Banco Santander SA ADR (SANUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.526.944	0,00%	3,455	3,40	3,47	3,42
18/05/2023	775.137	0,00%	3,41	3,38	3,42	3,42
17/05/2023	1.156.896	1,48%	3,385	3,37	3,44	3,42
16/05/2023	1.070.878	-0,88%	3,395	3,365	3,40	3,37
15/05/2023	1.432.870	0,59%	3,365	3,36	3,41	3,40
12/05/2023	949.087	-0,59%	3,41	3,36	3,4127	3,38
11/05/2023	597.577	-0,88%	3,35	3,34	3,40	3,40
10/05/2023	904.076	-1,44%	3,465	3,40	3,47	3,43
09/05/2023	1.225.021	0,00%	3,44	3,42	3,48	3,48
08/05/2023	1.462.836	0,87%	3,49	3,4625	3,50	3,48
05/05/2023	1.193.744	2,99%	3,42	3,41	3,47	3,45
04/05/2023	4.127.785	-1,76%	3,37	3,31	3,385	3,35
03/05/2023	1.154.025	0,44%	3,405	3,39	3,445	3,395
02/05/2023	1.873.856	0,00%	3,47	3,37	3,475	3,47
01/05/2023	927.375	0,00%	3,46	3,46	3,52	3,47
28/04/2023	1.290.799	-3,88%	3,43	3,42	3,49	3,47
27/04/2023	1.111.345	3,23%	3,57	3,56	3,61	3,61
26/04/2023	1.168.011	-0,28%	3,54	3,53	3,605	3,56
25/04/2023	2.894.160	-7,51%	3,64	3,56	3,65	3,57
24/04/2023	979.538	0,39%	3,86	3,85	4,16	3,865
21/04/2023	1.059.426	-0,90%	3,825	3,81	3,865	3,855
20/04/2023	933.988	-1,27%	3,895	3,88	3,92	3,89
19/04/2023	2.728.339	0,51%	3,91	3,90	3,95	3,94
18/04/2023	1.220.899	1,03%	3,95	3,905	3,96	3,92
17/04/2023	2.454.707	-1,02%	3,835	3,815	3,88	3,88
14/04/2023	979.678	2,35%	3,91	3,89	3,93	3,92
13/04/2023	850.495	1,06%	3,80	3,79	3,83	3,83
12/04/2023	1.946.108	1,61%	3,795	3,77	3,82	3,79
11/04/2023	1.827.278	-2,23%	3,72	3,70	3,74	3,725
10/04/2023	805.199	0,26%	3,76	3,76	3,80	3,81
06/04/2023	1.375.179	2,43%	3,755	3,7523	3,82	3,80
05/04/2023	1.322.824	-1,07%	3,685	3,66	3,71	3,71
04/04/2023	1.943.616	0,54%	3,76	3,72	3,7699	3,75
03/04/2023	1.439.964	0,81%	3,73	3,70	3,75	3,72
31/03/2023	1.082.344	-0,27%	3,70	3,67	3,71	3,70
30/03/2023	1.438.668	1,37%	3,76	3,70	3,77	3,71
29/03/2023	1.194.953	2,52%	3,63	3,605	3,66	3,66
28/03/2023	1.484.556	1,13%	3,55	3,535	3,60	3,57
27/03/2023	1.879.837	2,32%	3,505	3,4944	3,5599	3,53
24/03/2023	2.498.507	-1,15%	3,42	3,38	3,46	3,45
23/03/2023	1.988.187	-1,97%	3,63	3,4601	3,64	3,49
22/03/2023	2.247.805	-0,84%	3,66	3,56	3,675	3,56
21/03/2023	2.159.966	5,59%	3,62	3,5801	3,635	3,59
20/03/2023	4.034.286	3,34%	3,35	3,34	3,46	3,40
17/03/2023	2.717.442	-6,53%	3,405	3,28	3,41	3,29
16/03/2023	2.128.064	2,63%	3,375	3,36	3,525	3,51
15/03/2023	4.109.104	-5,37%	3,29	3,29	3,44	3,435
14/03/2023	2.266.590	2,83%	3,67	3,61	3,69	3,63
13/03/2023	4.013.108	-4,83%	3,51	3,48	3,60	3,55
10/03/2023	2.878.324	-4,11%	3,77	3,69	3,82	3,73
09/03/2023	2.346.902	-2,26%	3,97	3,875	3,98	3,89
08/03/2023	1.101.777	1,53%	4,00	3,96	4,03	3,98
07/03/2023	1.952.680	-3,45%	4,02	3,91	4,03	3,92
06/03/2023	4.114.067	1,25%	4,05	4,04	4,085	4,06
03/03/2023	3.086.508	3,62%	3,965	3,95	4,02	4,01
02/03/2023	1.461.207	-1,02%	3,86	3,83	3,88	3,87
01/03/2023	1.879.263	0,00%	3,93	3,89	3,9451	3,91
28/02/2023	3.550.349	4,27%	3,94	3,90	3,95	3,91
27/02/2023	1.355.122	2,18%	3,745	3,73	3,77	3,75
24/02/2023	8.168.989	-0,81%	3,66	3,64	3,685	3,67
23/02/2023	960.348	1,37%	3,71	3,68	3,7175	3,70
22/02/2023	1.781.095	-1,82%	3,66	3,63	3,67	3,6425
21/02/2023	1.489.349	-0,54%	3,71	3,71	3,77	3,72
20/02/2023	1.255.307	-0,27%	3,725	3,71	3,759	3,74
17/02/2023	1.255.307	-0,27%	3,725	3,71	3,759	3,74
16/02/2023	1.174.434	1,08%	3,74	3,73	3,77	3,75
15/02/2023	1.132.019	-1,20%	3,66	3,6625	3,71	3,705
14/02/2023	828.684	1,35%	3,71	3,705	3,76	3,75
13/02/2023	871.976	1,37%	3,68	3,68	3,71	3,70
10/02/2023	1.400.551	-2,15%	3,67	3,63	3,675	3,65
09/02/2023	1.085.149	-0,27%	3,77	3,71	3,79	3,73
08/02/2023	2.102.573	-0,27%	3,75	3,74	3,765	3,74
07/02/2023	1.682.958	2,53%	3,71	3,695	3,75	3,7425
06/02/2023	1.759.061	-1,62%	3,68	3,64	3,69	3,65
03/02/2023	3.107.653	-0,54%	3,75	3,69	3,78	3,71
02/02/2023	3.485.004	6,27%	3,76	3,62	3,76	3,73
01/02/2023	2.595.460	1,74%	3,54	3,45	3,55	3,51
31/01/2023	1.242.423	1,17%	3,445	3,4225	3,455	3,45
30/01/2023	2.304.439	0,00%	3,44	3,405	3,46	3,41
27/01/2023	1.761.267	-1,30%	3,395	3,3901	3,43	3,405
26/01/2023	2.765.051	3,29%	3,44	3,41	3,445	3,45
25/01/2023	1.428.505	0,30%	3,33	3,32	3,36	3,34
24/01/2023	1.282.586	-0,45%	3,31	3,305	3,36	3,335
23/01/2023	1.247.211	0,00%	3,33	3,32	3,35	3,35
20/01/2023	1.411.428	1,82%	3,305	3,295	3,34	3,35
19/01/2023	2.401.609	-1,20%	3,24	3,22	3,29	3,29
18/01/2023	2.330.515	-0,30%	3,39	3,32	3,39	3,32
17/01/2023	4.608.201	-1,19%	3,365	3,32	3,37	3,33
16/01/2023	1.373.304	1,81%	3,34	3,33	3,385	3,37
13/01/2023	1.373.304	1,81%	3,34	3,33	3,385	3,37
12/01/2023	1.201.212	2,80%	3,305	3,27	3,32	3,31
11/01/2023	944.197	-0,62%	3,23	3,21	3,25	3,22
10/01/2023	1.014.065	1,25%	3,23	3,211	3,25	3,25
09/01/2023	1.168.348	0,03%	3,23	3,20	3,24	3,2009
06/01/2023	1.527.856	3,06%	3,15	3,13	3,23	3,205
05/01/2023	1.603.727	-0,16%	3,095	3,08	3,12	3,115
04/01/2023	2.184.323	3,83%	3,10	3,08	3,13	3,115
03/01/2023	1.923.153	1,66%	3,005	2,972	3,02	2,9989
02/01/2023	1.738.273	-0,95%	2,97	2,95	2,9888	2,9516
30/12/2022	1.738.273	-0,95%	2,97	2,95	2,9888	2,9516