Italia markets closed

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

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
28,90+0,77 (+2,74%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202428,7129,5428,7028,9028,907.463.900
29 apr 202427,4528,1627,3028,1328,135.269.200
26 apr 202426,6827,5026,5527,4527,453.441.700
25 apr 202427,2027,2126,5026,5426,544.016.900
24 apr 202427,1027,2126,9627,2027,202.176.100
23 apr 202426,5127,2426,5127,1727,173.074.600
22 apr 202426,9127,0526,3526,8026,803.708.600
22 apr 20240.402399 Dividendo
19 apr 202426,5927,3226,5927,2626,864.321.200
18 apr 202426,8727,0026,4826,5326,142.123.300
17 apr 202426,9026,9726,6026,7026,311.962.400
16 apr 202426,8927,0426,7226,7226,332.409.100
15 apr 202427,0727,2326,9426,9526,552.398.000
12 apr 202427,3227,3226,9727,0526,651.443.200
11 apr 202427,2927,3927,1127,3526,952.045.300
10 apr 202428,2428,2527,1727,1726,773.158.500
09 apr 202428,3128,5028,2428,2827,861.462.100
08 apr 202428,0828,4728,0528,2427,821.257.200
05 apr 202428,8128,8128,0828,0827,672.074.300
04 apr 202428,1529,1828,1528,7128,292.963.300
03 apr 202428,0328,1327,8628,0227,611.305.000
02 apr 202428,3328,3327,9728,1527,731.471.600
01 apr 202428,5528,8028,1128,1527,731.405.700
28 mar 202428,3028,7028,2428,5228,101.751.200
27 mar 202428,0928,4028,0528,4027,981.826.700
26 mar 202428,0028,4428,0028,1327,712.302.900
25 mar 202428,0128,1427,9728,0527,641.361.000
22 mar 202428,2628,2628,0028,0127,602.348.200
21 mar 202428,6028,6528,1828,2627,841.794.100
20 mar 202428,3228,7028,2428,6128,191.374.100
19 mar 202428,6128,6728,2628,2627,841.285.200
18 mar 202428,7028,8828,5128,6628,242.042.000
15 mar 202428,7028,8928,3328,7428,322.933.000
14 mar 202428,5928,7628,4728,6028,181.001.200
13 mar 202428,5428,8028,5028,6328,211.580.100
12 mar 202428,6128,7928,3928,6128,191.644.300
11 mar 202428,5328,6428,4228,5328,11951.800
08 mar 202428,1628,7128,1428,5328,111.146.900
07 mar 202428,2128,3028,0928,2527,83899.200
06 mar 202428,4828,7128,1028,1027,691.470.600
05 mar 202428,5128,5527,9728,3027,882.230.800
04 mar 202428,7128,7428,3628,5128,091.402.400
01 mar 202428,4428,7128,3728,5928,171.444.500
29 feb 202428,8928,9028,3928,6028,182.161.100
28 feb 202428,6929,2128,6229,0028,571.199.400
27 feb 202428,5129,0228,4528,9828,551.641.300
26 feb 202428,5228,6028,3628,3927,972.251.200
23 feb 202429,0029,0028,3328,5128,091.061.400
22 feb 202429,0029,0428,7028,9028,471.597.200
21 feb 202429,3629,4528,8028,9728,541.585.800
20 feb 202428,9929,6928,9529,3628,931.905.200
19 feb 202429,3529,3628,8329,0928,661.364.200
16 feb 202428,4829,2328,4829,0528,621.646.200
15 feb 202428,4428,6228,2728,4728,052.071.100
14 feb 202428,3928,6328,1528,2427,821.044.900
09 feb 202428,3428,7128,3428,5328,111.104.900
08 feb 202429,0629,1428,3528,4027,981.786.800
07 feb 202429,8229,8228,9029,0628,631.496.800
06 feb 202429,1529,7929,1529,7629,322.112.300
05 feb 202428,8529,2528,7529,1328,701.295.600
02 feb 202429,1129,5028,7628,8128,381.865.700
01 feb 202428,7229,3028,3129,1328,705.124.600
31 gen 202428,6728,8528,1228,6528,238.242.000
30 gen 202429,0429,3828,8829,2028,772.629.500
29 gen 202429,5029,5028,8728,9128,481.394.700
26 gen 202429,0229,6729,0229,3828,951.888.500
25 gen 202429,7029,7029,1029,1828,751.635.700
24 gen 202429,7629,9629,3529,5029,061.361.000
23 gen 202430,0030,1429,5129,7329,291.661.700
22 gen 202429,7530,0029,5329,9129,472.226.400
22 gen 20240.402856 Dividendo
19 gen 202430,1230,3429,8430,2129,371.725.300
18 gen 202430,1030,2029,8229,9129,081.827.100
17 gen 202429,8130,1429,6830,0729,232.179.200
16 gen 202430,0530,2129,5529,7628,933.352.400
15 gen 202430,3530,4929,9130,2929,441.334.400
12 gen 202430,6030,9530,1630,3329,481.980.100
11 gen 202430,6130,7930,2030,5129,661.794.200
10 gen 202430,9931,1530,3230,6129,763.307.200
09 gen 202431,7431,8630,9830,9930,131.912.100
08 gen 202432,0532,2731,8131,9231,031.248.400
05 gen 202431,6032,2531,5432,1331,23990.000
04 gen 202432,0032,0931,2631,7130,831.391.800
03 gen 202431,9532,3431,9532,0131,12833.600
02 gen 202432,2932,2931,7632,0531,161.714.900
28 dic 202332,2332,3031,9532,3031,401.103.000
27 dic 202331,7032,1931,5632,0831,181.021.000
26 dic 202331,5531,8731,5431,7030,82768.800
22 dic 202331,3931,9631,3631,5430,661.518.700
21 dic 202331,4931,7931,2631,3830,502.041.100
20 dic 202332,0032,1531,2531,3130,443.499.700
19 dic 202331,6532,4831,6531,9231,032.285.800
18 dic 202331,5931,9131,3131,6330,751.656.200
15 dic 202331,9032,0331,4131,4130,532.663.500
14 dic 202331,8032,4331,6431,8030,911.966.000
13 dic 202330,7731,8230,6831,7530,861.659.500
12 dic 202331,1731,1730,5930,7729,91632.800
11 dic 202331,1031,1630,8631,0130,14763.900
08 dic 202330,6531,2230,5631,1030,23846.800
07 dic 202330,6630,8830,5330,7129,851.234.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...