La bourse est fermée

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

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
33,66-0,15 (-0,44 %)
À la clôture : 07:07PM BRST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRL
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202133,7534,4633,3833,4533,451 929 900
02 déc. 202133,2233,8332,8833,5133,511 386 300
01 déc. 202133,3833,5132,5132,5532,551 732 600
30 nov. 202133,6834,0232,6332,9432,942 887 500
29 nov. 202134,6034,6533,3333,9533,952 140 200
26 nov. 202134,8735,0833,6634,0534,052 133 600
25 nov. 202134,8635,8434,7935,4835,482 070 700
24 nov. 202134,0034,9133,8934,9034,901 090 900
23 nov. 202133,9034,5533,6634,2134,211 266 500
22 nov. 202134,1734,8333,8534,0034,001 084 000
19 nov. 202134,3234,5733,9334,1534,151 012 600
18 nov. 202134,7534,7533,9634,3634,361 259 800
17 nov. 202134,7434,9433,9834,4034,401 400 600
16 nov. 202135,0035,1433,9034,2634,261 441 300
12 nov. 202134,5735,2034,2535,0035,001 016 700
11 nov. 202135,2335,6634,5534,6734,672 038 800
10 nov. 202133,7635,6633,6334,8534,853 183 900
09 nov. 202134,2534,7233,5033,7333,732 081 100
08 nov. 202133,9234,7933,9234,2534,251 037 400
05 nov. 202134,6834,9434,0234,3834,382 258 400
05 nov. 20210.804259 Dividende
04 nov. 202136,4136,5934,7234,8034,002 234 700
03 nov. 202136,0936,9735,7336,3035,462 786 000
01 nov. 202135,1036,4734,8335,9635,132 296 100
29 oct. 202135,1535,4034,4034,4033,601 758 500
28 oct. 202134,8735,4834,4735,0634,252 438 800
27 oct. 202135,5036,2834,9835,0634,255 152 400
26 oct. 202135,2535,4734,7035,0734,262 188 900
25 oct. 202135,2935,9435,1935,7534,922 563 900
22 oct. 202135,1535,1733,2434,7233,923 418 800
21 oct. 202135,1836,4234,9235,4534,634 331 700
20 oct. 202135,1136,2535,0536,0935,262 722 400
19 oct. 202135,7635,8634,6234,9334,123 739 600
18 oct. 202136,0137,3936,0136,5035,664 394 000
15 oct. 202136,1538,0635,9737,5536,685 086 700
14 oct. 202136,1236,2935,6936,1135,281 949 600
13 oct. 202136,2936,3035,2135,9135,083 245 900
11 oct. 202137,0437,0435,8135,9035,072 462 800
08 oct. 202136,6238,1536,5937,0536,195 023 400
07 oct. 202136,8536,9036,2236,3035,462 970 600
06 oct. 202136,0036,8435,9036,8435,992 544 700
05 oct. 202135,9037,0335,7136,7135,863 815 000
04 oct. 202136,5036,5035,5235,6934,873 581 400
01 oct. 202135,6636,7935,5536,7935,942 974 300
30 sept. 202136,5036,6235,2435,3734,553 497 000
29 sept. 202136,2436,9036,1536,4335,592 010 100
28 sept. 202136,1637,1736,0336,0335,202 999 200
27 sept. 202135,1036,8435,1036,4935,652 881 700
24 sept. 202135,7536,0734,9535,1634,352 733 600
23 sept. 202135,3736,6135,3036,1735,332 766 300
22 sept. 202134,8135,5334,7435,1134,302 224 600
21 sept. 202134,7635,1434,5734,5733,771 744 900
20 sept. 202135,5335,5334,2234,6633,861 803 300
17 sept. 202136,4936,5935,6535,7034,871 380 400
16 sept. 202135,9236,6435,7636,5135,671 781 600
15 sept. 202137,0037,1136,1636,1635,322 395 000
14 sept. 202137,1737,4536,8536,9236,071 871 100
13 sept. 202137,3837,4836,9037,1536,292 437 200
10 sept. 202137,9738,2636,7736,8335,982 084 400
09 sept. 202137,2437,6436,5237,4336,563 576 500
08 sept. 202139,0939,0937,2337,2336,372 855 100
06 sept. 202138,6639,3938,6539,1738,261 181 400
03 sept. 202139,8639,8638,3038,5637,673 835 800
02 sept. 202141,2941,4739,4039,4838,573 639 900
01 sept. 202142,2642,4041,5341,6640,701 876 800
31 août 202141,5642,5941,2541,9440,974 279 900
30 août 202141,7841,8641,0041,2940,341 466 400
27 août 202141,0741,7640,8241,6440,681 481 200
26 août 202141,3541,8740,9641,1040,151 510 600
25 août 202141,3141,5940,8841,5640,601 383 200
24 août 202140,9141,6740,8141,4040,441 937 800
23 août 202140,0640,8040,0440,7539,812 086 400
20 août 202139,8940,4539,7040,2139,281 599 900
19 août 202139,7540,5139,6240,2139,281 794 700
18 août 202140,5040,9440,0340,0839,152 137 000
17 août 202140,5941,0239,9440,4039,472 789 300
16 août 202140,7841,3340,4040,6539,712 545 700
13 août 202140,0240,7739,5940,7739,832 261 500
12 août 202140,0040,3539,6239,8438,921 812 700
11 août 202139,9440,6939,5340,0639,132 692 300
10 août 202140,7140,9339,8039,8038,882 315 800
09 août 202140,7841,2040,6040,7139,771 327 100
06 août 202139,5240,9539,4540,8839,943 405 000
05 août 202139,9140,1339,2339,3238,413 713 300
05 août 20210.911494 Dividende
04 août 202140,4540,8340,0040,3938,572 264 300
03 août 202140,7241,1139,9940,8539,013 155 600
02 août 202141,1141,8340,5740,6038,772 787 400
30 juil. 202140,7541,4540,4440,4638,632 293 700
29 juil. 202141,6341,8040,8141,0339,186 895 400
28 juil. 202141,3642,0140,2541,6939,816 280 000
27 juil. 202140,5541,2740,3941,2039,341 714 500
26 juil. 202139,9541,2939,8740,8338,991 431 900
23 juil. 202140,0940,5339,6539,8538,051 052 600
22 juil. 202140,9640,9640,0540,1738,361 386 000
21 juil. 202140,1940,9040,0540,6038,771 300 600
20 juil. 202139,7340,2739,4340,1638,352 190 400
19 juil. 202139,4439,9039,3639,6737,881 708 500
16 juil. 202140,8541,0239,8539,9038,101 547 900
15 juil. 202141,2741,5540,3640,6138,782 018 300
*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...