Mercados españoles cerrados en 5 hrs 9 min

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
27,59+0,12 (+0,44%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202427,5027,7827,3327,5927,593.321.000
17 jun 202426,9627,5126,9627,4727,472.397.500
14 jun 202426,8127,0826,7127,0827,081.287.800
13 jun 202427,0327,0726,8127,0027,002.057.500
12 jun 202427,1127,1426,6227,0427,043.514.800
11 jun 202427,0727,2226,9627,0927,093.899.300
10 jun 202427,1827,2426,9327,0027,003.815.000
07 jun 202427,2427,4726,9927,2827,285.905.000
06 jun 202426,8227,6126,8027,6127,614.070.900
05 jun 202427,2027,2426,7426,8226,824.129.100
04 jun 202427,6227,8527,1727,2027,203.969.100
03 jun 202427,8228,0927,5127,8627,862.766.900
31 may 202427,5928,3427,3527,7527,7571.189.700
29 may 202427,6727,7727,2227,7127,714.886.300
28 may 202427,6728,0327,6727,9427,943.625.500
27 may 202427,9527,9527,6227,6327,632.754.400
24 may 202427,9728,1727,6128,0528,054.938.600
23 may 202427,9628,1927,8228,1528,154.322.000
22 may 202427,8128,3427,7828,1228,125.268.600
21 may 202427,8528,1927,4928,0828,084.695.100
20 may 202427,6328,1427,5427,8527,853.236.700
17 may 202427,9328,0227,5527,7027,703.832.300
16 may 202428,2928,3627,8828,0528,052.242.300
15 may 202428,5928,5927,8528,0628,065.687.400
14 may 202428,5128,6828,4028,6528,651.690.800
13 may 202428,4528,7428,3228,5628,561.801.900
10 may 202428,6028,8628,5028,5028,501.986.300
09 may 202429,0029,0228,5528,6728,672.361.500
08 may 202429,2729,4729,0129,2629,262.584.900
07 may 202429,7030,1529,4529,5029,502.940.600
06 may 202429,7430,4029,5929,6029,603.593.200
03 may 202430,2330,6829,5829,6029,604.315.200
02 may 202428,9029,6428,7929,6229,624.150.800
30 abr 202428,7129,5428,7028,9028,907.475.600
29 abr 202427,4528,1627,3028,1328,135.269.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...