(Login BolsaPT & Canal Forex) |
|
 BANCO SANTANDER R - [Ticker: SANT.LS] |     | | Última Trade | 5,830 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:01:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,020 (+0,340%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,660 x 50.000 - 4,500 x 191.000 | EPS | 0,00 | | Abertura | 5,830 | PER | 0,00% | | Máximo | 5,840 | Pagamento Dividendo | | | Mínimo | 5,830 | Data Ex-Dividendo | | | Fecho Anterior | 5,810 | Yield | | | Volume | 1.801 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SANT.LS de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-19 | 00:00:00 | 9,60 | 9,68 | 8,30 | 8,30 | 38.300 | | 2001-12-20 | 00:00:00 | 8,97 | 9,15 | 8,91 | 9,15 | 17.000 | | 2001-12-21 | 00:00:00 | 9,09 | 9,14 | 9,01 | 9,01 | 2.200 | | 2001-12-24 | 00:00:00 | 9,01 | 9,01 | 9,01 | 9,01 | 0 | | 2001-12-25 | 00:00:00 | 9,01 | 9,01 | 9,01 | 9,01 | 0 | | 2001-12-26 | 00:00:00 | 9,01 | 9,01 | 9,01 | 9,01 | 0 | | 2001-12-27 | 00:00:00 | 9,06 | 9,29 | 9,06 | 9,27 | 3.300 | | 2001-12-28 | 00:00:00 | 9,35 | 9,58 | 9,28 | 9,58 | 7.000 | | 2001-12-31 | 00:00:00 | 9,58 | 9,58 | 9,58 | 9,58 | 0 | | 2002-01-01 | 00:00:00 | 9,58 | 9,58 | 9,58 | 9,58 | 0 | | 2002-01-02 | 00:00:00 | 9,57 | 9,57 | 9,20 | 9,26 | 2.100 | | 2002-01-03 | 00:00:00 | 9,45 | 9,60 | 9,45 | 9,60 | 3.800 | | 2002-01-04 | 00:00:00 | 9,39 | 9,49 | 9,26 | 9,40 | 1.000 | | 2002-01-07 | 00:00:00 | 9,30 | 9,35 | 9,20 | 9,20 | 10.200 | | 2002-01-08 | 00:00:00 | 9,30 | 9,32 | 9,07 | 9,21 | 4.000 | | 2002-01-09 | 00:00:00 | 9,16 | 9,18 | 9,03 | 9,18 | 20.200 | | 2002-01-10 | 00:00:00 | 9,03 | 9,03 | 8,85 | 8,85 | 11.200 | | 2002-01-11 | 00:00:00 | 9,14 | 9,14 | 9,01 | 9,10 | 11.900 | | 2002-01-14 | 00:00:00 | 8,90 | 8,95 | 8,80 | 8,80 | 19.300 | | 2002-01-15 | 00:00:00 | 8,96 | 9,05 | 8,72 | 9,05 | 8.000 | | 2002-01-16 | 00:00:00 | 8,96 | 9,15 | 8,83 | 8,93 | 2.700 | | 2002-01-17 | 00:00:00 | 9,00 | 9,10 | 9,00 | 9,05 | 500 | | 2002-01-18 | 00:00:00 | 9,05 | 9,09 | 9,00 | 9,05 | 1.800 | | 2002-01-21 | 00:00:00 | 8,99 | 8,99 | 8,91 | 8,95 | 3.200 | | 2002-01-22 | 00:00:00 | 9,17 | 9,23 | 9,04 | 9,18 | 6.900 | | 2002-01-23 | 00:00:00 | 9,00 | 9,00 | 8,95 | 8,95 | 400 | | 2002-01-24 | 00:00:00 | 9,12 | 9,25 | 9,02 | 9,15 | 10.200 | | 2002-01-25 | 00:00:00 | 9,24 | 9,30 | 9,10 | 9,30 | 10.500 | | 2002-01-28 | 00:00:00 | 9,30 | 9,35 | 9,30 | 9,35 | 3.700 | | 2002-01-29 | 00:00:00 | 9,22 | 9,45 | 9,03 | 9,23 | 13.000 | | 2002-01-30 | 00:00:00 | 9,07 | 9,14 | 9,02 | 9,08 | 5.000 | | 2002-01-31 | 00:00:00 | 9,33 | 9,33 | 9,07 | 9,09 | 2.200 | | 2002-02-01 | 00:00:00 | 9,10 | 9,34 | 9,02 | 9,16 | 14.500 | | 2002-02-04 | 00:00:00 | 9,10 | 9,20 | 9,02 | 9,02 | 4.300 | | 2002-02-05 | 00:00:00 | 9,03 | 9,05 | 8,77 | 8,99 | 12.500 | | 2002-02-06 | 00:00:00 | 8,88 | 8,90 | 8,65 | 8,73 | 37.500 | | 2002-02-07 | 00:00:00 | 8,74 | 8,82 | 8,62 | 8,82 | 8.000 | | 2002-02-08 | 00:00:00 | 9,00 | 9,00 | 8,75 | 8,78 | 9.200 | | 2002-02-11 | 00:00:00 | 8,82 | 8,98 | 8,70 | 8,73 | 6.100 | | 2002-02-12 | 00:00:00 | 8,73 | 8,73 | 8,73 | 8,73 | 0 | | 2002-02-13 | 00:00:00 | 8,84 | 8,89 | 8,65 | 8,85 | 7.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
