Mercados españoles cerrados en 24 mins

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
27,29-0,11 (-0,40%)
A partir del 01:50PM BRST. Mercado abierto.
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202327,1027,4327,0127,2927,291.097.000
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
31 oct 202228,9430,0628,5729,7829,313.284.400
28 oct 202228,4029,0028,0029,0028,543.261.800
27 oct 202228,4529,4128,4328,9828,523.985.700
26 oct 202228,3028,7827,4228,4728,0212.203.200
25 oct 202230,1930,4529,8930,0529,582.120.800
24 oct 202230,9231,1329,9630,2229,741.986.900
24 oct 20220.457242 Dividendo
21 oct 202231,2232,0531,2231,8730,922.216.100
20 oct 202231,1731,3430,9331,3230,382.149.000
19 oct 202230,8331,0330,5930,7929,871.747.300
18 oct 202230,6930,9930,4730,8429,922.325.900
17 oct 202230,3730,7030,1730,3629,451.584.800
14 oct 202230,3530,8130,0130,0929,192.662.800
13 oct 202230,3330,5329,9030,1429,242.237.400
11 oct 202231,1331,3130,3430,4929,581.975.600
10 oct 202231,7831,7831,1031,2330,301.569.800
07 oct 202231,7131,9231,2431,5330,591.313.500
06 oct 202232,3032,5231,8431,8430,891.583.900
05 oct 202231,8632,3531,8632,2031,241.540.400
04 oct 202232,3532,5231,9532,1731,211.783.400
03 oct 202231,2732,2230,7031,9731,012.995.600
30 sept 202230,0930,4930,0230,3429,432.122.400
29 sept 202230,0030,4129,5530,1429,242.802.500
28 sept 202230,0530,5129,9430,1329,231.154.700
27 sept 202230,1530,3530,0630,0929,191.880.600
26 sept 202230,8030,8830,1530,2129,31811.300
23 sept 202231,0231,2630,6331,0330,102.031.700
22 sept 202231,4531,7330,7331,4730,532.352.800
21 sept 202231,2831,4630,7531,0530,122.204.700
20 sept 202230,3631,6030,3631,2830,352.575.700
19 sept 202229,4530,6629,2930,4929,583.617.900
16 sept 202229,7329,8829,4729,7228,833.126.600
15 sept 202229,9430,3729,7429,7428,851.569.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...