La bourse ferme dans 52 min

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

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
28,89-0,01 (-0,03 %)
À partir de 11:23AM BRT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202428,9029,2528,7928,8928,89755 800
30 avr. 202428,7129,5428,7028,9028,907 475 600
29 avr. 202427,4528,1627,3028,1328,135 269 200
26 avr. 202426,6827,5026,5527,4527,453 441 700
25 avr. 202427,2027,2126,5026,5426,544 016 900
24 avr. 202427,1027,2126,9627,2027,202 176 100
23 avr. 202426,5127,2426,5127,1727,173 074 600
22 avr. 202426,9127,0526,3526,8026,803 708 600
22 avr. 20240.402399 Dividende
19 avr. 202426,5927,3226,5927,2626,864 321 200
18 avr. 202426,8727,0026,4826,5326,142 123 300
17 avr. 202426,9026,9726,6026,7026,311 962 400
16 avr. 202426,8927,0426,7226,7226,332 409 100
15 avr. 202427,0727,2326,9426,9526,552 398 000
12 avr. 202427,3227,3226,9727,0526,651 443 200
11 avr. 202427,2927,3927,1127,3526,952 045 300
10 avr. 202428,2428,2527,1727,1726,773 158 500
09 avr. 202428,3128,5028,2428,2827,861 462 100
08 avr. 202428,0828,4728,0528,2427,821 257 200
05 avr. 202428,8128,8128,0828,0827,672 074 300
04 avr. 202428,1529,1828,1528,7128,292 963 300
03 avr. 202428,0328,1327,8628,0227,611 305 000
02 avr. 202428,3328,3327,9728,1527,731 471 600
01 avr. 202428,5528,8028,1128,1527,731 405 700
28 mars 202428,3028,7028,2428,5228,101 751 200
27 mars 202428,0928,4028,0528,4027,981 826 700
26 mars 202428,0028,4428,0028,1327,712 302 900
25 mars 202428,0128,1427,9728,0527,641 361 000
22 mars 202428,2628,2628,0028,0127,602 348 200
21 mars 202428,6028,6528,1828,2627,841 794 100
20 mars 202428,3228,7028,2428,6128,191 374 100
19 mars 202428,6128,6728,2628,2627,841 285 200
18 mars 202428,7028,8828,5128,6628,242 042 000
15 mars 202428,7028,8928,3328,7428,322 933 000
14 mars 202428,5928,7628,4728,6028,181 001 200
13 mars 202428,5428,8028,5028,6328,211 580 100
12 mars 202428,6128,7928,3928,6128,191 644 300
11 mars 202428,5328,6428,4228,5328,11951 800
08 mars 202428,1628,7128,1428,5328,111 146 900
07 mars 202428,2128,3028,0928,2527,83899 200
06 mars 202428,4828,7128,1028,1027,691 470 600
05 mars 202428,5128,5527,9728,3027,882 230 800
04 mars 202428,7128,7428,3628,5128,091 402 400
01 mars 202428,4428,7128,3728,5928,171 444 500
29 févr. 202428,8928,9028,3928,6028,182 161 100
28 févr. 202428,6929,2128,6229,0028,571 199 400
27 févr. 202428,5129,0228,4528,9828,551 641 300
26 févr. 202428,5228,6028,3628,3927,972 251 200
23 févr. 202429,0029,0028,3328,5128,091 061 400
22 févr. 202429,0029,0428,7028,9028,471 597 200
21 févr. 202429,3629,4528,8028,9728,541 585 800
20 févr. 202428,9929,6928,9529,3628,931 905 200
19 févr. 202429,3529,3628,8329,0928,661 364 200
16 févr. 202428,4829,2328,4829,0528,621 646 200
15 févr. 202428,4428,6228,2728,4728,052 071 100
14 févr. 202428,3928,6328,1528,2427,821 044 900
09 févr. 202428,3428,7128,3428,5328,111 104 900
08 févr. 202429,0629,1428,3528,4027,981 786 800
07 févr. 202429,8229,8228,9029,0628,631 496 800
06 févr. 202429,1529,7929,1529,7629,322 112 300
05 févr. 202428,8529,2528,7529,1328,701 295 600
02 févr. 202429,1129,5028,7628,8128,381 865 700
01 févr. 202428,7229,3028,3129,1328,705 124 600
31 janv. 202428,6728,8528,1228,6528,238 242 000
30 janv. 202429,0429,3828,8829,2028,772 629 500
29 janv. 202429,5029,5028,8728,9128,481 394 700
26 janv. 202429,0229,6729,0229,3828,951 888 500
25 janv. 202429,7029,7029,1029,1828,751 635 700
24 janv. 202429,7629,9629,3529,5029,061 361 000
23 janv. 202430,0030,1429,5129,7329,291 661 700
22 janv. 202429,7530,0029,5329,9129,472 226 400
22 janv. 20240.402856 Dividende
19 janv. 202430,1230,3429,8430,2129,371 725 300
18 janv. 202430,1030,2029,8229,9129,081 827 100
17 janv. 202429,8130,1429,6830,0729,232 179 200
16 janv. 202430,0530,2129,5529,7628,933 352 400
15 janv. 202430,3530,4929,9130,2929,441 334 400
12 janv. 202430,6030,9530,1630,3329,481 980 100
11 janv. 202430,6130,7930,2030,5129,661 794 200
10 janv. 202430,9931,1530,3230,6129,763 307 200
09 janv. 202431,7431,8630,9830,9930,131 912 100
08 janv. 202432,0532,2731,8131,9231,031 248 400
05 janv. 202431,6032,2531,5432,1331,23990 000
04 janv. 202432,0032,0931,2631,7130,831 391 800
03 janv. 202431,9532,3431,9532,0131,12833 600
02 janv. 202432,2932,2931,7632,0531,161 714 900
28 déc. 202332,2332,3031,9532,3031,401 103 000
27 déc. 202331,7032,1931,5632,0831,181 021 000
26 déc. 202331,5531,8731,5431,7030,82768 800
22 déc. 202331,3931,9631,3631,5430,661 518 700
21 déc. 202331,4931,7931,2631,3830,502 041 100
20 déc. 202332,0032,1531,2531,3130,443 499 700
19 déc. 202331,6532,4831,6531,9231,032 285 800
18 déc. 202331,5931,9131,3131,6330,751 656 200
15 déc. 202331,9032,0331,4131,4130,532 663 500
14 déc. 202331,8032,4331,6431,8030,911 966 000
13 déc. 202330,7731,8230,6831,7530,861 659 500
12 déc. 202331,1731,1730,5930,7729,91632 800
11 déc. 202331,1031,1630,8631,0130,14763 900
08 déc. 202330,6531,2230,5631,1030,23846 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...