Banco Santander SA (SAN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
27/08/2024 9.628.158 % 4,353 4,3355 4,467 4,4365
26/08/2024 3.211.042 % 4,341 4,3015 4,3525 4,328
23/08/2024 5.334.521 % 4,294 4,2875 4,3613 4,3605
22/08/2024 7.002.320 % 4,245 4,2265 4,286 4,2645
21/08/2024 6.040.514 % 4,233 4,217 4,273 4,2555
20/08/2024 8.031.003 % 4,2915 4,2175 4,295 4,24
19/08/2024 7.055.651 % 4,2405 4,2295 4,2915 4,285
16/08/2024 6.160.170 % 4,2265 4,2025 4,2505 4,228
15/08/2024 6.939.428 % 4,1245 4,1005 4,225 4,2195
14/08/2024 4.829.029 % 4,1405 4,0965 4,146 4,102
13/08/2024 5.462.272 % 4,1085 4,082 4,1285 4,113
12/08/2024 6.451.477 % 4,1275 4,066 4,1375 4,0785
09/08/2024 7.109.116 % 4,0885 4,051 4,1285 4,096
08/08/2024 9.846.984 % 4,053 3,99 4,1025 4,0555
07/08/2024 14.428.058 % 4,0265 3,995 4,1235 4,069
06/08/2024 16.704.344 % 4,0445 3,9155 4,056 3,964
05/08/2024 23.143.559 % 3,8705 3,803 4,0133 3,995
02/08/2024 24.772.311 % 4,1865 4,019 4,22 4,049
01/08/2024 12.215.950 % 4,4255 4,2465 4,4345 4,2575
31/07/2024 7.221.355 % 4,526 4,423 4,528 4,4635
30/07/2024 6.388.777 % 4,456 4,451 4,5245 4,512
29/07/2024 8.289.545 % 4,5898 4,4535 4,6105 4,468
26/07/2024 6.294.534 % 4,539 4,5025 4,565 4,53
25/07/2024 14.105.048 % 4,639 4,4675 4,6615 4,573
24/07/2024 14.728.177 % 4,5995 4,589 4,7095 4,705
23/07/2024 10.487.850 % 4,5455 4,499 4,5785 4,5745
22/07/2024 10.890.548 % 4,4635 4,4435 4,544 4,531
19/07/2024 6.285.340 % 4,448 4,4135 4,4718 4,4345
18/07/2024 6.312.864 % 4,4965 4,469 4,526 4,488
17/07/2024 10.427.912 % 4,441 4,4195 4,4925 4,474
16/07/2024 5.474.884 % 4,427 4,405 4,4545 4,4405
15/07/2024 6.427.575 % 4,476 4,4295 4,5005 4,466
12/07/2024 6.073.620 % 4,4805 4,4715 4,513 4,509
11/07/2024 8.840.158 % 4,5075 4,4465 4,52 4,4625
10/07/2024 6.817.776 % 4,384 4,3715 4,485 4,4975
09/07/2024 7.976.226 % 4,4285 4,368 4,4465 4,3735
08/07/2024 6.592.196 % 4,4385 4,426 4,5218 4,4475
05/07/2024 6.503.351 -1,58% 4,5165 4,3735 4,524 4,4825
04/07/2024 7.608.115 2,10% 4,4375 4,4325 4,5115 4,506
03/07/2024 8.018.842 2,27% 4,3495 4,3415 4,423 4,4145
02/07/2024 13.220.300 -2,74% 4,4105 4,277 4,4145 4,3205
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).