Banco Santander SA ADR (SANUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	1.362.219	2,16%	3,68	3,70	3,81	3,79
05-10-2023	1.185.274	0,54%	3,675	3,67	3,73	3,71
04-10-2023	2.700.875	0,82%	3,675	3,64	3,69	3,69
03-10-2023	5.487.599	-0,81%	3,705	3,65	3,71	3,66
02-10-2023	2.422.018	-1,86%	3,82	3,68	3,785	3,69
29-09-2023	1.779.537	-0,79%	3,82	3,75	3,8299	3,76
28-09-2023	3.865.862	4,41%	3,755	3,75	3,82	3,79
27-09-2023	1.927.993	1,40%	3,65	3,60	3,615	3,63
26-09-2023	1.826.119	-1,52%	3,58	3,57	3,6134	3,575
25-09-2023	1.422.778	-0,82%	3,63	3,5905	3,64	3,63
22-09-2023	1.096.799	-0,27%	3,70	3,64	3,71	3,66
21-09-2023	1.038.605	-1,08%	3,665	3,65	3,71	3,67
20-09-2023	1.336.330	0,82%	3,74	3,70	3,76	3,71
19-09-2023	878.989	1,10%	3,66	3,645	3,6856	3,68
18-09-2023	1.338.269	-0,82%	3,675	3,6201	3,68	3,64
15-09-2023	1.101.458	-1,58%	3,69	3,67	3,70	3,671
14-09-2023	737.613	2,19%	3,69	3,715	3,74	3,73
13-09-2023	838.665	-0,55%	3,69	3,65	3,71	3,65
12-09-2023	1.378.351	0,55%	3,65	3,6335	3,69	3,67
11-09-2023	1.312.984	1,39%	3,65	3,635	3,67	3,65
08-09-2023	1.513.325	1,12%	3,59	3,57	3,62	3,60
07-09-2023	1.310.390	-1,39%	3,59	3,559	3,605	3,56
06-09-2023	2.300.024	-2,43%	3,75	3,59	3,64	3,61
05-09-2023	854.261	-1,33%	3,75	3,70	3,76	3,70
04-09-2023	2.048.602	-3,10%	3,82	3,74	3,83	3,75
01-09-2023	2.048.602	-3,10%	3,82	3,74	3,83	3,75
31-08-2023	1.339.273	-1,02%	3,94	3,84	3,92	3,87
30-08-2023	965.438	-0,76%	3,875	3,91	3,97	3,91
29-08-2023	1.444.958	1,03%	3,86	3,87	3,94	3,94
28-08-2023	840.333	2,63%	3,86	3,85	3,92	3,90
25-08-2023	1.202.718	0,53%	3,825	3,77	3,83	3,80
24-08-2023	966.071	-1,05%	3,80	3,77	3,825	3,78
23-08-2023	825.200	0,53%	3,88	3,785	3,82	3,82
22-08-2023	2.490.987	-1,81%	3,88	3,78	3,88	3,80
21-08-2023	1.064.062	1,31%	3,86	3,82	3,87	3,87
18-08-2023	2.156.270	0,26%	3,835	3,785	3,83	3,82
17-08-2023	1.641.058	-0,26%	3,835	3,79	3,85	3,81
16-08-2023	1.525.771	-0,52%	3,92	3,81	3,88	3,82
15-08-2023	1.084.181	-1,03%	3,92	3,82	3,89	3,84
14-08-2023	827.717	-1,02%	3,92	3,86	3,90	3,88
11-08-2023	1.283.193	-1,14%	3,92	3,895	3,93	3,915
10-08-2023	2.114.881	2,59%	3,86	3,95	4,01	3,96
09-08-2023	1.142.511	0,00%	3,86	3,85	3,90	3,86
08-08-2023	2.233.650	-2,28%	3,81	3,785	3,87	3,86
07-08-2023	1.038.202	1,02%	3,96	3,93	3,9683	3,95
04-08-2023	1.188.668	0,77%	3,92	3,90	3,95	3,91
03-08-2023	1.237.103	2,11%	3,87	3,85	3,90	3,88
02-08-2023	1.702.190	-2,81%	3,96	3,79	3,85	3,80
01-08-2023	5.023.653	-2,98%	3,96	3,89	3,97	3,91
31-07-2023	2.122.063	0,00%	4,05	4,00	4,07	4,04
28-07-2023	1.624.728	0,75%	3,98	4,01	4,05	4,04
27-07-2023	3.874.349	-1,48%	3,98	3,995	4,09	4,00
26-07-2023	5.012.134	4,91%	3,98	3,975	4,07	4,06
25-07-2023	1.169.903	0,26%	3,89	3,86	3,90	3,87
24-07-2023	988.226	-1,03%	3,85	3,84	3,89	3,86
21-07-2023	613.634	0,00%	3,905	3,88	3,91	3,90
20-07-2023	1.129.680	0,00%	3,92	3,89	3,93	3,90
19-07-2023	768.916	-0,76%	3,89	3,87	3,90	3,90
18-07-2023	1.098.850	2,08%	3,845	3,8609	3,9383	3,93
17-07-2023	739.274	0,78%	3,845	3,8417	3,87	3,87
14-07-2023	922.559	-1,54%	3,915	3,84	3,915	3,84
13-07-2023	1.592.422	1,56%	3,885	3,88	3,92	3,90
12-07-2023	2.765.472	4,63%	3,77	3,76	3,86	3,84
11-07-2023	1.180.916	2,23%	3,66	3,635	3,68	3,67
10-07-2023	759.392	0,28%	3,59	3,5781	3,6098	3,59
07-07-2023	1.643.093	1,42%	3,54	3,54	3,61	3,58
06-07-2023	1.229.894	-2,76%	3,555	3,49	3,555	3,53
05-07-2023	1.133.984	-3,20%	3,715	3,61	3,65	3,63
04-07-2023	716.997	-1,08%	3,715	3,71	3,75	3,67
03-07-2023	716.997	-1,08%	3,715	3,71	3,75	3,67
30-06-2023	1.225.640	1,64%	3,725	3,6801	3,728	3,71
29-06-2023	829.421	1,39%	3,44	3,575	3,65	3,65
28-06-2023	1.975.665	2,86%	3,44	3,55	3,61	3,60
27-06-2023	1.526.446	5,11%	3,44	3,4203	3,50	3,50
26-06-2023	1.333.448	0,30%	3,34	3,33	3,37	3,33
23-06-2023	1.102.763	-3,06%	3,33	3,43	3,35	3,325
22-06-2023	759.486	-1,44%	3,44	3,43	3,46	3,43
21-06-2023	1.374.312	0,58%	3,47	3,475	3,52	3,48
20-06-2023	756.890	-0,86%	3,47	3,4501	3,48	3,46
19-06-2023	1.833.804	-0,29%	3,495	3,4701	3,54	3,49
16-06-2023	1.833.804	-0,29%	3,495	3,4701	3,54	3,49
15-06-2023	1.216.422	0,29%	3,46	3,45	3,505	3,50
14-06-2023	1.292.396	1,16%	3,49	3,46	3,5285	3,49
13-06-2023	1.169.189	0,88%	3,405	3,40	3,45	3,45
12-06-2023	1.998.783	-0,29%	3,405	3,40	3,44	3,42
09-06-2023	727.346	-1,44%	3,415	3,41	3,43	3,43
08-06-2023	1.318.614	1,16%	3,455	3,425	3,48	3,48
07-06-2023	1.077.560	0,00%	3,415	3,40	3,44	3,44
06-06-2023	1.542.632	1,18%	3,35	3,34	3,445	3,44
05-06-2023	1.612.129	-0,59%	3,41	3,36	3,405	3,40
02-06-2023	1.510.673	3,64%	3,27	3,375	3,43	3,42
01-06-2023	1.162.550	2,80%	3,315	3,265	3,33	3,30
31-05-2023	1.421.017	-3,24%	3,315	3,28	3,325	3,08
30-05-2023	1.421.017	-3,24%	3,315	3,28	3,325	3,29
29-05-2023	918.506	1,49%	3,345	3,34	3,40	3,40
26-05-2023	918.506	1,49%	3,345	3,34	3,40	3,40
25-05-2023	1.142.170	0,60%	3,355	3,335	3,37	3,35
24-05-2023	1.142.994	-2,92%	3,44	3,33	3,375	3,33
23-05-2023	1.368.987	-1,15%	3,44	3,42	3,46	3,43
22-05-2023	1.181.919	1,46%	3,455	3,4401	3,47	3,47