(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-10 | 00:00:00 | 9,45 | 9,59 | 9,39 | 9,59 | 8.300 | | 2002-04-11 | 00:00:00 | 9,50 | 9,60 | 9,45 | 9,46 | 3.900 | | 2002-04-12 | 00:00:00 | 9,46 | 9,57 | 9,40 | 9,57 | 3.900 | | 2002-04-15 | 00:00:00 | 9,50 | 9,60 | 9,45 | 9,60 | 4.500 | | 2002-04-16 | 00:00:00 | 9,63 | 9,90 | 9,62 | 9,90 | 22.000 | | 2002-04-17 | 00:00:00 | 9,90 | 10,19 | 9,80 | 9,93 | 27.600 | | 2002-04-18 | 00:00:00 | 9,75 | 10,06 | 9,75 | 10,00 | 10.800 | | 2002-04-19 | 00:00:00 | 10,00 | 10,29 | 10,00 | 10,25 | 18.400 | | 2002-04-22 | 00:00:00 | 10,12 | 10,15 | 10,07 | 10,07 | 7.500 | | 2002-04-23 | 00:00:00 | 10,22 | 10,45 | 10,16 | 10,43 | 66.200 | | 2002-04-24 | 00:00:00 | 10,34 | 10,40 | 10,22 | 10,22 | 50.300 | | 2002-04-25 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | | 2002-04-26 | 00:00:00 | 10,10 | 10,10 | 9,83 | 10,10 | 7.800 | | 2002-04-29 | 00:00:00 | 9,89 | 10,25 | 9,77 | 10,17 | 7.900 | | 2002-04-30 | 00:00:00 | 10,17 | 10,30 | 10,05 | 10,30 | 5.100 | | 2002-05-01 | 00:00:00 | 10,30 | 10,30 | 10,30 | 10,30 | 0 | | 2002-05-02 | 00:00:00 | 10,25 | 10,40 | 10,14 | 10,22 | 7.000 | | 2002-05-03 | 00:00:00 | 10,28 | 10,40 | 10,18 | 10,21 | 11.100 | | 2002-05-06 | 00:00:00 | 10,30 | 10,30 | 10,20 | 10,20 | 11.900 | | 2002-05-07 | 00:00:00 | 10,10 | 10,10 | 9,82 | 9,90 | 5.500 | | 2002-05-08 | 00:00:00 | 10,00 | 10,30 | 9,95 | 10,30 | 5.800 | | 2002-05-09 | 00:00:00 | 10,30 | 10,30 | 10,06 | 10,19 | 3.200 | | 2002-05-10 | 00:00:00 | 10,05 | 10,05 | 9,87 | 9,90 | 5.200 | | 2002-05-13 | 00:00:00 | 9,90 | 9,91 | 9,80 | 9,90 | 3.600 | | 2002-05-14 | 00:00:00 | 9,90 | 10,20 | 9,90 | 10,15 | 11.500 | | 2002-05-15 | 00:00:00 | 10,25 | 10,34 | 10,16 | 10,20 | 17.700 | | 2002-05-16 | 00:00:00 | 10,20 | 10,20 | 10,00 | 10,03 | 1.700 | | 2002-05-17 | 00:00:00 | 10,10 | 10,10 | 10,05 | 10,05 | 1.000 | | 2002-05-20 | 00:00:00 | 10,01 | 10,01 | 9,91 | 9,91 | 2.700 | | 2002-05-21 | 00:00:00 | 9,91 | 10,00 | 9,81 | 9,85 | 9.200 | | 2002-05-22 | 00:00:00 | 9,86 | 9,86 | 9,70 | 9,78 | 9.700 | | 2002-05-23 | 00:00:00 | 9,79 | 9,80 | 9,70 | 9,76 | 2.800 | | 2002-05-24 | 00:00:00 | 9,80 | 9,83 | 9,75 | 9,83 | 4.500 | | 2002-05-27 | 00:00:00 | 9,83 | 9,89 | 9,77 | 9,77 | 4.900 | | 2002-05-28 | 00:00:00 | 9,81 | 9,89 | 9,78 | 9,78 | 3.100 | | 2002-05-29 | 00:00:00 | 9,78 | 9,89 | 9,69 | 9,71 | 3.000 | | 2002-05-30 | 00:00:00 | 9,71 | 9,71 | 9,71 | 9,71 | 0 | | 2002-05-31 | 00:00:00 | 9,68 | 9,71 | 9,68 | 9,70 | 3.100 | | 2002-06-03 | 00:00:00 | 9,69 | 9,90 | 9,69 | 9,75 | 6.500 | | 2002-06-04 | 00:00:00 | 9,72 | 9,72 | 9,10 | 9,42 | 6.600 | | 2002-06-05 | 00:00:00 | 9,45 | 9,52 | 9,41 | 9,43 | 1.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
