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 >
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
08/10/2024	8 431 988	0,29%	4,5285	4,503	4,5765	4,559
07/10/2024	8 988 903	1,80%	4,517	4,4918	4,58	4,549
04/10/2024	13 805 326	1,20%	4,443	4,426	4,5178	4,4795
03/10/2024	9 791 710	0,00%	4,4155	4,364	4,4435	4,427
02/10/2024	12 835 471	1,19%	4,3655	4,3505	4,4415	4,427
01/10/2024	17 494 383	-5,07%	4,6105	4,3325	4,619	4,374
30/09/2024	11 793 531	-1,13%	4,63	4,591	4,6835	4,6095
27/09/2024	10 135 241	0,57%	4,6195	4,594	4,6655	4,653
26/09/2024	9 636 366	2,45%	4,563	4,56	4,648	4,6285
25/09/2024	8 749 398	-0,76%	4,514	4,5058	4,5765	4,518
24/09/2024	12 079 671	1,19%	4,514	4,514	4,578	4,555
23/09/2024	11 234 475	-1,79%	4,563	4,4695	4,5835	4,5005
20/09/2024	9 974 194	-0,83%	4,5815	4,5585	4,629	4,5825
19/09/2024	10 740 716	1,83%	4,5595	4,544	4,6045	4,5965
18/09/2024	7 428 719	%	4,514	4,5065	4,5455	4,514
17/09/2024	11 439 340	%	4,453	4,453	4,538	4,511
16/09/2024	8 139 824	%	4,392	4,38	4,4675	4,446
13/09/2024	11 827 460	%	4,3175	4,3115	4,4365	4,4055
12/09/2024	9 904 582	%	4,3225	4,269	4,3535	4,319
11/09/2024	13 442 337	%	4,289	4,204	4,3255	4,246
10/09/2024	8 438 700	%	4,341	4,2303	4,384	4,2465
09/09/2024	6 873 794	%	4,328	4,3105	4,3665	4,342
06/09/2024	9 078 267	%	4,3565	4,2995	4,424	4,2925
05/09/2024	10 328 744	%	4,3295	4,326	4,467	4,3875
04/09/2024	13 020 025	%	4,28	4,2785	4,399	4,362
03/09/2024	10 761 518	%	4,4835	4,36	4,499	4,3755
02/09/2024	6 104 527	%	4,496	4,4385	4,5145	4,476
30/08/2024	7 231 105	%	4,4925	4,4753	4,53	4,4915
29/08/2024	7 863 128	%	4,4715	4,4715	4,5335	4,4955
28/08/2024	9 941 356	%	4,4585	4,446	4,485	4,466