Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.893,05 -1.549,41 (-2,40%)
Banco Santander, S.A. (SAN.MC)
MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:43PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 4,8100 | 4,8990 | 4,7930 | 4,8505 | 4,8505 | 50.744.722 |
| 25 de abr. de 2024 | 4,7905 | 4,8265 | 4,7060 | 4,7480 | 4,7480 | 32.420.707 |
| 24 de abr. de 2024 | 4,7700 | 4,7970 | 4,7500 | 4,7795 | 4,7795 | 34.674.872 |
| 23 de abr. de 2024 | 4,6985 | 4,7665 | 4,6860 | 4,7475 | 4,7475 | 117.593.016 |
| 22 de abr. de 2024 | 4,5700 | 4,6695 | 4,5310 | 4,6670 | 4,6670 | 43.007.201 |
| 19 de abr. de 2024 | 4,4800 | 4,5300 | 4,4570 | 4,5115 | 4,5115 | 35.594.009 |
| 18 de abr. de 2024 | 4,4535 | 4,5445 | 4,4200 | 4,5445 | 4,5445 | 34.343.556 |
| 17 de abr. de 2024 | 4,3700 | 4,4605 | 4,3675 | 4,4180 | 4,4180 | 21.777.523 |
| 16 de abr. de 2024 | 4,4000 | 4,4270 | 4,3535 | 4,3570 | 4,3570 | 40.721.950 |
| 15 de abr. de 2024 | 4,4345 | 4,5040 | 4,4215 | 4,4705 | 4,4705 | 28.663.206 |
| 12 de abr. de 2024 | 4,4975 | 4,5200 | 4,4285 | 4,4480 | 4,4480 | 26.386.121 |
| 11 de abr. de 2024 | 4,5685 | 4,5885 | 4,4115 | 4,4560 | 4,4560 | 39.985.305 |
| 10 de abr. de 2024 | 4,5795 | 4,6140 | 4,5145 | 4,5765 | 4,5765 | 39.018.785 |
| 09 de abr. de 2024 | 4,6340 | 4,6455 | 4,5545 | 4,5655 | 4,5655 | 23.768.525 |
| 08 de abr. de 2024 | 4,5900 | 4,6430 | 4,5835 | 4,6410 | 4,6410 | 20.952.883 |
| 05 de abr. de 2024 | 4,6100 | 4,6325 | 4,5365 | 4,5865 | 4,5865 | 39.166.399 |
| 04 de abr. de 2024 | 4,5990 | 4,6885 | 4,5870 | 4,6755 | 4,6755 | 72.593.851 |
| 03 de abr. de 2024 | 4,5340 | 4,5995 | 4,5050 | 4,5835 | 4,5835 | 24.009.911 |
| 02 de abr. de 2024 | 4,5000 | 4,5425 | 4,4520 | 4,5150 | 4,5150 | 30.662.537 |
| 28 de mar. de 2024 | 4,5120 | 4,5680 | 4,5105 | 4,5215 | 4,5215 | 40.553.249 |
| 27 de mar. de 2024 | 4,4665 | 4,5230 | 4,4520 | 4,5030 | 4,5030 | 35.662.590 |
| 26 de mar. de 2024 | 4,4475 | 4,4745 | 4,4300 | 4,4600 | 4,4600 | 33.052.982 |
| 25 de mar. de 2024 | 4,3625 | 4,4430 | 4,3520 | 4,4135 | 4,4135 | 26.822.346 |
| 22 de mar. de 2024 | 4,2700 | 4,4140 | 4,2635 | 4,3665 | 4,3665 | 43.880.331 |
| 21 de mar. de 2024 | 4,2100 | 4,2800 | 4,2010 | 4,2780 | 4,2780 | 37.780.346 |
| 20 de mar. de 2024 | 4,1835 | 4,2005 | 4,1360 | 4,1900 | 4,1900 | 22.869.829 |
| 19 de mar. de 2024 | 4,1465 | 4,1890 | 4,1360 | 4,1890 | 4,1890 | 31.487.098 |
| 18 de mar. de 2024 | 4,1070 | 4,1460 | 4,0930 | 4,1375 | 4,1375 | 23.770.102 |
| 15 de mar. de 2024 | 4,0275 | 4,1230 | 4,0275 | 4,1175 | 4,1175 | 102.288.886 |
| 14 de mar. de 2024 | 4,0800 | 4,0915 | 4,0300 | 4,0485 | 4,0485 | 41.972.957 |
| 13 de mar. de 2024 | 4,0490 | 4,1040 | 4,0400 | 4,0930 | 4,0930 | 36.773.177 |
| 12 de mar. de 2024 | 4,0000 | 4,0580 | 3,9800 | 4,0580 | 4,0580 | 43.115.534 |
| 11 de mar. de 2024 | 3,9555 | 3,9945 | 3,9400 | 3,9840 | 3,9840 | 33.465.839 |
| 08 de mar. de 2024 | 3,9800 | 4,0300 | 3,9775 | 3,9925 | 3,9925 | 40.875.306 |
| 07 de mar. de 2024 | 3,8935 | 3,9960 | 3,8920 | 3,9805 | 3,9805 | 43.155.499 |
| 06 de mar. de 2024 | 3,8690 | 3,9435 | 3,8560 | 3,9070 | 3,9070 | 35.783.296 |
| 05 de mar. de 2024 | 3,8390 | 3,8670 | 3,8200 | 3,8650 | 3,8650 | 29.587.613 |
| 04 de mar. de 2024 | 3,8610 | 3,8810 | 3,8430 | 3,8560 | 3,8560 | 17.903.221 |
| 01 de mar. de 2024 | 3,8355 | 3,8765 | 3,8315 | 3,8720 | 3,8720 | 28.750.040 |
| 29 de fev. de 2024 | 3,8605 | 3,8980 | 3,8330 | 3,8455 | 3,8455 | 48.265.445 |
| 28 de fev. de 2024 | 3,8260 | 3,8740 | 3,8195 | 3,8590 | 3,8590 | 25.924.470 |
| 27 de fev. de 2024 | 3,8100 | 3,8360 | 3,7965 | 3,8210 | 3,8210 | 25.038.322 |
| 26 de fev. de 2024 | 3,8185 | 3,8460 | 3,8150 | 3,8205 | 3,8205 | 20.432.164 |
| 23 de fev. de 2024 | 3,8305 | 3,8480 | 3,7915 | 3,8345 | 3,8345 | 34.570.474 |
| 22 de fev. de 2024 | 3,8375 | 3,8695 | 3,8205 | 3,8390 | 3,8390 | 38.545.744 |
| 21 de fev. de 2024 | 3,8045 | 3,8485 | 3,7820 | 3,8165 | 3,8165 | 24.513.798 |
| 20 de fev. de 2024 | 3,7360 | 3,8115 | 3,7295 | 3,8000 | 3,8000 | 34.155.311 |
| 19 de fev. de 2024 | 3,6950 | 3,7650 | 3,6890 | 3,7375 | 3,7375 | 22.695.112 |
| 16 de fev. de 2024 | 3,6945 | 3,7240 | 3,6625 | 3,6730 | 3,6730 | 39.467.066 |
| 15 de fev. de 2024 | 3,6945 | 3,6945 | 3,6215 | 3,6705 | 3,6705 | 28.625.433 |
| 14 de fev. de 2024 | 3,6850 | 3,7325 | 3,6675 | 3,6690 | 3,6690 | 26.479.695 |
| 13 de fev. de 2024 | 3,7155 | 3,7225 | 3,6535 | 3,6615 | 3,6615 | 23.089.248 |
| 12 de fev. de 2024 | 3,7070 | 3,7175 | 3,6650 | 3,7050 | 3,7050 | 14.760.052 |
| 09 de fev. de 2024 | 3,6500 | 3,7085 | 3,6425 | 3,6750 | 3,6750 | 32.868.999 |
| 08 de fev. de 2024 | 3,7080 | 3,7175 | 3,6550 | 3,6550 | 3,6550 | 40.960.470 |
| 07 de fev. de 2024 | 3,7400 | 3,7725 | 3,6650 | 3,6760 | 3,6760 | 36.785.892 |
| 06 de fev. de 2024 | 3,7180 | 3,7595 | 3,7125 | 3,7475 | 3,7475 | 49.965.519 |
| 05 de fev. de 2024 | 3,8345 | 3,8370 | 3,6410 | 3,6845 | 3,6845 | 95.402.344 |
| 02 de fev. de 2024 | 3,7905 | 3,8835 | 3,7510 | 3,8785 | 3,8785 | 39.275.393 |
| 01 de fev. de 2024 | 3,7600 | 3,8700 | 3,7090 | 3,7400 | 3,7400 | 50.660.263 |
| 31 de jan. de 2024 | 3,7665 | 3,7735 | 3,6650 | 3,7355 | 3,7355 | 58.510.049 |
| 30 de jan. de 2024 | 3,5755 | 3,6715 | 3,5630 | 3,6595 | 3,6595 | 31.334.211 |
| 29 de jan. de 2024 | 3,6450 | 3,6575 | 3,5720 | 3,5720 | 3,5720 | 40.655.404 |
| 26 de jan. de 2024 | 3,6250 | 3,6500 | 3,6180 | 3,6475 | 3,6475 | 22.439.026 |
| 25 de jan. de 2024 | 3,6920 | 3,7090 | 3,6300 | 3,6300 | 3,6300 | 41.961.445 |
| 24 de jan. de 2024 | 3,6705 | 3,7285 | 3,6700 | 3,7285 | 3,7285 | 48.095.932 |
| 23 de jan. de 2024 | 3,7375 | 3,7500 | 3,6660 | 3,6705 | 3,6705 | 24.895.238 |
| 22 de jan. de 2024 | 3,7500 | 3,7790 | 3,7330 | 3,7340 | 3,7340 | 25.321.085 |
| 19 de jan. de 2024 | 3,7305 | 3,7475 | 3,6970 | 3,7100 | 3,7100 | 26.529.352 |
| 18 de jan. de 2024 | 3,6700 | 3,7235 | 3,6350 | 3,7175 | 3,7175 | 44.302.282 |
| 17 de jan. de 2024 | 3,6800 | 3,6900 | 3,6480 | 3,6645 | 3,6645 | 29.641.889 |
| 16 de jan. de 2024 | 3,7400 | 3,7440 | 3,6925 | 3,7145 | 3,7145 | 29.662.733 |
| 15 de jan. de 2024 | 3,7810 | 3,7930 | 3,7600 | 3,7600 | 3,7600 | 23.138.604 |
| 12 de jan. de 2024 | 3,8045 | 3,8400 | 3,7880 | 3,8015 | 3,8015 | 25.541.171 |
| 11 de jan. de 2024 | 3,8800 | 3,8800 | 3,7930 | 3,7930 | 3,7930 | 33.271.015 |
| 10 de jan. de 2024 | 3,8690 | 3,8830 | 3,8345 | 3,8490 | 3,8490 | 23.406.946 |
| 09 de jan. de 2024 | 3,9225 | 3,9225 | 3,8570 | 3,8915 | 3,8915 | 24.700.756 |
| 08 de jan. de 2024 | 3,9000 | 3,9400 | 3,8705 | 3,9295 | 3,9295 | 19.616.790 |
| 05 de jan. de 2024 | 3,8590 | 3,9395 | 3,8420 | 3,9125 | 3,9125 | 30.772.699 |
| 04 de jan. de 2024 | 3,8010 | 3,8825 | 3,8010 | 3,8800 | 3,8800 | 22.951.596 |
| 03 de jan. de 2024 | 3,8700 | 3,8800 | 3,7890 | 3,7995 | 3,7995 | 25.083.126 |
| 02 de jan. de 2024 | 3,7900 | 3,8900 | 3,7895 | 3,8535 | 3,8535 | 33.031.875 |
| 29 de dez. de 2023 | 3,7855 | 3,8020 | 3,7720 | 3,7795 | 3,7795 | 15.848.727 |
| 28 de dez. de 2023 | 3,8140 | 3,8175 | 3,7750 | 3,7875 | 3,7875 | 17.505.114 |
| 27 de dez. de 2023 | 3,7870 | 3,8170 | 3,7595 | 3,8100 | 3,8100 | 33.514.637 |
| 22 de dez. de 2023 | 3,7905 | 3,8270 | 3,7850 | 3,8080 | 3,8080 | 20.983.223 |
| 21 de dez. de 2023 | 3,7875 | 3,8080 | 3,7590 | 3,7930 | 3,7930 | 15.816.650 |
| 20 de dez. de 2023 | 3,8000 | 3,8125 | 3,7355 | 3,7890 | 3,7890 | 27.342.468 |
| 19 de dez. de 2023 | 3,7770 | 3,7995 | 3,7605 | 3,7925 | 3,7925 | 25.538.140 |
| 18 de dez. de 2023 | 3,7900 | 3,8245 | 3,7640 | 3,7880 | 3,7880 | 48.825.182 |
| 15 de dez. de 2023 | 3,9000 | 3,9035 | 3,7815 | 3,7995 | 3,7995 | 111.210.071 |
| 14 de dez. de 2023 | 3,8900 | 3,8980 | 3,8280 | 3,8840 | 3,8840 | 39.510.953 |
| 13 de dez. de 2023 | 3,8585 | 3,8800 | 3,8220 | 3,8380 | 3,8380 | 38.266.823 |
| 12 de dez. de 2023 | 3,9440 | 3,9475 | 3,8715 | 3,8755 | 3,8755 | 52.436.443 |
| 11 de dez. de 2023 | 3,9285 | 3,9500 | 3,9130 | 3,9410 | 3,9410 | 27.851.835 |
| 08 de dez. de 2023 | 3,8805 | 3,9495 | 3,8600 | 3,9400 | 3,9400 | 29.119.780 |
| 07 de dez. de 2023 | 3,9405 | 3,9665 | 3,8110 | 3,8655 | 3,8655 | 48.801.259 |
| 06 de dez. de 2023 | 3,9400 | 3,9695 | 3,9140 | 3,9565 | 3,9565 | 36.152.185 |
| 05 de dez. de 2023 | 3,8460 | 3,9255 | 3,8420 | 3,9200 | 3,9200 | 40.476.392 |
| 04 de dez. de 2023 | 3,8250 | 3,8500 | 3,8080 | 3,8480 | 3,8480 | 23.421.657 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.