Banco Santander SA (SAN)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 2 3 4 5 6 > | ||||||
| 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 |
| 25/03/2024 | 10.468.878 | 0,85% | 4,3695 | 4,355 | 4,443 | 4,409 |
| 22/03/2024 | 18.743.578 | 2,27% | 4,273 | 4,2625 | 4,415 | 4,372 |
| 21/03/2024 | 11.846.966 | 2,32% | 4,21 | 4,2015 | 4,2805 | 4,275 |
| 20/03/2024 | 8.745.307 | 0,00% | 4,1835 | 4,136 | 4,2005 | 4,181 |
| 19/03/2024 | 7.867.949 | 1,42% | 4,143 | 4,1365 | 4,189 | 4,181 |
| 18/03/2024 | 7.633.876 | 0,43% | 4,104 | 4,0935 | 4,146 | 4,1305 |
| 15/03/2024 | 16.694.333 | 1,76% | 4,03 | 4,03 | 4,123 | 4,113 |
| 14/03/2024 | 12.409.670 | -1,11% | 4,0825 | 4,03 | 4,0915 | 4,042 |
| 13/03/2024 | 11.791.595 | 1,00% | 4,0475 | 4,04 | 4,104 | 4,0875 |
| 12/03/2024 | 10.198.308 | 1,96% | 3,9955 | 3,981 | 4,058 | 4,0523 |
| 11/03/2024 | 8.831.411 | 0,00% | 3,9525 | 3,941 | 3,9945 | 3,98 |
| 08/03/2024 | 10.229.072 | 0,47% | 3,982 | 3,978 | 4,03 | 3,984 |
| 07/03/2024 | 12.058.311 | 1,65% | 3,895 | 3,8925 | 3,996 | 3,974 |
| 06/03/2024 | 10.638.204 | 1,24% | 3,8605 | 3,8565 | 3,9435 | 3,9095 |
| 05/03/2024 | 9.065.686 | -0,01% | 3,84 | 3,8205 | 3,8675 | 3,859 |
| 04/03/2024 | 7.742.099 | -0,11% | 3,864 | 3,843 | 3,8805 | 3,8593 |
| 01/03/2024 | 10.909.731 | 0,34% | 3,8385 | 3,832 | 3,877 | 3,8635 |
| 29/02/2024 | 7.546.946 | -0,14% | 3,859 | 3,833 | 3,898 | 3,8505 |
| 28/02/2024 | 8.054.159 | 1,11% | 3,8255 | 3,8185 | 3,8735 | 3,856 |
| 27/02/2024 | 10.024.808 | -0,36% | 3,8115 | 3,7965 | 3,836 | 3,8165 |
| 26/02/2024 | 6.883.028 | 0,15% | 3,8185 | 3,8155 | 3,846 | 3,8303 |
| 23/02/2024 | 9.722.276 | -0,55% | 3,8335 | 3,7915 | 3,8485 | 3,8245 |
| 22/02/2024 | 12.017.857 | 0,81% | 3,8305 | 3,8305 | 3,8685 | 3,8455 |
| 21/02/2024 | 11.722.653 | 0,37% | 3,8015 | 3,783 | 3,849 | 3,8145 |
| 20/02/2024 | 9.344.765 | 1,65% | 3,736 | 3,7295 | 3,8115 | 3,8005 |
| 19/02/2024 | 11.102.903 | 1,60% | 3,698 | 3,6915 | 3,7645 | 3,739 |
| 16/02/2024 | 10.375.808 | 0,40% | 3,696 | 3,6625 | 3,7235 | 3,68 |
| 15/02/2024 | 7.808.651 | -0,08% | 3,6915 | 3,622 | 3,692 | 3,6585 |
| 14/02/2024 | 9.296.301 | 0,27% | 3,6845 | 3,6675 | 3,7333 | 3,6735 |
| 13/02/2024 | 10.133.011 | -0,80% | 3,7185 | 3,6533 | 3,722 | 3,6635 |
| 12/02/2024 | 5.503.295 | 0,46% | 3,707 | 3,6655 | 3,7175 | 3,693 |
| 09/02/2024 | 9.965.550 | 0,49% | 3,657 | 3,6435 | 3,7085 | 3,676 |
| 08/02/2024 | 9.906.547 | -0,59% | 3,709 | 3,655 | 3,7175 | 3,657 |
| 07/02/2024 | 15.325.300 | -1,93% | 3,7393 | 3,665 | 3,7725 | 3,6765 |
| 06/02/2024 | 16.050.901 | 1,64% | 3,715 | 3,712 | 3,7593 | 3,7485 |
| 05/02/2024 | 33.118.343 | -4,88% | 3,8585 | 3,6415 | 3,8585 | 3,687 |
| 02/02/2024 | 18.880.587 | 3,77% | 3,7875 | 3,7515 | 3,883 | 3,876 |
| 01/02/2024 | 29.172.695 | 0,44% | 3,757 | 3,7105 | 3,8698 | 3,7375 |
| 31/01/2024 | 39.983.768 | 1,81% | 3,7665 | 3,6658 | 3,774 | 3,7235 |
| 30/01/2024 | 28.149.573 | 2,15% | 3,576 | 3,563 | 3,6705 | 3,6575 |
| 29/01/2024 | 12.054.817 | -1,77% | 3,6425 | 3,5745 | 3,6563 | 3,5805 |
| 26/01/2024 | 12.226.077 | 0,34% | 3,625 | 3,618 | 3,6495 | 3,645 |
| 25/01/2024 | 17.164.847 | -2,41% | 3,695 | 3,6333 | 3,6955 | 3,635 |
| 24/01/2024 | 16.663.641 | 1,55% | 3,672 | 3,6715 | 3,7285 | 3,7248 |
| 23/01/2024 | 8.797.499 | -1,85% | 3,7395 | 3,666 | 3,75 | 3,6715 |
| 22/01/2024 | 7.936.625 | 0,82% | 3,748 | 3,733 | 3,779 | 3,7395 |
| 19/01/2024 | 6.748.662 | -0,34% | 3,7325 | 3,698 | 3,7453 | 3,7035 |
| 18/01/2024 | 12.202.399 | 1,57% | 3,6708 | 3,636 | 3,7235 | 3,716 |
| 17/01/2024 | 16.744.325 | -1,21% | 3,68 | 3,647 | 3,6905 | 3,66 |
| 16/01/2024 | 8.509.981 | -1,63% | 3,7635 | 3,694 | 3,7635 | 3,7095 |
| 15/01/2024 | 5.585.019 | -0,47% | 3,811 | 3,7605 | 3,8265 | 3,776 |
| 12/01/2024 | 8.805.105 | -0,22% | 3,801 | 3,788 | 3,84 | 3,794 |
| 11/01/2024 | 10.792.316 | -1,63% | 3,8765 | 3,793 | 3,877 | 3,8025 |
| 10/01/2024 | 5.575.473 | -1,17% | 3,8675 | 3,835 | 3,8835 | 3,856 |
| 09/01/2024 | 7.226.198 | -0,98% | 3,9228 | 3,857 | 3,923 | 3,8945 |
| 08/01/2024 | 8.542.234 | 0,56% | 3,903 | 3,871 | 3,94 | 3,93 |
| 05/01/2024 | 10.160.528 | 0,74% | 3,8485 | 3,842 | 3,9395 | 3,908 |
| 04/01/2024 | 7.834.059 | 2,08% | 3,811 | 3,8035 | 3,8828 | 3,8795 |
| 03/01/2024 | 6.954.396 | -1,34% | 3,873 | 3,7895 | 3,88 | 3,801 |
| 02/01/2024 | 8.352.472 | 2,03% | 3,796 | 3,793 | 3,8903 | 3,851 |
| 29/12/2023 | 5.575.907 | -0,20% | 3,7905 | 3,7725 | 3,802 | 3,7745 |
| 28/12/2023 | 6.215.178 | -0,67% | 3,815 | 3,7745 | 3,8178 | 3,787 |
| 27/12/2023 | 9.200.217 | 0,30% | 3,7945 | 3,761 | 3,817 | 3,8125 |
| 22/12/2023 | 7.345.552 | 0,13% | 3,787 | 3,7845 | 3,8275 | 3,801 |
| 21/12/2023 | 5.135.132 | -0,07% | 3,786 | 3,7595 | 3,8085 | 3,796 |
| 20/12/2023 | 8.795.165 | 0,15% | 3,80 | 3,7355 | 3,8125 | 3,7985 |
| 19/12/2023 | 7.196.385 | 0,08% | 3,78 | 3,7615 | 3,7995 | 3,793 |
| 18/12/2023 | 9.395.683 | -0,16% | 3,793 | 3,764 | 3,8255 | 3,79 |
| 15/12/2023 | 18.750.716 | -2,15% | 3,8923 | 3,7815 | 3,9035 | 3,796 |
| 14/12/2023 | 18.135.721 | 1,00% | 3,8925 | 3,828 | 3,8985 | 3,8795 |
| 13/12/2023 | 10.942.950 | -1,07% | 3,859 | 3,822 | 3,88 | 3,841 |
| 12/12/2023 | 13.302.412 | -1,63% | 3,946 | 3,872 | 3,948 | 3,8825 |
| 11/12/2023 | 9.454.866 | 0,06% | 3,9315 | 3,9135 | 3,95 | 3,947 |
| 08/12/2023 | 8.460.713 | 1,89% | 3,8775 | 3,8593 | 3,9495 | 3,9385 |
| 07/12/2023 | 16.153.715 | -2,50% | 3,9405 | 3,811 | 3,9645 | 3,8655 |
| 06/12/2023 | 8.481.554 | 1,15% | 3,9395 | 3,9145 | 3,9695 | 3,9645 |
| 05/12/2023 | 13.973.248 | 1,94% | 3,846 | 3,8435 | 3,926 | 3,9193 |
| 04/12/2023 | 7.301.052 | 0,48% | 3,827 | 3,8085 | 3,85 | 3,8455 |
| 01/12/2023 | 8.452.156 | 0,45% | 3,826 | 3,8073 | 3,8365 | 3,827 |
| 30/11/2023 | 13.503.524 | 0,28% | 3,817 | 3,7885 | 3,8395 | 3,81 |
| 29/11/2023 | 9.643.608 | 0,53% | 3,7755 | 3,764 | 3,811 | 3,7995 |
| 28/11/2023 | 11.203.997 | 1,64% | 3,7065 | 3,7065 | 3,7795 | 3,7795 |
| 27/11/2023 | 10.696.101 | -1,22% | 3,76 | 3,7085 | 3,767 | 3,7185 |
| 24/11/2023 | 6.584.082 | 0,09% | 3,773 | 3,756 | 3,7765 | 3,7655 |
| 23/11/2023 | 6.023.551 | 0,53% | 3,74 | 3,733 | 3,766 | 3,7645 |
| 22/11/2023 | 7.806.362 | 0,56% | 3,7325 | 3,7175 | 3,755 | 3,7445 |
| 21/11/2023 | 5.716.900 | -0,39% | 3,716 | 3,6935 | 3,7265 | 3,7235 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
