Banco Santander SA (SAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
27/09/2023	8.895.038	1,86%	3,4385	3,4355	3,515	3,4918
26/09/2023	8.888.753	-0,33%	3,437	3,397	3,4615	3,428
25/09/2023	8.799.383	-1,23%	3,48	3,4305	3,5115	3,446
22/09/2023	8.435.485	-0,63%	3,485	3,464	3,519	3,489
21/09/2023	8.456.104	-0,37%	3,491	3,451	3,5125	3,504
20/09/2023	8.056.967	1,65%	3,487	3,4635	3,5415	3,5195
19/09/2023	7.897.162	0,79%	3,4325	3,4325	3,4795	3,466
18/09/2023	9.960.972	-1,18%	3,4815	3,4255	3,503	3,439
15/09/2023	9.188.138	-1,47%	3,5483	3,467	3,569	3,48
14/09/2023	12.397.043	2,07%	3,45	3,422	3,535	3,532
13/09/2023	8.621.634	0,22%	3,44	3,425	3,4775	3,454
12/09/2023	4.679.199	0,31%	3,449	3,424	3,458	3,4465
11/09/2023	6.495.110	0,79%	3,4385	3,3955	3,4595	3,4353
08/09/2023	9.183.357	1,13%	3,3895	3,3328	3,4125	3,4085
07/09/2023	10.338.371	-1,10%	3,393	3,353	3,4165	3,3705
06/09/2023	13.388.319	-2,97%	3,4653	3,387	3,4775	3,408
05/09/2023	7.976.298	-0,13%	3,505	3,4695	3,5325	3,5113
04/09/2023	4.859.991	-0,40%	3,54	3,5013	3,564	3,516
01/09/2023	11.093.821	-2,45%	3,606	3,5195	3,6125	3,53
31/08/2023	11.809.314	-0,69%	3,631	3,5935	3,646	3,608
30/08/2023	8.075.647	-0,11%	3,6435	3,6245	3,6825	3,633
29/08/2023	10.027.642	-0,22%	3,641	3,6065	3,65	3,6325
28/08/2023	5.951.136	2,96%	3,563	3,5555	3,644	3,6395
25/08/2023	6.011.430	0,01%	3,5428	3,5303	3,5893	3,535
24/08/2023	6.465.953	-0,17%	3,5725	3,5235	3,584	3,5375
23/08/2023	7.558.826	-1,17%	3,5685	3,5255	3,6025	3,5435
22/08/2023	6.980.149	0,45%	3,5975	3,5705	3,619	3,5758
21/08/2023	6.077.321	0,24%	3,5505	3,5475	3,6125	3,5605
18/08/2023	8.681.078	0,10%	3,5315	3,5095	3,559	3,552
17/08/2023	9.203.260	0,01%	3,5518	3,538	3,5855	3,548
16/08/2023	5.285.612	-0,25%	3,5485	3,5425	3,5855	3,5565
15/08/2023	4.712.756	-0,66%	3,6008	3,5405	3,604	3,5655
14/08/2023	7.053.221	-0,20%	3,608	3,5805	3,632	3,5905
11/08/2023	6.525.876	-1,22%	3,6355	3,583	3,6445	3,5975
10/08/2023	8.929.322	3,05%	3,573	3,5685	3,6665	3,642
09/08/2023	6.400.896	0,95%	3,596	3,536	3,6055	3,5395
08/08/2023	13.886.959	-2,75%	3,56	3,461	3,5785	3,516
07/08/2023	6.182.428	0,51%	3,588	3,56	3,635	3,6155
04/08/2023	9.640.033	0,78%	3,6075	3,5705	3,6185	3,6025
03/08/2023	12.765.920	1,99%	3,5125	3,5055	3,5925	3,5805
02/08/2023	11.531.598	-1,86%	3,539	3,505	3,583	3,5155
01/08/2023	12.708.625	-2,43%	3,678	3,5885	3,6985	3,5945
31/07/2023	7.704.194	0,01%	3,689	3,675	3,708	3,6885
28/07/2023	16.319.194	-0,81%	3,694	3,6525	3,7415	3,6833
27/07/2023	20.611.284	1,61%	3,653	3,6175	3,7185	3,7075
26/07/2023	22.492.963	3,42%	3,537	3,515	3,6545	3,6493
25/07/2023	9.070.829	0,57%	3,528	3,509	3,547	3,5285
24/07/2023	10.401.206	-0,18%	3,43	3,366	3,5195	3,518
21/07/2023	9.111.708	0,24%	3,5305	3,4725	3,5465	3,5245
20/07/2023	10.779.487	0,97%	3,4885	3,488	3,542	3,52
19/07/2023	7.861.126	-0,34%	3,53	3,4635	3,5508	3,491
18/07/2023	7.226.092	1,81%	3,46	3,432	3,514	3,51
17/07/2023	7.227.904	-0,48%	3,443	3,422	3,4995	3,4475
14/07/2023	7.322.362	-0,60%	3,4893	3,4565	3,534	3,464
13/07/2023	10.172.274	0,72%	3,456	3,4335	3,5173	3,485
12/07/2023	12.761.400	4,01%	3,35	3,3495	3,4705	3,4655
11/07/2023	7.795.204	1,90%	3,29	3,262	3,338	3,332
10/07/2023	4.904.340	0,18%	3,2545	3,2545	3,307	3,27
07/07/2023	9.100.496	0,90%	3,245	3,218	3,2835	3,27
06/07/2023	9.516.017	-3,15%	3,312	3,227	3,3195	3,235
05/07/2023	5.900.308	-1,03%	3,3405	3,333	3,3713	3,35
04/07/2023	7.876.592	-1,46%	3,45	3,372	3,47	3,385
03/07/2023	7.811.757	1,27%	3,3975	3,388	3,445	3,435
30/06/2023	12.394.760	1,15%	3,3705	3,3673	3,441	3,392
29/06/2023	10.682.559	1,04%	3,32	3,302	3,349	3,3465
28/06/2023	14.915.322	3,55%	3,2065	3,205	3,31	3,307
27/06/2023	13.111.210	3,89%	3,112	3,112	3,2015	3,1965
26/06/2023	9.374.634	0,30%	3,0625	3,007	3,0975	3,076
23/06/2023	9.576.021	-2,34%	3,122	3,0655	3,135	3,0743
22/06/2023	10.039.677	-1,96%	3,17	3,104	3,17	3,148
21/06/2023	7.772.315	0,25%	3,1965	3,1935	3,2365	3,219
20/06/2023	4.811.882	-0,28%	3,2045	3,1865	3,2205	3,196
19/06/2023	7.799.782	-0,22%	3,2025	3,195	3,256	3,205
16/06/2023	11.886.925	0,44%	3,207	3,183	3,2555	3,212
15/06/2023	9.723.345	-1,48%	3,215	3,1825	3,222	3,198
14/06/2023	9.462.569	1,64%	3,195	3,1898	3,2815	3,246
13/06/2023	7.080.754	0,22%	3,192	3,1445	3,2055	3,1935
12/06/2023	7.761.281	-0,39%	3,209	3,1625	3,2325	3,185
09/06/2023	4.721.494	-0,82%	3,2295	3,1685	3,2355	3,1975
08/06/2023	10.120.959	0,47%	3,2355	3,2005	3,2695	3,228
07/06/2023	5.847.632	0,17%	3,228	3,1715	3,2295	3,213
06/06/2023	6.786.766	0,91%	3,167	3,1425	3,211	3,2075
05/06/2023	5.227.671	-0,84%	3,228	3,163	3,2505	3,1785
02/06/2023	11.267.588	2,75%	3,1405	3,118	3,2205	3,21
01/06/2023	11.151.869	2,33%	3,076	3,071	3,124	3,124
31/05/2023	2.917.828	0,68%	3,0705	3,0435	3,1205	3,0435
30/05/2023	11.408.164	-1,02%	3,14	3,0955	3,181	3,0995
29/05/2023	4.803.054	-1,54%	3,2338	3,123	3,237	3,1425
26/05/2023	7.983.589	0,98%	3,1665	3,087	3,199	3,1915
25/05/2023	6.494.632	0,57%	3,132	3,0865	3,1705	3,1605
24/05/2023	9.818.169	-2,62%	3,194	3,129	3,202	3,1425
23/05/2023	5.176.601	-0,17%	3,229	3,2023	3,234	3,226
22/05/2023	8.457.725	1,03%	3,1875	3,179	3,2485	3,2305
19/05/2023	8.214.947	0,46%	3,193	3,1735	3,2405	3,1965
18/05/2023	6.414.378	0,97%	3,1425	3,1383	3,1955	3,182
17/05/2023	8.320.857	0,40%	3,1105	3,1018	3,158	3,1515
16/05/2023	7.641.734	-0,30%	3,13	3,1295	3,1743	3,1455
15/05/2023	8.606.918	0,19%	3,1705	3,1195	3,178	3,149
12/05/2023	11.386.246	0,29%	3,157	3,137	3,1805	3,143
11/05/2023	12.420.173	-0,52%	3,1615	3,0825	3,169	3,1335