Marchés français ouverture 5 h 30 min

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

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
31,18-0,25 (-0,80 %)
À la clôture : 07:07PM BRST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRL
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 202231,7031,9330,8131,1831,182 050 100
21 janv. 202231,1632,1031,1131,4031,402 064 600
20 janv. 202231,5531,8531,1131,1831,182 156 200
19 janv. 202231,3332,0731,3331,8031,801 667 800
18 janv. 202231,4831,7131,1631,5631,562 849 700
17 janv. 202231,7832,0331,0731,7431,741 586 200
14 janv. 202231,6232,0231,5531,7031,701 158 400
13 janv. 202230,5832,1330,2131,7131,712 523 500
12 janv. 202231,4031,6630,3630,6030,603 328 600
11 janv. 202231,6731,7031,0531,3031,302 007 500
10 janv. 202231,2531,8031,0731,6931,692 533 000
10 janv. 20220.066752 Dividende
07 janv. 202231,2331,4431,0031,1431,071 432 000
06 janv. 202230,8231,4630,8231,0430,972 264 100
05 janv. 202230,9831,3530,7230,7930,721 128 400
04 janv. 202230,7431,7230,6631,0330,961 852 900
03 janv. 202230,1530,7430,0830,5930,523 125 700
30 déc. 202130,7530,7529,8430,1430,081 324 900
29 déc. 202130,6330,8630,2230,4030,331 016 200
28 déc. 202130,8930,9030,4730,8030,73624 800
27 déc. 202130,6030,8430,4330,7630,69751 800
23 déc. 202130,2930,6830,1530,4730,40745 900
22 déc. 202130,4230,5129,9230,3130,251 340 200
21 déc. 202130,7530,8630,4130,5030,43774 000
20 déc. 202131,0531,2030,3630,5030,431 391 700
17 déc. 202132,0532,2831,5031,5431,472 384 500
16 déc. 202132,0732,5131,8432,1932,122 526 200
15 déc. 202131,7032,2731,3231,9831,912 343 000
14 déc. 202131,7032,7931,5331,6131,542 420 700
13 déc. 202131,9932,7031,6431,9031,832 033 000
10 déc. 202132,2832,4731,4231,8231,753 704 000
09 déc. 202133,1933,1931,8132,0031,931 828 200
08 déc. 202133,2933,4232,7333,0432,971 323 900
07 déc. 202134,0134,1432,9333,1233,051 447 600
06 déc. 202133,6034,2833,1333,8833,811 937 700
03 déc. 202133,7534,4633,3833,4533,381 929 900
02 déc. 202133,2233,8332,8833,5133,441 386 300
01 déc. 202133,3833,5132,5132,5532,481 732 600
30 nov. 202133,6834,0232,6332,9432,872 887 500
29 nov. 202134,6034,6533,3333,9533,882 140 200
26 nov. 202134,8735,0833,6634,0533,982 133 600
25 nov. 202134,8635,8434,7935,4835,402 070 700
24 nov. 202134,0034,9133,8934,9034,831 090 900
23 nov. 202133,9034,5533,6634,2134,141 266 500
22 nov. 202134,1734,8333,8534,0033,931 084 000
19 nov. 202134,3234,5733,9334,1534,081 012 600
18 nov. 202134,7534,7533,9634,3634,291 259 800
17 nov. 202134,7434,9433,9834,4034,331 400 600
16 nov. 202135,0035,1433,9034,2634,191 441 300
12 nov. 202134,5735,2034,2535,0034,921 016 700
11 nov. 202135,2335,6634,5534,6734,602 038 800
10 nov. 202133,7635,6633,6334,8534,783 183 900
09 nov. 202134,2534,7233,5033,7333,662 081 100
08 nov. 202133,9234,7933,9234,2534,181 037 400
05 nov. 202134,6834,9434,0234,3834,312 258 400
05 nov. 20210.804259 Dividende
04 nov. 202136,4136,5934,7234,8033,922 234 700
03 nov. 202136,0936,9735,7336,3035,392 786 000
01 nov. 202135,1036,4734,8335,9635,052 296 100
29 oct. 202135,1535,4034,4034,4033,531 758 500
28 oct. 202134,8735,4834,4735,0634,182 438 800
27 oct. 202135,5036,2834,9835,0634,185 152 400
26 oct. 202135,2535,4734,7035,0734,192 188 900
25 oct. 202135,2935,9435,1935,7534,852 563 900
22 oct. 202135,1535,1733,2434,7233,843 418 800
21 oct. 202135,1836,4234,9235,4534,564 331 700
20 oct. 202135,1136,2535,0536,0935,182 722 400
19 oct. 202135,7635,8634,6234,9334,053 739 600
18 oct. 202136,0137,3936,0136,5035,584 394 000
15 oct. 202136,1538,0635,9737,5536,605 086 700
14 oct. 202136,1236,2935,6936,1135,201 949 600
13 oct. 202136,2936,3035,2135,9135,003 245 900
11 oct. 202137,0437,0435,8135,9035,002 462 800
08 oct. 202136,6238,1536,5937,0536,125 023 400
07 oct. 202136,8536,9036,2236,3035,392 970 600
06 oct. 202136,0036,8435,9036,8435,912 544 700
05 oct. 202135,9037,0335,7136,7135,783 815 000
04 oct. 202136,5036,5035,5235,6934,793 581 400
01 oct. 202135,6636,7935,5536,7935,862 974 300
30 sept. 202136,5036,6235,2435,3734,483 497 000
29 sept. 202136,2436,9036,1536,4335,512 010 100
28 sept. 202136,1637,1736,0336,0335,122 999 200
27 sept. 202135,1036,8435,1036,4935,572 881 700
24 sept. 202135,7536,0734,9535,1634,272 733 600
23 sept. 202135,3736,6135,3036,1735,262 766 300
22 sept. 202134,8135,5334,7435,1134,232 224 600
21 sept. 202134,7635,1434,5734,5733,701 744 900
20 sept. 202135,5335,5334,2234,6633,791 803 300
17 sept. 202136,4936,5935,6535,7034,801 380 400
16 sept. 202135,9236,6435,7636,5135,591 781 600
15 sept. 202137,0037,1136,1636,1635,252 395 000
14 sept. 202137,1737,4536,8536,9235,991 871 100
13 sept. 202137,3837,4836,9037,1536,212 437 200
10 sept. 202137,9738,2636,7736,8335,902 084 400
09 sept. 202137,2437,6436,5237,4336,493 576 500
08 sept. 202139,0939,0937,2337,2336,292 855 100
06 sept. 202138,6639,3938,6539,1738,181 181 400
03 sept. 202139,8639,8638,3038,5637,593 835 800
02 sept. 202141,2941,4739,4039,4838,483 639 900
01 sept. 202142,2642,4041,5341,6640,611 876 800
*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...