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
25,85+0,33 (+1,29%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202325,6226,0025,4025,8525,851.166.700
23 mar 202326,0026,2525,2725,5225,521.862.900
22 mar 202325,9326,4225,8325,9225,921.098.000
21 mar 202325,6526,4925,6525,9625,961.336.400
20 mar 202325,8026,0525,4725,6125,612.586.000
17 mar 202326,6026,6325,5725,6325,637.974.500
16 mar 202326,4227,1626,0726,6926,692.279.600
15 mar 202326,1026,5425,9026,3826,383.375.000
14 mar 202326,4326,7026,1926,4326,431.634.200
13 mar 202326,5026,5726,0626,3426,342.297.000
10 mar 2023------
09 mar 202327,4127,6027,1227,4327,431.240.700
08 mar 202327,4427,9627,4127,4327,432.206.000
07 mar 202326,8627,3726,7127,3427,341.198.400
06 mar 202327,0427,2926,7027,0027,001.586.300
03 mar 202327,1127,2026,8126,8826,88764.700
02 mar 202327,8028,0527,1427,3027,301.257.800
01 mar 202328,0928,3127,4627,7727,771.856.700
28 feb 202328,7028,8928,2228,3828,381.761.900
27 feb 202329,0629,4428,6028,7028,701.393.800
24 feb 202329,6929,6928,8129,1429,141.419.300
23 feb 202329,5030,2029,1829,7829,781.406.400
22 feb 202328,8729,6028,5429,4329,431.104.900
17 feb 202329,5530,1129,2729,8029,801.666.100
16 feb 202329,4729,7628,9429,7629,761.724.100
15 feb 202328,5529,1928,3129,0929,092.564.900
14 feb 202328,8328,8828,0928,6928,693.003.200
13 feb 202328,7029,0828,5128,7928,791.070.500
10 feb 202328,3128,9728,3128,9128,91983.200
09 feb 202328,9229,3528,6428,7228,72939.200
08 feb 202327,8128,8827,6228,7628,761.719.800
07 feb 202328,0028,1527,5427,8227,821.196.700
06 feb 202327,1027,7727,0527,5427,541.291.400
03 feb 202327,1027,4327,0127,1027,102.207.300
02 feb 202327,0028,5226,6227,4827,485.995.900
01 feb 202328,8429,0227,5227,6327,632.636.100
31 ene 202328,4729,3628,4728,9028,902.109.200
30 ene 202328,6928,8028,4828,5428,54753.500
27 ene 202328,6128,8328,2028,6628,661.018.600
27 ene 20230.457629 Dividendo
26 ene 202328,9929,1528,8629,0328,57751.900
25 ene 202328,8328,9728,5328,8928,43965.700
24 ene 202328,1028,7428,1028,6528,201.185.900
23 ene 202328,4228,6528,0728,1127,673.360.000
20 ene 202329,5529,9229,0729,1828,721.238.300
19 ene 202329,3029,5129,0029,3728,911.212.300
18 ene 202329,1229,8028,9529,7129,241.545.000
17 ene 202328,5529,1928,4428,8928,431.255.600
16 ene 202329,6029,7128,7028,7828,331.428.000
13 ene 202330,1730,3429,7329,9029,431.153.700
12 ene 202330,7930,9830,1730,4830,002.664.200
11 ene 202330,5431,4930,2431,3730,882.125.900
10 ene 202328,9030,3328,7430,3229,841.906.000
09 ene 202329,2529,4028,8429,2328,771.619.300
06 ene 202328,5929,3428,4629,2628,801.853.800
05 ene 202328,2528,6627,9328,5228,073.032.400
04 ene 202327,5028,4127,4728,0727,631.466.300
03 ene 202327,6627,9127,3627,5127,08888.200
02 ene 202328,1028,1127,5327,6327,19696.900
29 dic 202228,4428,6228,0528,2027,76740.800
28 dic 202227,9228,5227,8628,4027,95666.800
27 dic 202227,9028,0627,5427,9727,53811.900
26 dic 202228,2628,2827,6727,8827,44315.800
23 dic 202228,0728,4627,8728,2027,76713.300
22 dic 202227,5327,7827,3427,6427,20788.800
21 dic 202227,3027,6227,1127,5127,081.299.600
20 dic 202226,7127,6826,7127,4226,991.345.500
19 dic 202226,2526,8026,1926,6426,221.124.900
16 dic 202225,6826,1225,6425,9425,531.945.500
15 dic 202225,7626,2625,5225,8625,451.447.700
14 dic 202225,7826,0125,5725,9425,533.023.800
13 dic 202226,9527,0425,9326,0425,631.946.200
12 dic 202227,0527,2026,4026,8226,402.681.300
09 dic 202227,2327,4127,1427,1626,73958.000
08 dic 202227,6927,8027,1727,1926,76958.500
07 dic 202227,6528,1527,6527,8527,411.102.000
06 dic 202227,4027,6827,2627,6727,23573.900
05 dic 202227,7627,8927,1827,2426,811.223.900
02 dic 202227,8928,4527,4427,8427,401.316.200
01 dic 202227,6527,7827,2227,7227,281.310.000
30 nov 202227,5627,8227,2627,4827,051.071.500
29 nov 202227,4728,1927,1227,6027,161.748.200
28 nov 202227,7127,9727,4027,4427,01976.400
25 nov 202228,4428,5327,7527,8027,361.418.300
24 nov 202228,1129,0027,9928,5628,11568.900
23 nov 202227,7528,0927,6628,0327,59808.300
22 nov 202228,0028,3027,7427,8127,37998.900
21 nov 202228,1328,2727,6127,8427,40915.700
18 nov 202228,1628,5827,7127,9627,521.424.700
17 nov 202227,7928,2427,5727,8827,441.946.900
16 nov 202228,7828,9727,8028,0027,561.769.900
14 nov 202229,0029,1828,3928,9828,521.908.300
11 nov 202228,1829,1327,8428,7828,332.443.800
10 nov 202229,0129,0327,9528,0027,563.535.200
09 nov 202230,6730,8929,1429,3328,873.180.600
08 nov 202231,1231,8530,8430,9330,442.259.200
07 nov 202229,5830,7729,5730,5430,065.763.900
04 nov 202229,5829,9629,4829,7529,282.387.000
03 nov 202229,0629,3828,6329,2628,802.693.700
01 nov 202229,8030,0029,2129,5629,093.991.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...