(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-04 | 00:00:00 | 9,75 | 9,91 | 9,75 | 9,89 | 94.437.800 | | 2002-03-05 | 00:00:00 | 9,89 | 10,15 | 9,70 | 9,88 | 30.102.800 | | 2002-03-06 | 00:00:00 | 9,82 | 9,98 | 9,81 | 9,94 | 29.753.400 | | 2002-03-07 | 00:00:00 | 9,99 | 10,14 | 9,85 | 9,94 | 32.864.200 | | 2002-03-08 | 00:00:00 | 9,91 | 10,08 | 9,78 | 9,83 | 28.990.900 | | 2002-03-11 | 00:00:00 | 9,88 | 9,91 | 9,61 | 9,71 | 24.612.800 | | 2002-03-12 | 00:00:00 | 9,64 | 9,72 | 9,56 | 9,66 | 16.624.100 | | 2002-03-13 | 00:00:00 | 9,74 | 9,93 | 9,71 | 9,85 | 23.487.900 | | 2002-03-14 | 00:00:00 | 9,79 | 9,89 | 9,68 | 9,80 | 16.550.000 | | 2002-03-15 | 00:00:00 | 9,80 | 9,99 | 9,75 | 9,99 | 33.384.800 | | 2002-03-18 | 00:00:00 | 9,98 | 10,05 | 9,94 | 10,05 | 16.763.500 | | 2002-03-19 | 00:00:00 | 10,07 | 10,23 | 10,04 | 10,23 | 26.655.600 | | 2002-03-20 | 00:00:00 | 10,16 | 10,25 | 10,10 | 10,19 | 21.326.100 | | 2002-03-21 | 00:00:00 | 10,11 | 10,15 | 9,99 | 10,06 | 21.125.900 | | 2002-03-22 | 00:00:00 | 10,08 | 10,14 | 9,95 | 10,02 | 14.651.700 | | 2002-03-25 | 00:00:00 | 9,90 | 10,01 | 9,79 | 9,79 | 24.966.800 | | 2002-03-26 | 00:00:00 | 9,74 | 9,79 | 9,63 | 9,77 | 26.215.100 | | 2002-03-27 | 00:00:00 | 9,76 | 9,83 | 9,64 | 9,81 | 35.519.300 | | 2002-03-28 | 00:00:00 | 9,81 | 9,81 | 9,81 | 9,81 | 0 | | 2002-03-29 | 00:00:00 | 9,81 | 9,81 | 9,81 | 9,81 | 0 | | 2002-04-01 | 00:00:00 | 9,81 | 9,81 | 9,81 | 9,81 | 0 | | 2002-04-02 | 00:00:00 | 9,90 | 9,98 | 9,79 | 9,89 | 35.248.000 | | 2002-04-03 | 00:00:00 | 9,82 | 10,08 | 9,73 | 10,01 | 16.115.400 | | 2002-04-04 | 00:00:00 | 9,92 | 10,06 | 9,78 | 9,83 | 49.396.400 | | 2002-04-05 | 00:00:00 | 9,87 | 9,96 | 9,80 | 9,85 | 16.337.700 | | 2002-04-08 | 00:00:00 | 9,88 | 9,88 | 9,51 | 9,66 | 24.102.600 | | 2002-04-09 | 00:00:00 | 9,74 | 9,80 | 9,64 | 9,78 | 22.118.500 | | 2002-04-10 | 00:00:00 | 9,79 | 9,94 | 9,72 | 9,91 | 20.403.300 | | 2002-04-11 | 00:00:00 | 9,99 | 10,01 | 9,72 | 9,74 | 20.469.500 | | 2002-04-12 | 00:00:00 | 9,86 | 9,91 | 9,73 | 9,87 | 42.526.400 | | 2002-04-15 | 00:00:00 | 9,90 | 9,99 | 9,79 | 9,99 | 37.517.000 | | 2002-04-16 | 00:00:00 | 9,99 | 10,27 | 9,97 | 10,25 | 40.164.700 | | 2002-04-17 | 00:00:00 | 10,30 | 10,39 | 10,24 | 10,34 | 37.314.800 | | 2002-04-18 | 00:00:00 | 10,34 | 10,46 | 10,26 | 10,35 | 25.712.400 | | 2002-04-19 | 00:00:00 | 10,43 | 10,63 | 10,35 | 10,63 | 41.005.000 | | 2002-04-22 | 00:00:00 | 10,49 | 10,57 | 10,42 | 10,57 | 19.124.100 | | 2002-04-23 | 00:00:00 | 10,53 | 10,79 | 10,52 | 10,79 | 77.211.200 | | 2002-04-24 | 00:00:00 | 10,64 | 10,76 | 10,53 | 10,60 | 40.787.300 | | 2002-04-25 | 00:00:00 | 10,51 | 10,59 | 10,26 | 10,32 | 38.303.400 | | 2002-04-26 | 00:00:00 | 10,40 | 10,52 | 10,27 | 10,35 | 47.301.000 | | 2002-04-29 | 00:00:00 | 10,30 | 10,50 | 10,08 | 10,47 | 48.545.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
