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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202329,3729,9129,3229,6929,69602.800
01 jun 2023------
31 may 202328,8229,0228,5528,6028,603.191.500
30 may 202329,5129,5728,7528,8728,872.118.300
29 may 202329,2229,5028,8729,3129,31558.000
26 may 202329,3429,5728,7829,2229,222.018.400
25 may 202329,7829,9628,9129,1829,182.612.400
24 may 202329,3729,6229,2029,4829,48667.700
23 may 202329,7830,0729,5429,6129,61881.600
22 may 202330,0030,3129,7129,7829,78579.700
19 may 202330,1030,2229,8229,9829,981.336.500
18 may 202329,9930,3629,6930,1030,101.294.600
17 may 202329,8030,1329,6530,0330,031.072.800
16 may 202329,8130,4029,7529,7929,791.154.600
15 may 202330,3930,5929,8029,9329,931.485.800
12 may 202329,8430,2829,5630,2530,251.562.900
11 may 202328,9330,0828,9330,0330,032.465.700
10 may 202328,6329,4828,6229,3429,341.284.200
09 may 202328,4129,0628,1228,9628,962.434.100
08 may 202328,2028,6428,0428,5228,522.432.100
05 may 202327,3028,2627,0128,1228,121.967.900
04 may 202326,5527,3526,5527,0127,011.662.400
03 may 202326,4326,6926,2226,5526,551.338.000
02 may 202326,6026,7626,0926,5126,512.217.600
28 abr 202326,6026,8726,2326,8726,871.611.600
27 abr 202326,2326,6826,2326,5826,58964.800
26 abr 202326,4426,7126,1626,1926,191.743.200
25 abr 202326,1627,0426,0326,5626,563.255.100
25 abr 20230.403261 Dividendo
24 abr 202326,9627,1126,5826,7126,312.424.700
20 abr 202327,1027,1326,7226,9626,551.999.500
19 abr 202326,9027,2426,8627,0926,68752.200
18 abr 202327,7128,0026,9527,1526,741.333.000
17 abr 202327,7927,7927,1227,5627,141.062.400
14 abr 202327,5128,0227,1227,7927,372.068.000
13 abr 202327,4727,7127,1027,4827,072.484.000
12 abr 202327,2727,6527,0527,1726,762.539.400
11 abr 202326,3027,2326,2727,2026,792.356.200
10 abr 202326,0426,3025,9126,1325,741.551.500
06 abr 202326,2026,3625,9425,9525,561.821.800
05 abr 202326,7926,8526,1326,1325,741.407.900
04 abr 202326,3726,7126,3726,5726,171.551.600
03 abr 202326,8526,8526,2126,3025,902.171.400
31 mar 202326,7427,0626,5226,8026,401.338.100
30 mar 202326,3026,7825,9426,7126,311.197.700
29 mar 202326,0826,1325,5925,9825,591.513.200
28 mar 202326,1126,4325,9325,9825,591.362.400
27 mar 202326,0026,4425,8726,0325,641.372.200
24 mar 202325,6226,0025,4025,8525,461.166.700
23 mar 202326,0026,2525,2725,5225,131.862.900
22 mar 202325,9326,4225,8325,9225,531.098.000
21 mar 202325,6526,4925,6525,9625,571.336.400
20 mar 202325,8026,0525,4725,6125,222.586.000
17 mar 202326,6026,6325,5725,6325,247.974.500
16 mar 202326,4227,1626,0726,6926,292.279.600
15 mar 202326,1026,5425,9026,3825,983.375.000
14 mar 202326,4326,7026,1926,4326,031.634.200
13 mar 202326,5026,5726,0626,3425,942.297.000
10 mar 2023------
09 mar 202327,4127,6027,1227,4327,021.240.700
08 mar 202327,4427,9627,4127,4327,022.206.000
07 mar 202326,8627,3726,7127,3426,931.198.400
06 mar 202327,0427,2926,7027,0026,591.586.300
03 mar 202327,1127,2026,8126,8826,47764.700
02 mar 202327,8028,0527,1427,3026,891.257.800
01 mar 202328,0928,3127,4627,7727,351.856.700
28 feb 202328,7028,8928,2228,3827,951.761.900
27 feb 202329,0629,4428,6028,7028,271.393.800
24 feb 202329,6929,6928,8129,1428,701.419.300
23 feb 202329,5030,2029,1829,7829,331.406.400
22 feb 202328,8729,6028,5429,4328,991.104.900
17 feb 202329,5530,1129,2729,8029,351.666.100
16 feb 202329,4729,7628,9429,7629,311.724.100
15 feb 202328,5529,1928,3129,0928,652.564.900
14 feb 202328,8328,8828,0928,6928,263.003.200
13 feb 202328,7029,0828,5128,7928,361.070.500
10 feb 202328,3128,9728,3128,9128,47983.200
09 feb 202328,9229,3528,6428,7228,29939.200
08 feb 202327,8128,8827,6228,7628,331.719.800
07 feb 202328,0028,1527,5427,8227,401.196.700
06 feb 202327,1027,7727,0527,5427,121.291.400
03 feb 202327,1027,4327,0127,1026,692.207.300
02 feb 202327,0028,5226,6227,4827,075.995.900
01 feb 202328,8429,0227,5227,6327,212.636.100
31 ene 202328,4729,3628,4728,9028,462.109.200
30 ene 202328,6928,8028,4828,5428,11753.500
27 ene 202328,6128,8328,2028,6628,231.018.600
27 ene 20230.457629 Dividendo
26 ene 202328,9929,1528,8629,0328,14751.900
25 ene 202328,8328,9728,5328,8928,01965.700
24 ene 202328,1028,7428,1028,6527,771.185.900
23 ene 202328,4228,6528,0728,1127,253.360.000
20 ene 202329,5529,9229,0729,1828,291.238.300
19 ene 202329,3029,5129,0029,3728,471.212.300
18 ene 202329,1229,8028,9529,7128,801.545.000
17 ene 202328,5529,1928,4428,8928,011.255.600
16 ene 202329,6029,7128,7028,7827,901.428.000
13 ene 202330,1730,3429,7329,9028,981.153.700
12 ene 202330,7930,9830,1730,4829,552.664.200
11 ene 202330,5431,4930,2431,3730,412.125.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...