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
29,05-0,31 (-1,06%)
Al cierre: 05:42PM BRT
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 202429,3629,4528,8029,0529,051.332.900
20 feb 202428,9929,6928,9529,3629,361.905.200
19 feb 202429,3529,3628,8329,0929,091.364.200
16 feb 202428,4829,2328,4829,0529,051.646.200
15 feb 202428,4428,6228,2728,4728,472.071.100
14 feb 202428,3928,6328,1528,2428,241.044.900
09 feb 202428,3428,7128,3428,5328,531.104.900
08 feb 202429,0629,1428,3528,4028,401.786.800
07 feb 202429,8229,8228,9029,0629,061.496.800
06 feb 202429,1529,7929,1529,7629,762.112.300
05 feb 202428,8529,2528,7529,1329,131.295.600
02 feb 202429,1129,5028,7628,8128,811.865.700
01 feb 202428,7229,3028,3129,1329,135.124.600
31 ene 202428,6728,8528,1228,6528,658.242.000
30 ene 202429,0429,3828,8829,2029,202.629.500
29 ene 202429,5029,5028,8728,9128,911.394.700
26 ene 202429,0229,6729,0229,3829,381.888.500
25 ene 202429,7029,7029,1029,1829,181.635.700
24 ene 202429,7629,9629,3529,5029,501.361.000
23 ene 202430,0030,1429,5129,7329,731.661.700
22 ene 202429,7530,0029,5329,9129,912.226.400
22 ene 20240.402856 Dividendo
19 ene 202430,1230,3429,8430,2129,811.725.300
18 ene 202430,1030,2029,8229,9129,511.827.100
17 ene 202429,8130,1429,6830,0729,672.179.200
16 ene 202430,0530,2129,5529,7629,363.352.400
15 ene 202430,3530,4929,9130,2929,891.334.400
12 ene 202430,6030,9530,1630,3329,931.980.100
11 ene 202430,6130,7930,2030,5130,101.794.200
10 ene 202430,9931,1530,3230,6130,203.307.200
09 ene 202431,7431,8630,9830,9930,581.912.100
08 ene 202432,0532,2731,8131,9231,491.248.400
05 ene 202431,6032,2531,5432,1331,70990.000
04 ene 202432,0032,0931,2631,7131,291.391.800
03 ene 202431,9532,3431,9532,0131,58833.600
02 ene 202432,2932,2931,7632,0531,621.714.900
28 dic 202332,2332,3031,9532,3031,871.103.000
27 dic 202331,7032,1931,5632,0831,651.021.000
26 dic 202331,5531,8731,5431,7031,28768.800
22 dic 202331,3931,9631,3631,5431,121.518.700
21 dic 202331,4931,7931,2631,3830,962.041.100
20 dic 202332,0032,1531,2531,3130,893.499.700
19 dic 202331,6532,4831,6531,9231,492.285.800
18 dic 202331,5931,9131,3131,6331,211.656.200
15 dic 202331,9032,0331,4131,4130,992.663.500
14 dic 202331,8032,4331,6431,8031,381.966.000
13 dic 202330,7731,8230,6831,7531,331.659.500
12 dic 202331,1731,1730,5930,7730,36632.800
11 dic 202331,1031,1630,8631,0130,60763.900
08 dic 202330,6531,2230,5631,1030,69846.800
07 dic 202330,6630,8830,5330,7130,301.234.300
06 dic 202331,1231,2030,6030,6030,191.393.100
05 dic 202330,9831,4530,9331,0830,671.215.100
04 dic 202330,6031,1530,5330,9630,551.727.300
01 dic 202331,0031,0031,0031,0030,59-
30 nov 202330,7031,2430,6431,0030,592.567.800
29 nov 202330,5530,9030,4230,7030,291.349.400
28 nov 202330,5030,9030,3530,5530,141.931.800
27 nov 202330,7430,9430,3730,6030,191.420.200
24 nov 202330,9030,9030,5430,7030,29897.100
23 nov 202331,0131,2830,8130,9530,54707.100
22 nov 202330,9131,3030,7731,0130,601.693.400
21 nov 202330,8631,1630,6530,7030,291.872.100
20 nov 202330,9130,9730,4930,9730,562.157.700
17 nov 202331,8531,9430,9231,0130,603.210.000
16 nov 202330,9432,0430,5931,9831,552.510.400
14 nov 202330,2430,8029,7530,8030,392.109.900
13 nov 202329,7830,0729,5430,0729,671.253.600
10 nov 202329,5230,0829,0829,8729,472.451.800
09 nov 202329,4029,5529,0229,2128,821.610.100
08 nov 202328,6029,1928,5329,1728,781.854.200
07 nov 202327,7828,4927,7128,4428,062.709.000
06 nov 202327,8527,9527,5927,7627,391.824.600
03 nov 202327,7827,9627,6227,7627,395.541.900
01 nov 202326,9927,4426,9227,2026,842.652.900
31 oct 202326,8626,9626,6826,9226,561.716.100
30 oct 202327,1227,2726,7126,7126,351.525.300
27 oct 202327,8427,8526,9927,0626,702.649.000
26 oct 202326,9927,8226,6127,7627,393.317.500
25 oct 202327,6328,4426,9926,9926,635.206.000
24 oct 202326,9927,7126,8627,4727,105.642.800
23 oct 202326,1127,0126,0126,7926,433.428.700
20 oct 202326,3826,6226,1026,2125,861.824.300
20 oct 20230.403366 Dividendo
19 oct 202326,5227,1526,5026,8126,052.552.500
18 oct 202326,6426,8526,4626,5125,761.927.500
17 oct 202327,2627,2726,5926,7726,022.141.600
16 oct 202327,5927,7027,4027,4026,631.234.500
13 oct 202328,1028,1027,4127,4826,711.531.400
11 oct 202327,4027,9827,3627,9827,191.950.300
10 oct 202327,5027,8927,3427,7626,982.482.500
09 oct 202327,1027,4326,9227,4326,662.521.200
06 oct 202326,5427,3626,5127,1926,423.033.400
05 oct 202326,0426,9126,0426,6825,933.366.700
04 oct 202325,7626,1625,6426,0625,332.677.400
03 oct 202325,8525,9425,6025,7024,982.138.200
02 oct 202326,0426,2225,8825,9225,191.906.300
29 sept 202326,2026,3626,0226,0525,32864.300
28 sept 202325,6126,0825,5826,0125,281.194.300
27 sept 202325,8826,0625,5625,5724,851.328.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...