Banco Santander SA (SAN)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 08/12/2025 | 6.615.068 | 0,31% | 9,426 | 9,282 | 9,49 | 9,49 |
| 05/12/2025 | 8.159.731 | -0,05% | 9,556 | 9,456 | 9,6335 | 9,461 |
| 04/12/2025 | 5.173.014 | 1,67% | 9,41 | 9,326 | 9,482 | 9,4645 |
| 03/12/2025 | 9.424.236 | -1,27% | 9,472 | 9,304 | 9,502 | 9,326 |
| 02/12/2025 | 6.370.339 | 1,75% | 9,335 | 9,2685 | 9,483 | 9,436 |
| 01/12/2025 | 5.980.860 | 0,52% | 9,229 | 9,177 | 9,297 | 9,2685 |
| 28/11/2025 | 3.663.589 | -0,16% | 9,242 | 9,196 | 9,277 | 9,247 |
| 27/11/2025 | 6.498.552 | 0,52% | 9,197 | 9,16 | 9,2915 | 9,258 |
| 26/11/2025 | 10.840.475 | 1,88% | 9,0895 | 9,043 | 9,215 | 9,193 |
| 25/11/2025 | 10.606.178 | 1,60% | 8,865 | 8,815 | 9,063 | 9,043 |
| 24/11/2025 | 11.151.200 | 0,08% | 8,93 | 8,793 | 8,955 | 8,8935 |
| 21/11/2025 | 8.497.348 | -1,42% | 8,7535 | 8,725 | 8,932 | 8,821 |
| 20/11/2025 | 8.870.171 | -0,10% | 9,06 | 8,918 | 9,06 | 8,932 |
| 19/11/2025 | 10.607.660 | 1,66% | 8,773 | 8,738 | 8,964 | 8,931 |
| 18/11/2025 | 15.520.044 | -3,54% | 8,90 | 8,724 | 9,095 | 8,774 |
| 17/11/2025 | 10.549.950 | -2,18% | 9,286 | 9,0605 | 9,304 | 9,095 |
| 14/11/2025 | 12.007.235 | -2,66% | 9,405 | 9,2065 | 9,545 | 9,303 |
| 13/11/2025 | 7.459.857 | 0,09% | 9,544 | 9,5345 | 9,60 | 9,545 |
| 12/11/2025 | 13.564.210 | 2,77% | 9,321 | 9,306 | 9,597 | 9,541 |
| 11/11/2025 | 9.692.177 | 1,82% | 9,163 | 9,1425 | 9,314 | 9,306 |
| 10/11/2025 | 10.151.793 | 3,90% | 8,994 | 8,8295 | 9,174 | 9,1425 |
| 07/11/2025 | 10.580.101 | -1,08% | 8,985 | 8,82 | 9,0015 | 8,8295 |
| 06/11/2025 | 11.153.336 | 0,88% | 8,881 | 8,839 | 8,985 | 8,9455 |
| 05/11/2025 | 8.181.314 | 1,04% | 8,695 | 8,691 | 8,877 | 8,865 |
| 04/11/2025 | 9.204.978 | -0,36% | 8,74 | 8,625 | 8,838 | 8,786 |
| 03/11/2025 | 10.383.848 | 0,44% | 8,784 | 8,7615 | 8,931 | 8,838 |
| 31/10/2025 | 9.932.264 | 1,04% | 8,7905 | 8,718 | 8,854 | 8,8085 |
| 30/10/2025 | 17.833.221 | -2,32% | 8,953 | 8,604 | 8,958 | 8,735 |
| 29/10/2025 | 14.510.857 | 4,01% | 8,607 | 8,552 | 8,988 | 8,958 |
| 28/10/2025 | 12.506.351 | 1,33% | 8,506 | 8,4785 | 8,644 | 8,613 |
| 27/10/2025 | 7.500.300 | 1,65% | 8,4215 | 8,373 | 8,552 | 8,494 |
| 24/10/2025 | 8.512.837 | -0,38% | 8,432 | 8,309 | 8,468 | 8,373 |
| 23/10/2025 | 5.399.912 | 0,14% | 8,411 | 8,364 | 8,473 | 8,4025 |
| 22/10/2025 | 8.359.022 | 0,07% | 8,364 | 8,345 | 8,474 | 8,382 |
| 21/10/2025 | 10.582.345 | -0,97% | 8,473 | 8,365 | 8,502 | 8,383 |
| 20/10/2025 | 11.140.192 | 1,76% | 8,445 | 8,294 | 8,51 | 8,447 |
| 17/10/2025 | 25.267.632 | -3,14% | 8,193 | 8,10 | 8,56 | 8,294 |
| 16/10/2025 | 10.391.314 | 1,00% | 8,486 | 8,42 | 8,579 | 8,56 |
| 15/10/2025 | 9.304.594 | -0,27% | 8,566 | 8,483 | 8,635 | 8,494 |
| 14/10/2025 | 13.816.475 | -0,95% | 8,536 | 8,43 | 8,604 | 8,5055 |
| 13/10/2025 | 6.750.008 | 0,75% | 8,61 | 8,557 | 8,678 | 8,604 |
| 10/10/2025 | 10.802.100 | -1,49% | 8,643 | 8,52 | 8,762 | 8,557 |
| 09/10/2025 | 10.066.804 | -1,60% | 8,724 | 8,614 | 8,788 | 8,649 |
| 08/10/2025 | 8.052.988 | 1,83% | 8,6255 | 8,605 | 8,798 | 8,788 |
| 07/10/2025 | 8.426.529 | -1,26% | 8,612 | 8,581 | 8,707 | 8,605 |
| 06/10/2025 | 8.784.768 | -0,53% | 8,72 | 8,611 | 8,7905 | 8,707 |
| 03/10/2025 | 7.527.141 | 0,81% | 8,74 | 8,6765 | 8,827 | 8,753 |
| 02/10/2025 | 13.612.785 | -2,19% | 8,86 | 8,662 | 8,872 | 8,6765 |
| 01/10/2025 | 10.949.966 | -0,49% | 8,831 | 8,718 | 8,912 | 8,856 |
| 30/09/2025 | 8.347.659 | 0,93% | 8,768 | 8,752 | 8,882 | 8,864 |
| 29/09/2025 | 6.528.565 | -1,31% | 8,869 | 8,747 | 8,877 | 8,792 |
| 26/09/2025 | 8.360.121 | 1,90% | 8,76 | 8,685 | 8,879 | 8,863 |
| 25/09/2025 | 10.372.615 | -0,56% | 8,7305 | 8,649 | 8,758 | 8,685 |
| 24/09/2025 | 10.017.217 | 0,70% | 8,685 | 8,572 | 8,794 | 8,758 |
| 23/09/2025 | 10.543.794 | 1,64% | 8,60 | 8,547 | 8,702 | 8,677 |
| 22/09/2025 | 9.820.595 | -1,94% | 8,668 | 8,5055 | 8,72 | 8,547 |
| 19/09/2025 | 15.127.016 | 1,41% | 8,583 | 8,5335 | 8,735 | 8,72 |
| 18/09/2025 | 13.091.740 | 1,44% | 8,681 | 8,41 | 8,681 | 8,5335 |
| 17/09/2025 | 9.585.540 | -0,29% | 8,422 | 8,372 | 8,459 | 8,41 |
| 16/09/2025 | 11.238.240 | -2,19% | 8,569 | 8,403 | 8,595 | 8,415 |
| 15/09/2025 | 11.910.184 | 1,53% | 8,529 | 8,48 | 8,6315 | 8,591 |
| 12/09/2025 | 12.482.651 | -0,62% | 8,532 | 8,377 | 8,533 | 8,48 |
| 11/09/2025 | 7.933.066 | 1,02% | 8,488 | 8,402 | 8,541 | 8,533 |
| 10/09/2025 | 10.820.722 | 1,91% | 8,343 | 8,30 | 8,499 | 8,455 |
| 09/09/2025 | 11.862.596 | 0,57% | 8,29 | 8,184 | 8,323 | 8,316 |
| 08/09/2025 | 6.710.741 | 2,56% | 8,127 | 8,082 | 8,289 | 8,276 |
| 05/09/2025 | 10.970.823 | -1,00% | 8,20 | 8,053 | 8,248 | 8,082 |
| 04/09/2025 | 8.515.888 | 1,34% | 8,094 | 8,016 | 8,186 | 8,171 |
| 03/09/2025 | 5.437.738 | 0,54% | 8,056 | 7,99 | 8,088 | 8,078 |
| 02/09/2025 | 8.284.883 | -1,64% | 8,1965 | 7,987 | 8,217 | 8,041 |
| 01/09/2025 | 5.176.335 | 0,53% | 8,191 | 8,116 | 8,205 | 8,184 |
| 29/08/2025 | 9.278.206 | -1,08% | 8,221 | 8,0485 | 8,249 | 8,156 |
| 28/08/2025 | 15.179.325 | 1,98% | 8,116 | 8,0755 | 8,266 | 8,249 |
| 27/08/2025 | 13.034.143 | -0,72% | 8,166 | 7,99 | 8,178 | 8,0755 |
| 26/08/2025 | 11.476.180 | -1,45% | 8,157 | 8,086 | 8,269 | 8,134 |
| 25/08/2025 | 6.764.541 | -0,30% | 8,265 | 8,2575 | 8,338 | 8,269 |
| 22/08/2025 | 8.188.558 | 0,90% | 8,223 | 8,214 | 8,3175 | 8,309 |
| 21/08/2025 | 7.315.626 | 1,13% | 8,184 | 8,125 | 8,257 | 8,2415 |
| 20/08/2025 | 9.294.356 | -0,81% | 8,18 | 8,095 | 8,241 | 8,165 |
| 19/08/2025 | 7.127.771 | 0,56% | 8,203 | 8,194 | 8,315 | 8,241 |
| 18/08/2025 | 6.700.918 | -0,58% | 8,206 | 8,09 | 8,251 | 8,194 |
| 15/08/2025 | 7.891.293 | 0,52% | 8,272 | 8,201 | 8,324 | 8,251 |
| 14/08/2025 | 8.224.734 | 1,06% | 8,132 | 8,112 | 8,223 | 8,201 |
| 13/08/2025 | 10.303.022 | 1,30% | 8,035 | 8,032 | 8,148 | 8,132 |
| 12/08/2025 | 7.722.698 | 0,40% | 8,001 | 7,953 | 8,065 | 8,032 |
| 11/08/2025 | 7.394.825 | 0,69% | 7,96 | 7,81 | 8,00 | 7,983 |
| 08/08/2025 | 9.909.272 | 2,49% | 7,795 | 7,762 | 7,955 | 7,945 |
| 07/08/2025 | 10.322.442 | 2,36% | 7,642 | 7,5955 | 7,777 | 7,762 |
| 06/08/2025 | 6.935.335 | 1,47% | 7,543 | 7,488 | 7,608 | 7,5955 |
| 05/08/2025 | 8.182.429 | 0,23% | 7,50 | 7,365 | 7,537 | 7,498 |
| 04/08/2025 | 10.964.033 | 3,43% | 7,291 | 7,232 | 7,489 | 7,4735 |
| 01/08/2025 | 22.859.379 | -4,51% | 7,409 | 7,164 | 7,535 | 7,232 |
| 31/07/2025 | 16.059.009 | -1,81% | 7,696 | 7,5115 | 7,75 | 7,535 |
| 30/07/2025 | 20.138.881 | -0,16% | 7,631 | 7,479 | 7,706 | 7,675 |
| 29/07/2025 | 15.361.636 | 2,17% | 7,605 | 7,553 | 7,804 | 7,706 |
| 28/07/2025 | 12.136.714 | -0,57% | 7,683 | 7,545 | 7,723 | 7,553 |
| 25/07/2025 | 13.558.714 | 0,15% | 7,5425 | 7,504 | 7,616 | 7,595 |
| 24/07/2025 | 11.785.937 | 2,82% | 7,464 | 7,369 | 7,594 | 7,582 |
| 23/07/2025 | 12.891.246 | 2,49% | 7,299 | 7,204 | 7,384 | 7,369 |
| 22/07/2025 | 10.192.324 | -0,85% | 7,247 | 7,144 | 7,29 | 7,204 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
