Mercados españoles abiertos en 2 hrs 25 min

Banco Santander (Brasil) S.A. (SANB4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
15,35+0,44 (+2,95%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202415,1015,6015,0815,3515,35247.100
29 abr 202414,5614,9314,5014,9114,91157.300
26 abr 202414,1714,5914,1114,5814,58149.600
25 abr 202414,3314,4314,0914,1714,17158.300
24 abr 202414,4514,7214,2914,3314,3376.100
23 abr 202414,2014,4514,1214,4514,45187.700
22 abr 202414,3214,4014,0214,1714,17379.600
22 abr 20240.21078 Dividendo
19 abr 202414,1814,4914,1514,4914,28295.100
18 abr 202414,2014,3714,0614,1413,93193.000
17 abr 202414,3114,3114,1114,2013,99230.500
16 abr 202414,3314,3314,2014,2714,06157.700
15 abr 202414,3814,4614,3014,3014,09130.600
12 abr 202414,5814,5814,3314,3514,14276.500
11 abr 202414,5314,6114,3714,5614,35241.600
10 abr 202414,9714,9714,4114,4114,20410.900
09 abr 202414,9215,0414,9214,9714,7562.300
08 abr 202414,8615,0514,8214,9114,69114.000
05 abr 202415,2115,2114,8714,8714,65115.600
04 abr 202414,8015,3614,8015,2014,98362.200
03 abr 202414,8314,9114,7014,7714,5686.600
02 abr 202414,8814,9214,7914,9214,7083.900
01 abr 202415,0315,2314,8514,8514,63157.500
28 mar 202414,9315,1914,9315,0314,81397.500
27 mar 202414,9815,0414,8415,0214,8057.600
26 mar 202414,8115,0514,8114,8714,6591.400
25 mar 202414,9014,9414,8114,8114,5945.400
22 mar 202415,0015,0214,8514,9014,68110.700
21 mar 202415,1015,1814,9515,0514,8338.100
20 mar 202415,0115,1914,9815,1014,8857.600
19 mar 202415,1115,2315,0015,0014,7860.200
18 mar 202415,0115,2715,0115,2315,01103.900
15 mar 202415,1315,2415,0015,2215,00106.500
14 mar 202415,2615,2615,1215,1414,9234.100
13 mar 202415,1515,2515,0915,1014,8867.200
12 mar 202415,0715,2015,0715,1514,93103.400
11 mar 202415,0515,1715,0215,0314,8192.200
08 mar 202415,0415,2114,9315,0214,80105.100
07 mar 202414,9015,0514,9015,0514,8362.900
06 mar 202415,1215,2014,9414,9414,7257.800
05 mar 202415,1015,1314,8615,0014,78112.900
04 mar 202415,0815,2315,0515,1014,8869.600
01 mar 202415,1415,2015,0715,0814,8659.500
29 feb 202415,4515,4515,0515,1414,9287.900
28 feb 202415,3015,8015,1815,4615,24128.800
27 feb 202415,0815,3815,0815,3215,10105.500
26 feb 202415,3015,3015,0115,0814,86101.800
23 feb 202415,3316,0014,9615,2615,04193.200
22 feb 202415,2715,3615,2015,3215,1076.600
21 feb 202415,4615,6515,2615,2615,0475.900
20 feb 202415,4815,7215,3815,4515,2374.300
19 feb 202415,4115,5015,2515,4815,2591.600
16 feb 202415,0715,4615,0715,4115,1977.200
15 feb 202415,0215,1715,0015,0714,8576.600
14 feb 202415,1015,1514,9515,0014,7868.200
09 feb 202415,0415,2215,0215,1714,9589.100
08 feb 202415,3415,3615,0215,0514,83102.500
07 feb 202415,7615,7615,3015,3415,12248.800
06 feb 202415,4115,7715,4015,7615,53106.300
05 feb 202415,3515,4815,2315,4115,19100.200
02 feb 202415,4215,5415,1915,3115,0999.900
01 feb 202415,1515,4515,0015,4215,20138.500
31 ene 202415,2515,3914,9215,1014,88283.600
30 ene 202415,4515,5115,3215,4615,2481.700
29 ene 202415,5515,6315,2815,4515,23120.400
26 ene 202415,4415,6715,3615,6315,4090.600
25 ene 202415,6515,7815,4415,4415,22140.700
24 ene 202415,8515,9215,5515,6015,37171.000
23 ene 202415,9515,9915,7215,8815,6556.900
22 ene 202415,7516,0015,7215,9015,67213.300
22 ene 20240.21102 Dividendo
19 ene 202416,1016,1015,9116,0915,65193.000
18 ene 202416,0516,1115,9116,0215,58107.100
17 ene 202415,8516,0715,7616,0515,61145.100
16 ene 202416,0316,0315,7315,7915,36283.900
15 ene 202416,0516,1215,8216,0415,60194.700
12 ene 202416,1116,2215,9516,0515,61162.300
11 ene 202416,3816,3815,9216,1015,6666.700
10 ene 202416,4616,4615,9615,9615,52144.500
09 ene 202416,8716,8716,3816,4616,0173.300
08 ene 202416,9216,9916,8016,8716,4167.000
05 ene 202416,7016,9916,6516,9216,4653.800
04 ene 202416,8216,9016,5916,8616,4074.300
03 ene 202416,9317,0316,8016,8016,34106.500
02 ene 202417,0017,0016,7516,9416,47117.200
28 dic 202316,8817,0016,7717,0016,5366.700
27 dic 202316,7516,9116,6516,8816,4276.300
26 dic 202316,5516,7616,5516,7516,2972.700
22 dic 202316,4016,8316,4016,5616,1139.000
21 dic 202316,4816,7316,4116,5616,1162.300
20 dic 202316,8016,8816,4416,4616,0174.200
19 dic 202316,8017,0116,7016,7016,2484.800
18 dic 202316,5816,8016,5216,8016,3475.000
15 dic 202316,7116,8516,5416,5716,1151.400
14 dic 202316,6617,0016,6116,6616,20145.000
13 dic 202316,3716,7416,1616,6616,20170.600
12 dic 202316,3616,3716,1816,3215,8746.400
11 dic 202316,4716,4716,3116,3715,9254.400
08 dic 202316,2316,4916,1416,4015,9553.100
07 dic 202316,1516,3116,1416,2415,7949.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...