Mercados españoles cerrados

Banco Santander (Brasil) S.A. (SANB3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
12,86+0,26 (+2,06%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202412,5512,8812,4712,8612,86116.300
25 abr 202412,8512,8512,4312,6012,60136.200
24 abr 202412,6912,9212,6512,7912,7974.500
23 abr 202412,5012,7712,4512,6912,69122.400
22 abr 202412,6212,6512,3612,5012,50363.800
22 abr 20240.191619 Dividendo
19 abr 202412,5312,8412,4812,7812,59165.800
18 abr 202412,6012,6812,4612,5212,33200.800
17 abr 202412,6412,6912,5312,5612,37152.100
16 abr 202412,7012,7012,5712,5812,39143.500
15 abr 202412,7912,8312,6712,7312,54151.300
12 abr 202412,9312,9312,6712,7512,56269.300
11 abr 202412,8712,9312,7712,9312,74213.700
10 abr 202413,3213,3212,8212,8512,66400.000
09 abr 202413,3613,4513,3013,3213,1242.300
08 abr 202413,2213,4013,2113,3013,1082.700
05 abr 202413,4613,6013,2313,2313,0383.400
04 abr 202413,3313,8113,0313,4613,26358.900
03 abr 202413,2313,2913,1613,2813,0877.100
02 abr 202413,2713,3413,1913,3213,1272.200
01 abr 202413,3713,5913,2413,2613,06154.800
28 mar 202413,3113,5113,2913,3713,17358.800
27 mar 202413,1913,3113,1813,3113,1167.800
26 mar 202413,1713,3813,1713,1912,9984.100
25 mar 202413,2513,2513,1513,1712,9770.000
22 mar 202413,2513,2813,1713,2413,0486.900
21 mar 202413,3813,4513,2613,2713,0758.900
20 mar 202413,3013,4813,2813,3813,1857.800
19 mar 202413,4513,5013,3013,3013,1051.100
18 mar 202413,4113,6013,3813,4513,2585.300
15 mar 202413,4513,6313,3513,4013,2088.800
14 mar 202413,4013,5013,3613,4213,2257.000
13 mar 202413,4313,5513,3713,4213,2263.200
12 mar 202413,3313,5813,3313,3713,1780.400
11 mar 202413,3213,4613,3213,3413,1487.000
08 mar 202413,2213,4813,1913,3813,1885.300
07 mar 202413,2613,3413,1913,2213,0262.500
06 mar 202413,2713,4813,2313,2313,0348.900
05 mar 202413,3513,4313,1413,2813,08117.000
04 mar 202413,4313,5013,3313,4313,2364.300
01 mar 202413,4213,4813,3313,4213,2263.100
29 feb 202413,5613,6013,3113,4213,2291.900
28 feb 202413,6613,7313,4913,5713,3767.400
27 feb 202413,3113,6613,3113,6613,46114.300
26 feb 202413,3113,4413,3113,3413,1445.100
23 feb 202413,6813,6813,1513,3113,11166.400
22 feb 202413,6513,6913,5213,6813,4796.500
21 feb 202413,7213,8413,6013,6413,4484.500
20 feb 202413,4913,9413,4913,7113,5085.100
19 feb 202413,7313,7913,5813,6513,4594.000
16 feb 202413,3613,7513,3613,7313,5278.800
15 feb 202413,2513,4213,2513,3613,1659.900
14 feb 202413,3613,4713,2013,2513,0564.800
09 feb 202413,3613,5213,3413,4013,2080.900
08 feb 202413,7113,7413,3613,3613,16130.300
07 feb 202414,0414,0413,6113,7013,49237.400
06 feb 202413,6814,0413,6814,0413,83118.100
05 feb 202413,5813,7413,5313,6813,47113.200
02 feb 202413,7013,9013,5613,6113,41143.100
01 feb 202413,5013,7913,3513,7513,54147.600
31 ene 202413,8013,8013,2313,5013,30286.300
30 ene 202413,6513,8313,6013,8213,6178.000
29 ene 202413,8213,8313,6213,6513,45114.700
26 ene 202413,7913,9313,7013,8113,6077.800
25 ene 202413,9413,9813,7313,7913,5873.000
24 ene 202414,0014,0313,8213,9413,73105.900
23 ene 202414,1314,1313,8213,9413,7363.100
22 ene 202413,9514,0513,8113,9513,74135.400
22 ene 20240.191836 Dividendo
19 ene 202414,0514,2213,9514,1113,71112.400
18 ene 202414,0314,0813,9514,0813,68126.500
17 ene 202413,9614,0913,9114,0113,61104.700
16 ene 202414,2814,2913,8913,9613,56266.700
15 ene 202414,2714,3514,1014,2813,87175.800
12 ene 202414,5214,5714,2514,2713,86232.900
11 ene 202414,4914,5614,3214,4013,9968.600
10 ene 202414,7214,7214,3514,4914,08106.000
09 ene 202415,0915,0914,6114,7214,3089.600
08 ene 202415,1215,2215,0515,1014,6761.100
05 ene 202414,9415,2214,9015,1514,7243.900
04 ene 202415,0815,1514,8614,9814,5576.300
03 ene 202415,1315,2515,0715,0714,64104.700
02 ene 202415,1915,1914,9915,1414,71143.300
28 dic 202315,1115,2215,0815,2014,7788.600
27 dic 202314,9815,2614,9015,1114,6860.600
26 dic 202314,9615,0814,9414,9814,5573.800
22 dic 202314,9315,1314,8814,9614,5482.200
21 dic 202314,9115,0714,8314,9014,4860.300
20 dic 202315,1815,2614,8914,9114,4989.000
19 dic 202315,0015,4014,9115,2714,8496.100
18 dic 202314,9615,1214,8215,0014,5785.000
15 dic 202315,1015,1814,9014,9614,5460.000
14 dic 202314,8715,3714,8715,0614,63140.800
13 dic 202314,3915,0814,3915,0814,65175.300
12 dic 202314,5114,6714,3714,3913,9850.400
11 dic 202314,6914,7014,5514,6714,2552.900
08 dic 202314,4814,6914,4114,6914,2755.500
07 dic 202314,5514,5514,3314,3313,9269.900
06 dic 202314,6114,7614,4414,5514,1491.100
05 dic 202314,5314,8714,5314,5814,17113.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...