Mercados españoles cerrados

Banco Santander (Brasil) S.A. (SANB11.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
27,45+0,91 (+3,43%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202426,6827,5026,5527,4527,453.441.700
25 abr 202427,2027,2126,5026,5426,544.016.900
24 abr 202427,1027,2126,9627,2027,202.176.100
23 abr 202426,5127,2426,5127,1727,173.074.600
22 abr 202426,9127,0526,3526,8026,803.708.600
22 abr 20240.402399 Dividendo
19 abr 202426,5927,3226,5927,2626,864.321.200
18 abr 202426,8727,0026,4826,5326,142.123.300
17 abr 202426,9026,9726,6026,7026,311.962.400
16 abr 202426,8927,0426,7226,7226,332.409.100
15 abr 202427,0727,2326,9426,9526,552.398.000
12 abr 202427,3227,3226,9727,0526,651.443.200
11 abr 202427,2927,3927,1127,3526,952.045.300
10 abr 202428,2428,2527,1727,1726,773.158.500
09 abr 202428,3128,5028,2428,2827,861.462.100
08 abr 202428,0828,4728,0528,2427,821.257.200
05 abr 202428,8128,8128,0828,0827,672.074.300
04 abr 202428,1529,1828,1528,7128,292.963.300
03 abr 202428,0328,1327,8628,0227,611.305.000
02 abr 202428,3328,3327,9728,1527,731.471.600
01 abr 202428,5528,8028,1128,1527,731.405.700
28 mar 202428,3028,7028,2428,5228,101.751.200
27 mar 202428,0928,4028,0528,4027,981.826.700
26 mar 202428,0028,4428,0028,1327,712.302.900
25 mar 202428,0128,1427,9728,0527,641.361.000
22 mar 202428,2628,2628,0028,0127,602.348.200
21 mar 202428,6028,6528,1828,2627,841.794.100
20 mar 202428,3228,7028,2428,6128,191.374.100
19 mar 202428,6128,6728,2628,2627,841.285.200
18 mar 202428,7028,8828,5128,6628,242.042.000
15 mar 202428,7028,8928,3328,7428,322.933.000
14 mar 202428,5928,7628,4728,6028,181.001.200
13 mar 202428,5428,8028,5028,6328,211.580.100
12 mar 202428,6128,7928,3928,6128,191.644.300
11 mar 202428,5328,6428,4228,5328,11951.800
08 mar 202428,1628,7128,1428,5328,111.146.900
07 mar 202428,2128,3028,0928,2527,83899.200
06 mar 202428,4828,7128,1028,1027,691.470.600
05 mar 202428,5128,5527,9728,3027,882.230.800
04 mar 202428,7128,7428,3628,5128,091.402.400
01 mar 202428,4428,7128,3728,5928,171.444.500
29 feb 202428,8928,9028,3928,6028,182.161.100
28 feb 202428,6929,2128,6229,0028,571.199.400
27 feb 202428,5129,0228,4528,9828,551.641.300
26 feb 202428,5228,6028,3628,3927,972.251.200
23 feb 202429,0029,0028,3328,5128,091.061.400
22 feb 202429,0029,0428,7028,9028,471.597.200
21 feb 202429,3629,4528,8028,9728,541.585.800
20 feb 202428,9929,6928,9529,3628,931.905.200
19 feb 202429,3529,3628,8329,0928,661.364.200
16 feb 202428,4829,2328,4829,0528,621.646.200
15 feb 202428,4428,6228,2728,4728,052.071.100
14 feb 202428,3928,6328,1528,2427,821.044.900
09 feb 202428,3428,7128,3428,5328,111.104.900
08 feb 202429,0629,1428,3528,4027,981.786.800
07 feb 202429,8229,8228,9029,0628,631.496.800
06 feb 202429,1529,7929,1529,7629,322.112.300
05 feb 202428,8529,2528,7529,1328,701.295.600
02 feb 202429,1129,5028,7628,8128,381.865.700
01 feb 202428,7229,3028,3129,1328,705.124.600
31 ene 202428,6728,8528,1228,6528,238.242.000
30 ene 202429,0429,3828,8829,2028,772.629.500
29 ene 202429,5029,5028,8728,9128,481.394.700
26 ene 202429,0229,6729,0229,3828,951.888.500
25 ene 202429,7029,7029,1029,1828,751.635.700
24 ene 202429,7629,9629,3529,5029,061.361.000
23 ene 202430,0030,1429,5129,7329,291.661.700
22 ene 202429,7530,0029,5329,9129,472.226.400
22 ene 20240.402856 Dividendo
19 ene 202430,1230,3429,8430,2129,371.725.300
18 ene 202430,1030,2029,8229,9129,081.827.100
17 ene 202429,8130,1429,6830,0729,232.179.200
16 ene 202430,0530,2129,5529,7628,933.352.400
15 ene 202430,3530,4929,9130,2929,441.334.400
12 ene 202430,6030,9530,1630,3329,481.980.100
11 ene 202430,6130,7930,2030,5129,661.794.200
10 ene 202430,9931,1530,3230,6129,763.307.200
09 ene 202431,7431,8630,9830,9930,131.912.100
08 ene 202432,0532,2731,8131,9231,031.248.400
05 ene 202431,6032,2531,5432,1331,23990.000
04 ene 202432,0032,0931,2631,7130,831.391.800
03 ene 202431,9532,3431,9532,0131,12833.600
02 ene 202432,2932,2931,7632,0531,161.714.900
28 dic 202332,2332,3031,9532,3031,401.103.000
27 dic 202331,7032,1931,5632,0831,181.021.000
26 dic 202331,5531,8731,5431,7030,82768.800
22 dic 202331,3931,9631,3631,5430,661.518.700
21 dic 202331,4931,7931,2631,3830,502.041.100
20 dic 202332,0032,1531,2531,3130,443.499.700
19 dic 202331,6532,4831,6531,9231,032.285.800
18 dic 202331,5931,9131,3131,6330,751.656.200
15 dic 202331,9032,0331,4131,4130,532.663.500
14 dic 202331,8032,4331,6431,8030,911.966.000
13 dic 202330,7731,8230,6831,7530,861.659.500
12 dic 202331,1731,1730,5930,7729,91632.800
11 dic 202331,1031,1630,8631,0130,14763.900
08 dic 202330,6531,2230,5631,1030,23846.800
07 dic 202330,6630,8830,5330,7129,851.234.300
06 dic 202331,1231,2030,6030,6029,751.393.100
05 dic 202330,9831,4530,9331,0830,211.215.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...