(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 | | 2002-11-20 | 00:00:00 | 6,23 | 6,37 | 6,20 | 6,30 | 10.700 | | 2002-11-21 | 00:00:00 | 6,36 | 6,58 | 6,36 | 6,58 | 42.300 | | 2002-11-22 | 00:00:00 | 6,58 | 6,78 | 6,47 | 6,78 | 55.900 | | 2002-11-25 | 00:00:00 | 6,80 | 6,89 | 6,79 | 6,87 | 11.300 | | 2002-11-26 | 00:00:00 | 6,90 | 6,98 | 6,75 | 6,75 | 11.600 | | 2002-11-27 | 00:00:00 | 6,70 | 7,06 | 6,70 | 7,02 | 17.600 | | 2002-11-28 | 00:00:00 | 7,09 | 7,20 | 7,00 | 7,06 | 14.300 | | 2002-11-29 | 00:00:00 | 7,06 | 7,20 | 7,06 | 7,18 | 13.900 | | 2002-12-02 | 00:00:00 | 7,19 | 7,42 | 7,10 | 7,25 | 32.600 | | 2002-12-03 | 00:00:00 | 7,25 | 7,30 | 7,12 | 7,22 | 17.000 | | 2002-12-04 | 00:00:00 | 7,10 | 7,13 | 6,92 | 7,03 | 30.700 | | 2002-12-05 | 00:00:00 | 7,04 | 7,14 | 6,80 | 6,89 | 42.100 | | 2002-12-06 | 00:00:00 | 6,86 | 6,98 | 6,86 | 6,95 | 5.800 | | 2002-12-09 | 00:00:00 | 6,98 | 6,98 | 6,64 | 6,64 | 17.500 | | 2002-12-10 | 00:00:00 | 6,58 | 6,77 | 6,55 | 6,68 | 20.400 | | 2002-12-11 | 00:00:00 | 6,75 | 6,90 | 6,51 | 6,84 | 38.800 | | 2002-12-12 | 00:00:00 | 6,86 | 6,86 | 6,64 | 6,65 | 10.700 | | 2002-12-13 | 00:00:00 | 6,76 | 6,76 | 6,34 | 6,47 | 21.900 | | 2002-12-16 | 00:00:00 | 6,47 | 6,76 | 6,34 | 6,76 | 17.500 | | 2002-12-17 | 00:00:00 | 6,76 | 6,81 | 6,70 | 6,75 | 9.000 | | 2002-12-18 | 00:00:00 | 6,73 | 6,73 | 6,60 | 6,65 | 5.100 | | 2002-12-19 | 00:00:00 | 6,73 | 6,74 | 6,42 | 6,42 | 18.800 | | 2002-12-20 | 00:00:00 | 6,43 | 6,64 | 6,43 | 6,60 | 5.600 | | 2002-12-23 | 00:00:00 | 6,58 | 6,69 | 6,53 | 6,60 | 16.900 | | 2002-12-24 | 00:00:00 | 6,60 | 6,60 | 6,60 | 6,60 | 0 | | 2002-12-25 | 00:00:00 | 6,60 | 6,60 | 6,60 | 6,60 | 0 | | 2002-12-26 | 00:00:00 | 6,60 | 6,60 | 6,60 | 6,60 | 0 | | 2002-12-27 | 00:00:00 | 6,45 | 6,69 | 6,45 | 6,61 | 11.200 | | 2002-12-30 | 00:00:00 | 6,60 | 6,60 | 6,44 | 6,58 | 113.800 | | 2002-12-31 | 00:00:00 | 6,52 | 6,59 | 6,52 | 6,52 | 1.200 | | 2003-01-01 | 00:00:00 | 6,52 | 6,52 | 6,52 | 6,52 | 0 | | 2003-01-02 | 00:00:00 | 6,52 | 6,76 | 6,52 | 6,76 | 13.000 | | 2003-01-03 | 00:00:00 | 6,75 | 6,86 | 6,72 | 6,75 | 9.000 | | 2003-01-06 | 00:00:00 | 6,75 | 6,83 | 6,62 | 6,80 | 7.200 | | 2003-01-07 | 00:00:00 | 6,84 | 6,92 | 6,76 | 6,85 | 11.300 | | 2003-01-08 | 00:00:00 | 6,84 | 7,00 | 6,75 | 6,93 | 35.400 | | 2003-01-09 | 00:00:00 | 6,90 | 6,90 | 6,72 | 6,90 | 25.400 | | 2003-01-10 | 00:00:00 | 6,86 | 7,00 | 6,86 | 6,92 | 32.900 | | 2003-01-13 | 00:00:00 | 6,99 | 7,10 | 6,96 | 6,96 | 19.100 | | 2003-01-14 | 00:00:00 | 6,88 | 7,04 | 6,88 | 6,97 | 7.700 | | 2003-01-15 | 00:00:00 | 7,04 | 7,14 | 7,01 | 7,01 | 39.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
