(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-02 | 00:00:00 | 10,77 | 10,78 | 10,42 | 10,69 | 14.616.500 | | 2001-04-03 | 00:00:00 | 10,50 | 10,59 | 10,13 | 10,13 | 24.723.800 | | 2001-04-04 | 00:00:00 | 10,13 | 10,49 | 9,75 | 10,49 | 32.320.200 | | 2001-04-05 | 00:00:00 | 10,45 | 10,76 | 10,45 | 10,70 | 24.806.100 | | 2001-04-06 | 00:00:00 | 10,70 | 10,88 | 10,42 | 10,72 | 12.777.600 | | 2001-04-09 | 00:00:00 | 10,60 | 10,87 | 10,55 | 10,87 | 10.434.900 | | 2001-04-10 | 00:00:00 | 10,89 | 11,06 | 10,75 | 11,02 | 12.407.800 | | 2001-04-11 | 00:00:00 | 11,02 | 11,17 | 10,88 | 11,16 | 13.783.900 | | 2001-04-12 | 00:00:00 | 11,16 | 11,27 | 11,04 | 11,27 | 5.781.700 | | 2001-04-13 | 00:00:00 | 11,27 | 11,27 | 11,27 | 11,27 | 0 | | 2001-04-16 | 00:00:00 | 11,27 | 11,27 | 11,27 | 11,27 | 0 | | 2001-04-17 | 00:00:00 | 11,07 | 11,18 | 10,87 | 11,18 | 11.170.400 | | 2001-04-18 | 00:00:00 | 11,23 | 11,49 | 11,21 | 11,43 | 15.168.700 | | 2001-04-19 | 00:00:00 | 11,59 | 11,61 | 11,35 | 11,44 | 20.767.200 | | 2001-04-20 | 00:00:00 | 11,38 | 11,50 | 10,92 | 10,93 | 19.293.400 | | 2001-04-23 | 00:00:00 | 10,82 | 10,86 | 10,58 | 10,58 | 21.259.600 | | 2001-04-24 | 00:00:00 | 10,60 | 10,85 | 10,60 | 10,77 | 19.924.000 | | 2001-04-25 | 00:00:00 | 10,70 | 10,74 | 10,45 | 10,67 | 15.220.200 | | 2001-04-26 | 00:00:00 | 10,67 | 11,23 | 10,67 | 11,22 | 29.524.500 | | 2001-04-27 | 00:00:00 | 11,18 | 11,55 | 11,12 | 11,44 | 38.958.600 | | 2001-04-30 | 00:00:00 | 11,36 | 11,59 | 11,32 | 11,54 | 15.156.300 | | 2001-05-01 | 00:00:00 | 11,54 | 11,54 | 11,54 | 11,54 | 0 | | 2001-05-02 | 00:00:00 | 11,54 | 11,59 | 11,20 | 11,22 | 20.743.200 | | 2001-05-03 | 00:00:00 | 11,33 | 11,41 | 11,00 | 11,07 | 11.323.900 | | 2001-05-04 | 00:00:00 | 11,13 | 11,31 | 10,94 | 11,16 | 12.536.900 | | 2001-05-07 | 00:00:00 | 11,16 | 11,16 | 11,16 | 11,16 | 0 | | 2001-05-08 | 00:00:00 | 11,16 | 11,38 | 11,15 | 11,20 | 7.529.800 | | 2001-05-09 | 00:00:00 | 11,13 | 11,40 | 11,02 | 11,38 | 15.519.500 | | 2001-05-10 | 00:00:00 | 11,40 | 11,77 | 11,40 | 11,66 | 20.634.900 | | 2001-05-11 | 00:00:00 | 11,60 | 11,74 | 11,41 | 11,54 | 12.280.400 | | 2001-05-14 | 00:00:00 | 11,48 | 11,53 | 11,33 | 11,46 | 11.841.200 | | 2001-05-15 | 00:00:00 | 11,48 | 11,59 | 11,33 | 11,59 | 6.233.500 | | 2001-05-16 | 00:00:00 | 11,44 | 11,53 | 11,30 | 11,49 | 15.999.000 | | 2001-05-17 | 00:00:00 | 11,57 | 11,75 | 11,56 | 11,66 | 17.747.100 | | 2001-05-18 | 00:00:00 | 11,68 | 11,77 | 11,61 | 11,70 | 16.348.800 | | 2001-05-21 | 00:00:00 | 11,60 | 11,65 | 11,44 | 11,62 | 8.335.800 | | 2001-05-22 | 00:00:00 | 11,66 | 11,71 | 11,37 | 11,47 | 16.540.600 | | 2001-05-23 | 00:00:00 | 11,44 | 11,63 | 11,37 | 11,63 | 9.910.100 | | 2001-05-24 | 00:00:00 | 11,49 | 11,56 | 11,42 | 11,51 | 8.578.900 | | 2001-05-25 | 00:00:00 | 11,53 | 11,53 | 11,14 | 11,32 | 13.076.600 | | 2001-05-28 | 00:00:00 | 11,32 | 11,46 | 11,24 | 11,41 | 4.301.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
