Mercado fechado

Banco Santander (Brasil) S.A. (SANB4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
14,58+0,41 (+2,89%)
No fechamento: 05:07PM BRT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202414,1714,5914,1114,5814,58149.600
25 de abr. de 202414,3314,4314,0914,1714,17158.300
24 de abr. de 202414,4514,7214,2914,3314,3376.100
23 de abr. de 202414,2014,4514,1214,4514,45187.700
22 de abr. de 202414,3214,4014,0214,1714,17379.600
22 de abr. de 20240.21078 Dividendo
19 de abr. de 202414,1814,4914,1514,4914,28295.100
18 de abr. de 202414,2014,3714,0614,1413,93193.000
17 de abr. de 202414,3114,3114,1114,2013,99230.500
16 de abr. de 202414,3314,3314,2014,2714,06157.700
15 de abr. de 202414,3814,4614,3014,3014,09130.600
12 de abr. de 202414,5814,5814,3314,3514,14276.500
11 de abr. de 202414,5314,6114,3714,5614,35241.600
10 de abr. de 202414,9714,9714,4114,4114,20410.900
09 de abr. de 202414,9215,0414,9214,9714,7562.300
08 de abr. de 202414,8615,0514,8214,9114,69114.000
05 de abr. de 202415,2115,2114,8714,8714,65115.600
04 de abr. de 202414,8015,3614,8015,2014,98362.200
03 de abr. de 202414,8314,9114,7014,7714,5686.600
02 de abr. de 202414,8814,9214,7914,9214,7083.900
01 de abr. de 202415,0315,2314,8514,8514,63157.500
28 de mar. de 202414,9315,1914,9315,0314,81397.500
27 de mar. de 202414,9815,0414,8415,0214,8057.600
26 de mar. de 202414,8115,0514,8114,8714,6591.400
25 de mar. de 202414,9014,9414,8114,8114,5945.400
22 de mar. de 202415,0015,0214,8514,9014,68110.700
21 de mar. de 202415,1015,1814,9515,0514,8338.100
20 de mar. de 202415,0115,1914,9815,1014,8857.600
19 de mar. de 202415,1115,2315,0015,0014,7860.200
18 de mar. de 202415,0115,2715,0115,2315,01103.900
15 de mar. de 202415,1315,2415,0015,2215,00106.500
14 de mar. de 202415,2615,2615,1215,1414,9234.100
13 de mar. de 202415,1515,2515,0915,1014,8867.200
12 de mar. de 202415,0715,2015,0715,1514,93103.400
11 de mar. de 202415,0515,1715,0215,0314,8192.200
08 de mar. de 202415,0415,2114,9315,0214,80105.100
07 de mar. de 202414,9015,0514,9015,0514,8362.900
06 de mar. de 202415,1215,2014,9414,9414,7257.800
05 de mar. de 202415,1015,1314,8615,0014,78112.900
04 de mar. de 202415,0815,2315,0515,1014,8869.600
01 de mar. de 202415,1415,2015,0715,0814,8659.500
29 de fev. de 202415,4515,4515,0515,1414,9287.900
28 de fev. de 202415,3015,8015,1815,4615,24128.800
27 de fev. de 202415,0815,3815,0815,3215,10105.500
26 de fev. de 202415,3015,3015,0115,0814,86101.800
23 de fev. de 202415,3316,0014,9615,2615,04193.200
22 de fev. de 202415,2715,3615,2015,3215,1076.600
21 de fev. de 202415,4615,6515,2615,2615,0475.900
20 de fev. de 202415,4815,7215,3815,4515,2374.300
19 de fev. de 202415,4115,5015,2515,4815,2591.600
16 de fev. de 202415,0715,4615,0715,4115,1977.200
15 de fev. de 202415,0215,1715,0015,0714,8576.600
14 de fev. de 202415,1015,1514,9515,0014,7868.200
09 de fev. de 202415,0415,2215,0215,1714,9589.100
08 de fev. de 202415,3415,3615,0215,0514,83102.500
07 de fev. de 202415,7615,7615,3015,3415,12248.800
06 de fev. de 202415,4115,7715,4015,7615,53106.300
05 de fev. de 202415,3515,4815,2315,4115,19100.200
02 de fev. de 202415,4215,5415,1915,3115,0999.900
01 de fev. de 202415,1515,4515,0015,4215,20138.500
31 de jan. de 202415,2515,3914,9215,1014,88283.600
30 de jan. de 202415,4515,5115,3215,4615,2481.700
29 de jan. de 202415,5515,6315,2815,4515,23120.400
26 de jan. de 202415,4415,6715,3615,6315,4090.600
25 de jan. de 202415,6515,7815,4415,4415,22140.700
24 de jan. de 202415,8515,9215,5515,6015,37171.000
23 de jan. de 202415,9515,9915,7215,8815,6556.900
22 de jan. de 202415,7516,0015,7215,9015,67213.300
22 de jan. de 20240.21102 Dividendo
19 de jan. de 202416,1016,1015,9116,0915,65193.000
18 de jan. de 202416,0516,1115,9116,0215,58107.100
17 de jan. de 202415,8516,0715,7616,0515,61145.100
16 de jan. de 202416,0316,0315,7315,7915,36283.900
15 de jan. de 202416,0516,1215,8216,0415,60194.700
12 de jan. de 202416,1116,2215,9516,0515,61162.300
11 de jan. de 202416,3816,3815,9216,1015,6666.700
10 de jan. de 202416,4616,4615,9615,9615,52144.500
09 de jan. de 202416,8716,8716,3816,4616,0173.300
08 de jan. de 202416,9216,9916,8016,8716,4167.000
05 de jan. de 202416,7016,9916,6516,9216,4653.800
04 de jan. de 202416,8216,9016,5916,8616,4074.300
03 de jan. de 202416,9317,0316,8016,8016,34106.500
02 de jan. de 202417,0017,0016,7516,9416,47117.200
28 de dez. de 202316,8817,0016,7717,0016,5366.700
27 de dez. de 202316,7516,9116,6516,8816,4276.300
26 de dez. de 202316,5516,7616,5516,7516,2972.700
22 de dez. de 202316,4016,8316,4016,5616,1139.000
21 de dez. de 202316,4816,7316,4116,5616,1162.300
20 de dez. de 202316,8016,8816,4416,4616,0174.200
19 de dez. de 202316,8017,0116,7016,7016,2484.800
18 de dez. de 202316,5816,8016,5216,8016,3475.000
15 de dez. de 202316,7116,8516,5416,5716,1151.400
14 de dez. de 202316,6617,0016,6116,6616,20145.000
13 de dez. de 202316,3716,7416,1616,6616,20170.600
12 de dez. de 202316,3616,3716,1816,3215,8746.400
11 de dez. de 202316,4716,4716,3116,3715,9254.400
08 de dez. de 202316,2316,4916,1416,4015,9553.100
07 de dez. de 202316,1516,3116,1416,2415,7949.400
06 de dez. de 202316,4016,4616,1416,1415,70103.800
05 de dez. de 202316,2716,5316,2716,3915,94111.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...