	3,49	3,445	3,5075	3,467
21-02-2023	12.010.465	0,39%	3,505	3,446	3,545	3,524
20-02-2023	6.922.122	-0,17%	3,534	3,5023	3,547	3,5105
17-02-2023	18.890.644	-0,87%	3,5215	3,5025	3,562	3,5165
16-02-2023	16.324.124	2,03%	3,4985	3,4903	3,556	3,5475
15-02-2023	13.865.662	-0,67%	3,494	3,454	3,5095	3,477
14-02-2023	11.010.324	0,60%	3,4908	3,467	3,518	3,5005
13-02-2023	6.293.329	1,27%	3,453	3,4408	3,49	3,4795
10-02-2023	16.253.960	-2,04%	3,4965	3,425	3,519	3,436
09-02-2023	12.523.969	-0,69%	3,5435	3,5058	3,561	3,5075
08-02-2023	12.691.316	0,71%	3,5385	3,506	3,57	3,532
07-02-2023	16.991.225	2,10%	3,4765	3,465	3,5355	3,52
06-02-2023	12.735.252	-1,70%	3,4595	3,4295	3,4785	3,4455
03-02-2023	39.805.699	2,09%	3,421	3,4045	3,537	3,4985
02-02-2023	37.960.619	5,35%	3,297	3,28	3,493	3,427
01-02-2023	24.723.474	1,28%	3,22	3,22	3,296	3,253
31-01-2023	15.979.746	0,52%	3,222	3,1925	3,2485	3,212
30-01-2023	10.992.973	0,38%	3,165	3,1553	3,2075	3,1955
27-01-2023	8.118.591	-0,14%	3,1995	3,1585	3,21	3,1835
26-01-2023	13.523.596	3,32%	3,109	3,109	3,194	3,194
25-01-2023	8.955.938	-0,63%	3,084	3,0535	3,0985	3,0915
24-01-2023	10.645.320	0,27%	3,101	3,063	3,1135	3,111
23-01-2023	9.628.643	0,03%	3,0975	3,0875	3,1345	3,1025
20-01-2023	13.295.538	1,33%	3,086	3,057	3,1015	3,097
19-01-2023	16.533.481	-2,59%	3,0978	3,0025	3,116	3,0475
18-01-2023	17.135.175	0,74%	3,1055	3,1055	3,1725	3,1285
17-01-2023	16.563.633	-0,02%	3,10	3,079	3,1265	3,1075
16-01-2023	9.242.656	-0,89%	3,1385	3,09	3,1525	3,108
13-01-2023	16.180.555	1,52%	3,095	3,0845	3,1683	3,136
12-01-2023	17.423.387	2,29%	3,0355	3,0355	3,0935	3,089
11-01-2023	11.617.806	-0,94%	3,042	3,0085	3,052	3,02
10-01-2023	15.104.008	0,22%	3,008	3,007	3,049	3,036
09-01-2023	15.070.458	-0,21%	3,0235	2,987	3,0545	3,0295
06-01-2023	14.766.727	2,63%	2,987	2,9843	3,0395	3,0465
05-01-2023	13.911.035	0,17%	2,9283	2,9138	2,9805	2,974
04-01-2023	24.264.593	3,72%	2,879	2,875	2,974	2,969
03-01-2023	19.010.045	0,25%	2,8345	2,815	2,8855	2,8625
02-01-2023	5.493.245	1,82%	2,8215	2,8125	2,86	2,8495
30-12-2022	6.514.208	-0,57%	2,805	2,774	2,8165	2,8025
29-12-2022	7.034.052	0,70%	2,78	2,769	2,8228	2,8185
28-12-2022	4.902.696	-0,35%	2,8035	2,793	2,8185	2,799
27-12-2022	6.019.182	0,97%	2,8055	2,803	2,836	2,815
23-12-2022	6.955.049	-0,69%	2,8135	2,7825	2,835	2,795
22-12-2022	9.150.631	-1,54%	2,844	2,807	2,8618	2,8095
21-12-2022	17.139.480	0,96%	2,8235	2,7975	2,8685	2,8485
20-12-2022	16.348.299	3,43%	2,697	2,687	2,827	2,8215
19-12-2022	13.431.704	-0,02%	2,731	2,705	2,735	2,728
16-12-2022	19.932.226	0,96%	2,683	2,667	2,735	2,7285
15-12-2022	22.175.596	-2,76%	2,753	2,667	2,7655	2,6965
14-12-2022	16.509.355	-1,23%	2,786	2,746	2,7905	2,765
13-12-2022	17.514.914	0,61%	2,7805	2,7648	2,838	2,7995
12-12-2022	13.541.176	-0,47%	2,774	2,759	2,793	2,7735
09-12-2022	11.494.313	0,29%	2,7875	2,738	2,794	2,786
08-12-2022	9.553.248	-1,09%	2,8015	2,773	2,8095	2,7725
07-12-2022	11.975.187	-0,53%	2,806	2,7835	2,832	2,803
06-12-2022	14.369.589	-0,20%	2,792	2,7588	2,84	2,8115
05-12-2022	10.091.050	0,02%	2,7945	2,79	2,832	2,817
02-12-2022	13.634.717	-0,58%	2,8075	2,777	2,823	2,8125
01-12-2022	15.746.029	-1,38%	2,861	2,8223	2,8805	2,8165
30-11-2022	15.903.592	0,74%	2,843	2,803	2,86	2,856
29-11-2022	14.353.128	0,89%	2,8105	2,783	2,852	2,8355
28-11-2022	14.837.239	-0,84%	2,811	2,798	2,8465	2,8105
25-11-2022	13.350.559	1,70%	2,798	2,782	2,8375	2,8343
24-11-2022	14.560.324	0,43%	2,77	2,768	2,8115	2,787
23-11-2022	16.703.662	0,00%	2,7815	2,7375	2,788	2,774
22-11-2022	24.668.112	2,93%	2,6885	2,684	2,7885	2,774
21-11-2022	15.528.227	3,42%	2,59	2,588	2,6955	2,6885
18-11-2022	9.389.404	2,65%	2,554	2,54	2,604	2,5995
17-11-2022	14.489.963	-2,20%	2,585	2,503	2,5875	2,5295
16-11-2022	10.789.618	-0,48%	2,606	2,5755	2,615	2,5865
15-11-2022	10.216.609	0,99%	2,588	2,5655	2,612	2,599
14-11-2022	12.018.587	1,72%	2,54	2,5285	2,5835	2,5735
11-11-2022	20.736.643	-1,08%	2,5445	2,5015	2,561	2,5275
10-11-2022	21.073.915	-2,37%	2,6075	2,5215	2,6085	2,5535
09-11-2022	11.660.049	-1,12%	2,633	2,5965	2,669	2,6125
08-11-2022	8.158.608	-0,57%	2,656	2,6365	2,6675	2,642
07-11-2022	9.441.111	-0,45%	2,65	2,633	2,685	2,657
04-11-2022	15.627.489	3,23%	2,6065	2,598	2,6905	2,669
03-11-2022	15.854.876	-0,69%	2,6185	2,5615	2,6205	2,59
02-11-2022	12.153.973	-1,47%	2,6595	2,6055	2,669	2,608
01-11-2022	9.722.379	0,69%	2,6385	2,6315	2,678	2,647
31-10-2022	13.247.426	-0,81%	2,6295	2,5965	2,657	2,629
28-10-2022	13.736.753	0,93%	2,6188	2,6015	2,656	2,6505
27-10-2022	23.308.326	-1,13%	2,629	2,601	2,643	2,626
26-10-2022	25.557.111	-3,23%	2,7535	2,6023	2,759	2,656
25-10-2022	15.713.949	0,53%	2,74	2,688	2,777	2,7445
24-10-2022	16.596.286	3,04%	2,69	2,669	2,7485	2,73
21-10-2022	13.068.320	-0,34%	2,6395	2,59	2,6585	2,658
20-10-2022	13.148.430	0,95%	2,63	2,607	2,6785	2,6685
19-10-2022	10.968.140	0,36%	2,6365	2,5825	2,649	2,6345
18-10-2022	14.433.987	1,81%	2,59	2,5875	2,6725	2,621