(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 | | 2002-07-31 | 00:00:00 | 6,94 | 6,98 | 6,36 | 6,50 | 43.500 | | 2002-08-01 | 00:00:00 | 6,58 | 6,58 | 6,02 | 6,02 | 55.500 | | 2002-08-02 | 00:00:00 | 6,06 | 6,27 | 6,05 | 6,25 | 104.600 | | 2002-08-05 | 00:00:00 | 6,21 | 6,34 | 6,08 | 6,08 | 16.000 | | 2002-08-06 | 00:00:00 | 6,04 | 6,34 | 5,92 | 6,33 | 27.900 | | 2002-08-07 | 00:00:00 | 6,36 | 6,45 | 6,11 | 6,26 | 20.800 | | 2002-08-08 | 00:00:00 | 6,35 | 6,86 | 6,35 | 6,84 | 55.800 | | 2002-08-09 | 00:00:00 | 6,86 | 6,90 | 6,58 | 6,74 | 12.200 | | 2002-08-12 | 00:00:00 | 6,60 | 6,62 | 6,45 | 6,45 | 24.900 | | 2002-08-13 | 00:00:00 | 6,42 | 6,48 | 6,31 | 6,44 | 11.200 | | 2002-08-14 | 00:00:00 | 6,32 | 6,42 | 6,21 | 6,21 | 11.400 | | 2002-08-15 | 00:00:00 | 6,21 | 6,21 | 6,21 | 6,21 | 0 | | 2002-08-16 | 00:00:00 | 6,39 | 6,48 | 6,21 | 6,21 | 13.200 | | 2002-08-19 | 00:00:00 | 6,29 | 6,91 | 6,29 | 6,91 | 32.300 | | 2002-08-20 | 00:00:00 | 6,74 | 6,99 | 6,74 | 6,84 | 14.600 | | 2002-08-21 | 00:00:00 | 6,85 | 6,97 | 6,77 | 6,89 | 8.800 | | 2002-08-22 | 00:00:00 | 6,84 | 7,09 | 6,84 | 7,09 | 7.800 | | 2002-08-23 | 00:00:00 | 7,10 | 7,17 | 7,01 | 7,07 | 23.800 | | 2002-08-26 | 00:00:00 | 6,91 | 7,01 | 6,90 | 6,98 | 2.900 | | 2002-08-27 | 00:00:00 | 7,03 | 7,23 | 6,96 | 7,23 | 14.000 | | 2002-08-28 | 00:00:00 | 7,15 | 7,15 | 6,96 | 6,96 | 15.000 | | 2002-08-29 | 00:00:00 | 6,97 | 6,97 | 6,64 | 6,68 | 42.300 | | 2002-08-30 | 00:00:00 | 6,83 | 6,83 | 6,62 | 6,78 | 52.900 | | 2002-09-02 | 00:00:00 | 6,79 | 6,79 | 6,66 | 6,70 | 9.200 | | 2002-09-03 | 00:00:00 | 6,75 | 6,75 | 6,37 | 6,44 | 27.100 | | 2002-09-04 | 00:00:00 | 6,39 | 6,55 | 6,30 | 6,36 | 18.500 | | 2002-09-05 | 00:00:00 | 6,42 | 6,43 | 6,12 | 6,30 | 24.600 | | 2002-09-06 | 00:00:00 | 6,34 | 6,46 | 6,27 | 6,38 | 13.800 | | 2002-09-09 | 00:00:00 | 6,38 | 6,43 | 6,30 | 6,38 | 4.000 | | 2002-09-10 | 00:00:00 | 6,43 | 6,59 | 6,43 | 6,52 | 15.900 | | 2002-09-11 | 00:00:00 | 6,58 | 6,99 | 6,56 | 6,95 | 56.000 | | 2002-09-12 | 00:00:00 | 6,80 | 6,89 | 6,58 | 6,58 | 21.900 | | 2002-09-13 | 00:00:00 | 6,51 | 6,52 | 6,24 | 6,32 | 40.500 | | 2002-09-16 | 00:00:00 | 6,32 | 6,46 | 6,26 | 6,34 | 24.100 | | 2002-09-17 | 00:00:00 | 6,48 | 6,63 | 6,32 | 6,32 | 18.600 | | 2002-09-18 | 00:00:00 | 6,35 | 6,35 | 6,03 | 6,05 | 58.600 | | 2002-09-19 | 00:00:00 | 6,07 | 6,14 | 5,87 | 5,91 | 34.200 | | 2002-09-20 | 00:00:00 | 5,92 | 5,94 | 5,75 | 5,80 | 25.500 | | 2002-09-23 | 00:00:00 | 5,72 | 5,80 | 5,32 | 5,38 | 56.100 | | 2002-09-24 | 00:00:00 | 5,40 | 5,49 | 5,10 | 5,25 | 26.500 | | 2002-09-25 | 00:00:00 | 5,27 | 5,43 | 5,01 | 5,12 | 21.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
