Banco Santander SA (SAN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
24/05/2024 7 048 573 -0,73% 4,7355 4,704 4,768 4,766
23/05/2024 5 018 930 -0,52% 4,8175 4,7695 4,8295 4,7875
22/05/2024 7 236 981 -0,50% 4,85 4,8115 4,863 4,8125
21/05/2024 6 725 830 -0,59% 4,8365 4,7985 4,86 4,8365
20/05/2024 4 546 227 0,53% 4,864 4,8545 4,8885 4,8705
17/05/2024 6 908 026 1,12% 4,7785 4,7755 4,8588 4,8525
16/05/2024 6 818 918 -0,29% 4,82 4,7965 4,844 4,799
15/05/2024 10 345 558 1,12% 4,7735 4,758 4,8365 4,8183
14/05/2024 8 678 690 0,12% 4,752 4,6935 4,7685 4,7585
13/05/2024 5 476 277 0,52% 4,727 4,7145 4,7645 4,753
10/05/2024 7 209 121 -0,78% 4,7415 4,721 4,773 4,731
09/05/2024 7 994 565 -0,27% 4,7695 4,726 4,7955 4,768
08/05/2024 7 785 704 1,06% 4,7345 4,72 4,7835 4,781
07/05/2024 15 654 846 3,37% 4,593 4,593 4,738 4,731
06/05/2024 4 861 768 1,11% 4,54 4,5045 4,577 4,574
03/05/2024 11 901 558 -1,00% 4,597 4,5145 4,5973 4,524
02/05/2024 14 519 574 0,18% 4,6033 4,541 4,62 4,5695
30/04/2024 16 943 081 -4,06% 4,65 4,5568 4,73 4,5615
29/04/2024 16 291 606 -2,09% 4,8885 4,729 4,927 4,7545
26/04/2024 12 719 821 2,19% 4,807 4,7915 4,8985 4,856
25/04/2024 13 280 124 -0,60% 4,793 4,708 4,8265 4,7465
24/04/2024 16 337 120 0,59% 4,767 4,75 4,7965 4,775
23/04/2024 15 839 129 1,70% 4,6935 4,69 4,7665 4,7515
22/04/2024 14 523 491 3,44% 4,5685 4,552 4,67 4,668
19/04/2024 10 490 865 -0,54% 4,482 4,4575 4,53 4,512
18/04/2024 10 785 094 2,61% 4,4505 4,4495 4,5445 4,5365
17/04/2024 10 524 056 1,27% 4,3695 4,3695 4,46 4,429
16/04/2024 12 569 944 -2,33% 4,3995 4,3535 4,427 4,3625
15/04/2024 8 470 771 0,61% 4,4375 4,421 4,504 4,461
12/04/2024 0 -0,35% 4,50 4,429 4,518 4,4435
11/04/2024 15 794 697 -2,61% 4,577 4,4115 4,5885 4,459
10/04/2024 12 371 245 0,29% 4,5803 4,5145 4,614 4,5755
09/04/2024 7 350 207 -1,55% 4,6335 4,554 4,6455 4,5635
08/04/2024 7 330 492 1,39% 4,5915 4,584 4,643 4,6355
05/04/2024 13 934 905 -2,33% 4,61 4,5355 4,633 4,5775
04/04/2024 12 086 005 2,16% 4,596 4,5895 4,6885 4,6865
03/04/2024 11 294 481 1,57% 4,5318 4,506 4,5995 4,5765
02/04/2024 9 312 668 -0,18% 4,50 4,4655 4,542 4,5125
28/03/2024 8 104 825 0,48% 4,515 4,512 4,568 4,523
27/03/2024 11 872 659 0,98% 4,4665 4,4565 4,523 4,50
26/03/2024 11 099 327 1,16% 4,4475 4,435 4,4725 4,4595
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).