BiG | O banco que entende os seus valores.

Banco Santander SA (SAN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/12/2024	11.514.577	1,60%	4,394	4,369	4,466	4,444
02/12/2024	14.946.454	-0,14%	4,329	4,322	4,4285	4,369
29/11/2024	16.457.909	-0,15%	4,3355	4,2845	4,3933	4,3815
28/11/2024	13.564.792	-0,34%	4,4065	4,368	4,435	4,382
27/11/2024	15.954.474	-0,50%	4,374	4,3255	4,3973	4,397
26/11/2024	11.226.561	-1,04%	4,385	4,354	4,4295	4,3975
25/11/2024	18.993.846	1,67%	4,4905	4,384	4,491	4,4375
22/11/2024	21.577.563	-3,44%	4,525	4,2985	4,5435	4,3645
21/11/2024	11.651.902	0,79%	4,515	4,453	4,536	4,5238
20/11/2024	10.597.530	-0,69%	4,5765	4,474	4,6085	4,492
19/11/2024	11.046.890	-1,39%	4,625	4,4645	4,6385	4,5375
18/11/2024	9.386.832	1,32%	4,563	4,555	4,624	4,6115
15/11/2024	11.370.710	1,78%	4,471	4,471	4,602	4,56
14/11/2024	9.589.001	2,38%	4,422	4,422	4,523	4,4965
13/11/2024	16.594.348	-0,19%	4,40	4,3535	4,441	4,3935
12/11/2024	14.769.965	-2,60%	4,4625	4,4025	4,508	4,412
11/11/2024	10.501.109	2,12%	4,4545	4,4535	4,5385	4,5198
08/11/2024	12.017.569	-1,71%	4,4755	4,3995	4,49	4,426
07/11/2024	14.592.697	2,62%	4,4675	4,433	4,5535	4,5115
06/11/2024	27.861.348	-4,61%	4,638	4,3745	4,65	4,404
05/11/2024	8.916.533	0,30%	4,6063	4,59	4,6385	4,623
04/11/2024	10.741.725	0,09%	4,591	4,585	4,644	4,609
01/11/2024	12.635.617	2,87%	4,5015	4,4975	4,6385	4,605
31/10/2024	18.251.043	1,96%	4,387	4,367	4,5473	4,4825
30/10/2024	18.598.418	-2,09%	4,447	4,3625	4,447	4,4055
29/10/2024	25.159.340	-2,73%	4,648	4,45	4,648	4,504
28/10/2024	11.562.619	1,22%	4,611	4,5675	4,635	4,6305
25/10/2024	8.047.520	-0,04%	4,597	4,5705	4,6485	4,5745
24/10/2024	9.391.511	-1,08%	4,6093	4,5635	4,659	4,5775
23/10/2024	6.202.961	-0,21%	4,603	4,5855	4,6255	4,6135
22/10/2024	10.495.723	0,60%	4,6105	4,5415	4,6225	4,6205
21/10/2024	6.837.340	-1,11%	4,6175	4,58	4,641	4,593
18/10/2024	9.906.820	1,05%	4,5865	4,548	4,6705	4,6315
17/10/2024	9.317.156	-0,75%	4,616	4,5815	4,659	4,592
16/10/2024	11.241.955	-0,82%	4,60	4,5665	4,6495	4,616
15/10/2024	12.530.725	0,84%	4,624	4,562	4,6545	4,648
14/10/2024	5.452.969	0,89%	4,563	4,5455	4,6035	4,5955
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