(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 | | 2000-09-27 | 00:00:00 | 12,35 | 12,40 | 12,23 | 12,35 | 33.900 | | 2000-09-28 | 00:00:00 | 12,21 | 12,45 | 12,03 | 12,40 | 78.600 | | 2000-09-29 | 00:00:00 | 12,30 | 12,43 | 12,30 | 12,43 | 28.500 | | 2000-10-02 | 00:00:00 | 12,40 | 12,45 | 12,30 | 12,40 | 51.300 | | 2000-10-03 | 00:00:00 | 12,37 | 12,46 | 12,31 | 12,45 | 43.700 | | 2000-10-04 | 00:00:00 | 12,21 | 12,31 | 12,10 | 12,30 | 13.300 | | 2000-10-05 | 00:00:00 | 12,30 | 12,30 | 12,30 | 12,30 | 0 | | 2000-10-06 | 00:00:00 | 12,25 | 12,50 | 12,10 | 12,10 | 111.100 | | 2000-10-09 | 00:00:00 | 12,07 | 12,19 | 11,87 | 11,95 | 82.200 | | 2000-10-10 | 00:00:00 | 11,95 | 12,20 | 11,95 | 12,19 | 28.200 | | 2000-10-11 | 00:00:00 | 12,00 | 12,00 | 11,61 | 11,87 | 16.000 | | 2000-10-12 | 00:00:00 | 11,81 | 11,89 | 11,81 | 11,82 | 4.000 | | 2000-10-13 | 00:00:00 | 11,47 | 11,47 | 11,00 | 11,27 | 38.600 | | 2000-10-16 | 00:00:00 | 11,31 | 11,70 | 11,31 | 11,63 | 16.700 | | 2000-10-17 | 00:00:00 | 11,65 | 11,76 | 11,57 | 11,70 | 13.700 | | 2000-10-18 | 00:00:00 | 11,68 | 11,70 | 11,17 | 11,58 | 29.900 | | 2000-10-19 | 00:00:00 | 11,69 | 11,69 | 11,24 | 11,56 | 30.600 | | 2000-10-20 | 00:00:00 | 11,69 | 11,89 | 11,52 | 11,75 | 29.800 | | 2000-10-23 | 00:00:00 | 11,50 | 11,76 | 11,43 | 11,73 | 7.400 | | 2000-10-24 | 00:00:00 | 11,75 | 12,00 | 11,55 | 11,87 | 39.600 | | 2000-10-25 | 00:00:00 | 11,80 | 11,90 | 11,53 | 11,90 | 17.400 | | 2000-10-26 | 00:00:00 | 11,57 | 11,60 | 11,10 | 11,12 | 68.800 | | 2000-10-27 | 00:00:00 | 11,21 | 11,26 | 10,91 | 11,05 | 37.200 | | 2000-10-30 | 00:00:00 | 11,13 | 11,39 | 11,11 | 11,39 | 31.000 | | 2000-10-31 | 00:00:00 | 11,39 | 11,39 | 11,39 | 11,39 | 0 | | 2000-11-01 | 00:00:00 | 11,39 | 11,39 | 11,39 | 11,39 | 0 | | 2000-11-02 | 00:00:00 | 11,62 | 11,90 | 11,60 | 11,86 | 47.000 | | 2000-11-03 | 00:00:00 | 11,89 | 12,09 | 11,75 | 11,84 | 46.400 | | 2000-11-06 | 00:00:00 | 11,84 | 11,84 | 11,71 | 11,80 | 12.000 | | 2000-11-07 | 00:00:00 | 11,71 | 11,79 | 11,54 | 11,77 | 2.300 | | 2000-11-08 | 00:00:00 | 11,76 | 11,92 | 11,70 | 11,70 | 28.400 | | 2000-11-09 | 00:00:00 | 11,60 | 11,89 | 11,40 | 11,53 | 25.600 | | 2000-11-10 | 00:00:00 | 11,40 | 11,64 | 11,22 | 11,24 | 18.800 | | 2000-11-13 | 00:00:00 | 11,24 | 11,29 | 10,50 | 11,29 | 38.300 | | 2000-11-14 | 00:00:00 | 11,36 | 11,80 | 11,36 | 11,61 | 28.400 | | 2000-11-15 | 00:00:00 | 11,35 | 11,85 | 11,32 | 11,85 | 35.100 | | 2000-11-16 | 00:00:00 | 11,48 | 11,69 | 11,42 | 11,65 | 6.100 | | 2000-11-17 | 00:00:00 | 11,70 | 11,70 | 11,40 | 11,58 | 9.500 | | 2000-11-20 | 00:00:00 | 11,26 | 11,39 | 10,32 | 10,42 | 240.600 | | 2000-11-21 | 00:00:00 | 10,65 | 10,65 | 10,30 | 10,37 | 133.800 | | 2000-11-22 | 00:00:00 | 10,55 | 10,62 | 10,36 | 10,36 | 21.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
