Mercados españoles cerrados en 2 hrs 25 min

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
31,11+0,03 (+0,10%)
A partir del 10:50AM BRT. Mercado abierto.
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 202331,1231,2031,0031,1131,11130.300
05 dic 202330,9831,4530,9331,0831,081.215.100
04 dic 202330,6031,1530,5330,9630,961.727.300
01 dic 202331,0031,0031,0031,0031,00-
30 nov 202330,7031,2430,6431,0031,002.567.800
29 nov 202330,5530,9030,4230,7030,701.349.400
28 nov 202330,5030,9030,3530,5530,551.931.800
27 nov 202330,7430,9430,3730,6030,601.420.200
24 nov 202330,9030,9030,5430,7030,70897.100
23 nov 202331,0131,2830,8130,9530,95707.100
22 nov 202330,9131,3030,7731,0131,011.693.400
21 nov 202330,8631,1630,6530,7030,701.872.100
20 nov 202330,9130,9730,4930,9730,972.157.700
17 nov 202331,8531,9430,9231,0131,013.210.000
16 nov 202330,9432,0430,5931,9831,982.510.400
14 nov 202330,2430,8029,7530,8030,802.109.900
13 nov 202329,7830,0729,5430,0730,071.253.600
10 nov 202329,5230,0829,0829,8729,872.451.800
09 nov 202329,4029,5529,0229,2129,211.610.100
08 nov 202328,6029,1928,5329,1729,171.854.200
07 nov 202327,7828,4927,7128,4428,442.709.000
06 nov 202327,8527,9527,5927,7627,761.824.600
03 nov 202327,7827,9627,6227,7627,765.541.900
01 nov 202326,9927,4426,9227,2027,202.652.900
31 oct 202326,8626,9626,6826,9226,921.716.100
30 oct 202327,1227,2726,7126,7126,711.525.300
27 oct 202327,8427,8526,9927,0627,062.649.000
26 oct 202326,9927,8226,6127,7627,763.317.500
25 oct 202327,6328,4426,9926,9926,995.206.000
24 oct 202326,9927,7126,8627,4727,475.642.800
23 oct 202326,1127,0126,0126,7926,793.428.700
20 oct 202326,3826,6226,1026,2126,211.824.300
20 oct 20230.403366 Dividendo
19 oct 202326,5227,1526,5026,8126,412.552.500
18 oct 202326,6426,8526,4626,5126,111.927.500
17 oct 202327,2627,2726,5926,7726,372.141.600
16 oct 202327,5927,7027,4027,4026,991.234.500
13 oct 202328,1028,1027,4127,4827,071.531.400
11 oct 202327,4027,9827,3627,9827,561.950.300
10 oct 202327,5027,8927,3427,7627,342.482.500
09 oct 202327,1027,4326,9227,4327,022.521.200
06 oct 202326,5427,3626,5127,1926,783.033.400
05 oct 202326,0426,9126,0426,6826,283.366.700
04 oct 202325,7626,1625,6426,0625,672.677.400
03 oct 202325,8525,9425,6025,7025,312.138.200
02 oct 202326,0426,2225,8825,9225,531.906.300
29 sept 202326,2026,3626,0226,0525,66864.300
28 sept 202325,6126,0825,5826,0125,621.194.300
27 sept 202325,8826,0625,5625,5725,191.328.100
26 sept 202326,0226,1325,8625,8625,471.683.900
25 sept 202326,0826,3726,0526,0525,661.430.500
22 sept 202326,2026,4526,0826,0825,692.384.400
21 sept 202326,4026,5526,0926,0925,702.581.100
20 sept 202326,3426,9526,2826,5626,161.600.700
19 sept 202326,6026,7526,2726,2725,872.035.400
18 sept 202326,2926,5926,1826,5026,102.309.500
15 sept 202327,0827,0926,3526,3525,952.921.300
14 sept 202327,1027,2526,9527,0026,592.228.600
13 sept 202327,1327,3226,9327,0526,642.647.900
12 sept 202327,0327,1326,6827,1326,722.363.100
11 sept 202326,6326,9926,5726,9726,561.245.500
08 sept 202326,6526,7326,4126,5026,101.698.900
06 sept 202326,8827,0726,6426,7026,301.896.800
05 sept 202327,1527,3526,8426,9026,501.353.500
04 sept 202327,2927,5527,2127,2126,80896.600
01 sept 202327,4527,4927,1927,3426,931.618.900
31 ago 202327,5327,6326,9827,1126,703.392.900
30 ago 202328,0928,1427,4827,5327,121.021.300
29 ago 202327,3228,1227,2227,9127,492.681.100
28 ago 202326,9027,2526,6027,1726,761.343.500
25 ago 202326,9126,9126,4726,7526,351.861.600
24 ago 202327,0327,0326,6326,7826,381.096.000
23 ago 202326,7027,0226,5826,9526,541.322.500
22 ago 202326,4126,7126,3826,6526,251.048.100
21 ago 202326,5226,5226,2126,3225,921.290.400
18 ago 202326,5226,6526,3826,4426,041.209.100
17 ago 202326,7026,7626,2826,3125,911.868.900
16 ago 202326,8927,0226,5726,6026,201.611.900
15 ago 202327,2427,2526,8626,8926,491.570.200
14 ago 202327,2027,2726,9627,0826,671.004.400
11 ago 202327,0527,4226,9227,2026,791.618.600
10 ago 202327,1527,4827,0127,0626,651.123.300
09 ago 202327,5027,5226,8727,1426,731.822.700
08 ago 202327,6127,6927,4027,4927,081.279.100
07 ago 202327,8528,0527,7327,8427,42755.300
04 ago 202328,2828,3527,8027,8227,401.971.400
03 ago 202328,5928,8528,3428,4428,011.457.300
02 ago 202328,5228,6528,3128,5128,081.013.700
01 ago 202328,5628,7428,3128,6328,201.369.400
31 jul 202328,8329,0028,5228,5628,131.259.400
28 jul 202328,5129,0128,3328,7928,362.340.300
27 jul 202329,4229,6728,4028,4027,971.824.300
26 jul 202329,1029,5928,8929,3528,911.943.500
25 jul 202330,1530,1829,2429,4529,012.308.200
24 jul 202329,9030,2029,6329,7829,332.103.800
21 jul 202329,2930,0529,1930,0129,561.334.700
21 jul 20230.403346 Dividendo
20 jul 202329,6529,9829,5129,6628,821.284.000
19 jul 202329,9129,9129,5029,5028,66855.000
18 jul 202329,8630,1329,6029,7828,931.182.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...