Banco Santander SA (SAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
08/05/2023	7.676.485	0,97%	3,163	3,159	3,2075	3,18
05/05/2023	11.808.538	2,99%	3,0705	3,0625	3,1635	3,1495
04/05/2023	15.336.665	-1,64%	3,107	3,0385	3,122	3,058
03/05/2023	13.431.857	0,78%	3,132	3,092	3,1465	3,12
02/05/2023	19.188.722	-2,30%	3,1815	3,095	3,216	3,104
01/05/2023	24.464.258	-2,81%	3,241	3,126	3,268	3,1865
28/04/2023	24.464.258	-2,81%	3,241	3,126	3,268	3,1865
27/04/2023	18.413.213	0,09%	3,283	3,2465	3,3005	3,283
26/04/2023	30.764.063	-1,84%	3,2805	3,2215	3,319	3,28
25/04/2023	27.000.767	-5,86%	3,474	3,314	3,474	3,3415
24/04/2023	13.331.792	0,55%	3,5295	3,502	3,566	3,5495
21/04/2023	20.295.809	-1,58%	3,566	3,5005	3,566	3,53
20/04/2023	12.538.812	-1,42%	3,6695	3,5653	3,706	3,5865
19/04/2023	14.839.120	0,86%	3,603	3,5805	3,641	3,638
18/04/2023	17.706.786	1,55%	3,579	3,57	3,6458	3,60
17/04/2023	14.058.204	-1,62%	3,632	3,5315	3,632	3,5395
14/04/2023	16.168.434	3,80%	3,4905	3,474	3,6045	3,6105
13/04/2023	15.282.684	-0,10%	3,471	3,4395	3,4985	3,4795
12/04/2023	12.073.919	1,74%	3,4488	3,4298	3,5105	3,4825
11/04/2023	17.963.564	-2,80%	3,545	3,4205	3,5595	3,424
10/04/2023	13.696.500	3,45%	3,447	3,439	3,524	3,5225
06/04/2023	13.696.500	3,45%	3,447	3,439	3,524	3,5225
05/04/2023	15.961.474	-1,25%	3,458	3,383	3,47	3,405
04/04/2023	14.322.561	0,20%	3,448	3,4415	3,4945	3,448
03/04/2023	11.000.325	0,18%	3,436	3,4265	3,4905	3,441
31/03/2023	14.274.869	-0,62%	3,456	3,421	3,479	3,435
30/03/2023	20.768.794	2,27%	3,41	3,39	3,486	3,452
29/03/2023	21.018.143	1,53%	3,3595	3,3375	3,3945	3,381
28/03/2023	17.165.829	1,14%	3,339	3,299	3,363	3,33
27/03/2023	22.120.067	2,32%	3,293	3,2515	3,341	3,29
24/03/2023	33.292.911	-3,35%	3,297	3,1205	3,3035	3,2155
23/03/2023	19.062.656	-2,10%	3,345	3,31	3,39	3,327
22/03/2023	24.553.389	0,62%	3,397	3,376	3,504	3,3985
21/03/2023	28.363.148	4,99%	3,313	3,2975	3,4085	3,3775
20/03/2023	52.612.506	2,42%	3,141	2,9435	3,263	3,217
17/03/2023	41.145.893	-4,83%	3,2915	3,1055	3,383	3,141
16/03/2023	30.445.284	2,60%	3,325	3,198	3,3735	3,2915
15/03/2023	51.132.870	-6,84%	3,466	3,153	3,466	3,208
14/03/2023	40.271.950	2,56%	3,3245	3,292	3,477	3,4435
13/03/2023	51.104.211	-7,27%	3,5895	3,2845	3,5995	3,3445
10/03/2023	36.194.686	-4,51%	3,593	3,51	3,612	3,6068
09/03/2023	12.180.173	-1,57%	3,805	3,771	3,817	3,7685
08/03/2023	14.530.878	1,33%	3,7285	3,724	3,854	3,819
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