(Login BolsaPT & Canal Forex) |
|
 BANCO SANTANDER - [Ticker: SAN.MC] |     | | Última Trade | 4,139 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.03 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 4,130 | PER | 0,00% | | Máximo | 4,186 | Pagamento Dividendo | | | Mínimo | 4,091 | Data Ex-Dividendo | | | Fecho Anterior | 4,168 | Yield | | | Volume | 58.543.168 | 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 SAN.MC de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-28 | 00:00:00 | 11,32 | 11,46 | 11,24 | 11,41 | 4.301.900 | | 2001-05-29 | 00:00:00 | 11,42 | 11,46 | 11,25 | 11,29 | 9.263.300 | | 2001-05-30 | 00:00:00 | 11,28 | 11,47 | 11,26 | 11,31 | 11.771.800 | | 2001-05-31 | 00:00:00 | 11,26 | 11,59 | 11,23 | 11,59 | 13.776.900 | | 2001-06-01 | 00:00:00 | 11,52 | 11,52 | 11,35 | 11,35 | 9.636.800 | | 2001-06-04 | 00:00:00 | 11,46 | 11,62 | 11,43 | 11,59 | 9.880.600 | | 2001-06-05 | 00:00:00 | 11,54 | 11,62 | 11,42 | 11,61 | 9.438.600 | | 2001-06-06 | 00:00:00 | 11,63 | 11,68 | 11,54 | 11,60 | 6.149.500 | | 2001-06-07 | 00:00:00 | 11,60 | 11,64 | 11,47 | 11,50 | 9.485.400 | | 2001-06-08 | 00:00:00 | 11,58 | 11,68 | 11,53 | 11,55 | 8.770.100 | | 2001-06-11 | 00:00:00 | 11,49 | 11,62 | 11,46 | 11,57 | 10.487.000 | | 2001-06-12 | 00:00:00 | 11,58 | 11,58 | 11,32 | 11,33 | 18.227.900 | | 2001-06-13 | 00:00:00 | 11,43 | 11,49 | 11,32 | 11,44 | 10.461.700 | | 2001-06-14 | 00:00:00 | 11,38 | 11,46 | 11,37 | 11,46 | 7.200.600 | | 2001-06-15 | 00:00:00 | 11,35 | 11,51 | 11,25 | 11,41 | 25.480.800 | | 2001-06-18 | 00:00:00 | 11,23 | 11,27 | 10,87 | 10,93 | 23.932.500 | | 2001-06-19 | 00:00:00 | 11,00 | 11,13 | 10,88 | 11,03 | 36.927.000 | | 2001-06-20 | 00:00:00 | 11,10 | 11,18 | 10,87 | 11,18 | 18.628.700 | | 2001-06-21 | 00:00:00 | 11,21 | 11,21 | 10,91 | 10,95 | 25.605.000 | | 2001-06-22 | 00:00:00 | 11,00 | 11,17 | 10,84 | 10,96 | 20.449.800 | | 2001-06-25 | 00:00:00 | 10,93 | 11,13 | 10,89 | 10,92 | 14.644.700 | | 2001-06-26 | 00:00:00 | 10,93 | 11,01 | 10,72 | 10,84 | 17.659.800 | | 2001-06-27 | 00:00:00 | 10,92 | 11,08 | 10,92 | 10,94 | 19.011.300 | | 2001-06-28 | 00:00:00 | 11,01 | 11,04 | 10,67 | 10,95 | 30.317.900 | | 2001-06-29 | 00:00:00 | 11,07 | 11,09 | 10,79 | 11,02 | 29.035.500 | | 2001-07-02 | 00:00:00 | 11,04 | 11,51 | 10,99 | 11,44 | 23.993.200 | | 2001-07-03 | 00:00:00 | 11,54 | 11,54 | 11,24 | 11,33 | 23.534.900 | | 2001-07-04 | 00:00:00 | 11,18 | 11,25 | 10,96 | 11,00 | 21.590.500 | | 2001-07-05 | 00:00:00 | 10,92 | 11,10 | 10,85 | 10,92 | 15.548.900 | | 2001-07-06 | 00:00:00 | 10,80 | 10,88 | 10,21 | 10,21 | 42.545.200 | | 2001-07-09 | 00:00:00 | 10,29 | 10,49 | 10,05 | 10,41 | 35.660.700 | | 2001-07-10 | 00:00:00 | 10,66 | 10,76 | 10,36 | 10,44 | 29.854.100 | | 2001-07-11 | 00:00:00 | 10,13 | 10,29 | 9,84 | 9,91 | 33.076.300 | | 2001-07-12 | 00:00:00 | 10,20 | 10,24 | 9,66 | 9,79 | 36.508.100 | | 2001-07-13 | 00:00:00 | 9,79 | 9,79 | 9,79 | 9,79 | 0 | | 2001-07-16 | 00:00:00 | 10,10 | 10,18 | 9,91 | 10,04 | 12.126.600 | | 2001-07-17 | 00:00:00 | 9,98 | 10,32 | 9,96 | 10,18 | 21.531.600 | | 2001-07-18 | 00:00:00 | 10,30 | 10,32 | 9,81 | 9,87 | 22.036.400 | | 2001-07-19 | 00:00:00 | 9,90 | 10,11 | 9,78 | 10,11 | 31.797.100 | | 2001-07-20 | 00:00:00 | 10,02 | 10,12 | 9,88 | 10,09 | 32.516.200 | | 2001-07-23 | 00:00:00 | 10,05 | 10,42 | 10,00 | 10,20 | 18.913.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
