Deutsche Märkte geschlossen

Banco Santander (Brasil) S.A. (SANB11.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
26,04+0,34 (+1,32%)
Ab 02:36PM BRT. Markt geöffnet.
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 202325,7626,1325,6426,0426,041.737.400
03. Okt. 202325,8525,9425,6025,7025,702.138.200
02. Okt. 202326,0426,2225,8825,9225,921.906.300
29. Sept. 202326,2026,3626,0226,0526,05864.300
28. Sept. 202325,6126,0825,5826,0126,011.194.300
27. Sept. 202325,8826,0625,5625,5725,571.328.100
26. Sept. 202326,0226,1325,8625,8625,861.683.900
25. Sept. 202326,0826,3726,0526,0526,051.430.500
22. Sept. 202326,2026,4526,0826,0826,082.384.400
21. Sept. 202326,4026,5526,0926,0926,092.581.100
20. Sept. 202326,3426,9526,2826,5626,561.600.700
19. Sept. 202326,6026,7526,2726,2726,272.035.400
18. Sept. 202326,2926,5926,1826,5026,502.309.500
15. Sept. 202327,0827,0926,3526,3526,352.921.300
14. Sept. 202327,1027,2526,9527,0027,002.228.600
13. Sept. 202327,1327,3226,9327,0527,052.647.900
12. Sept. 202327,0327,1326,6827,1327,132.363.100
11. Sept. 202326,6326,9926,5726,9726,971.245.500
08. Sept. 202326,6526,7326,4126,5026,501.698.900
06. Sept. 202326,8827,0726,6426,7026,701.896.800
05. Sept. 202327,1527,3526,8426,9026,901.353.500
04. Sept. 202327,2927,5527,2127,2127,21896.600
01. Sept. 202327,4527,4927,1927,3427,341.618.900
31. Aug. 202327,5327,6326,9827,1127,113.392.900
30. Aug. 202328,0928,1427,4827,5327,531.021.300
29. Aug. 202327,3228,1227,2227,9127,912.681.100
28. Aug. 202326,9027,2526,6027,1727,171.343.500
25. Aug. 202326,9126,9126,4726,7526,751.861.600
24. Aug. 202327,0327,0326,6326,7826,781.096.000
23. Aug. 202326,7027,0226,5826,9526,951.322.500
22. Aug. 202326,4126,7126,3826,6526,651.048.100
21. Aug. 202326,5226,5226,2126,3226,321.290.400
18. Aug. 202326,5226,6526,3826,4426,441.209.100
17. Aug. 202326,7026,7626,2826,3126,311.868.900
16. Aug. 202326,8927,0226,5726,6026,601.611.900
15. Aug. 202327,2427,2526,8626,8926,891.570.200
14. Aug. 202327,2027,2726,9627,0827,081.004.400
11. Aug. 202327,0527,4226,9227,2027,201.618.600
10. Aug. 202327,1527,4827,0127,0627,061.123.300
09. Aug. 202327,5027,5226,8727,1427,141.822.700
08. Aug. 202327,6127,6927,4027,4927,491.279.100
07. Aug. 202327,8528,0527,7327,8427,84755.300
04. Aug. 202328,2828,3527,8027,8227,821.971.400
03. Aug. 202328,5928,8528,3428,4428,441.457.300
02. Aug. 202328,5228,6528,3128,5128,511.013.700
01. Aug. 202328,5628,7428,3128,6328,631.369.400
31. Juli 202328,8329,0028,5228,5628,561.259.400
28. Juli 202328,5129,0128,3328,7928,792.340.300
27. Juli 202329,4229,6728,4028,4028,401.824.300
26. Juli 202329,1029,5928,8929,3529,351.943.500
25. Juli 202330,1530,1829,2429,4529,452.308.200
24. Juli 202329,9030,2029,6329,7829,782.103.800
21. Juli 202329,2930,0529,1930,0130,011.334.700
21. Juli 20230.403346 Dividende
20. Juli 202329,6529,9829,5129,6629,261.284.000
19. Juli 202329,9129,9129,5029,5029,10855.000
18. Juli 202329,8630,1329,6029,7829,381.182.600
17. Juli 202329,3030,1529,3029,9429,531.074.900
14. Juli 202329,7029,7829,3129,3128,911.092.500
13. Juli 202329,3529,8129,1829,5129,11966.700
12. Juli 202329,5029,8729,1429,1428,741.305.400
11. Juli 202329,6529,6529,0729,5029,101.178.600
10. Juli 202329,8730,0029,5429,7329,331.018.900
07. Juli 202330,0530,3029,6929,8229,411.257.200
06. Juli 202330,2430,3729,6929,6929,291.358.800
05. Juli 202330,7030,7230,2030,3329,922.019.400
04. Juli 202331,3931,4930,7430,7730,351.285.500
03. Juli 202330,6631,9530,6631,4130,983.713.600
30. Juni 202330,7731,1030,6330,6330,211.374.400
29. Juni 202330,4030,7430,2630,6230,20927.400
28. Juni 202330,7930,7930,1530,1529,741.007.800
27. Juni 202331,0031,0730,3930,5730,151.152.800
26. Juni 202330,7030,9830,3130,7930,371.321.100
23. Juni 202330,3730,8330,3730,7130,29763.200
22. Juni 202331,2031,2330,6530,7130,29642.100
21. Juni 202330,9431,4530,7731,3030,871.309.000
20. Juni 202330,8431,0530,5330,9430,521.161.300
19. Juni 202330,4530,9930,3630,9730,55641.000
16. Juni 202330,5930,8430,3430,5330,112.482.800
15. Juni 202329,9930,9929,9430,7730,351.783.400
14. Juni 202330,1330,2329,4830,2329,825.189.400
13. Juni 202329,5430,4929,5430,3029,893.333.300
12. Juni 202330,8630,9529,8129,8229,412.893.500
09. Juni 202330,8531,2130,6630,8230,401.761.200
07. Juni 202330,5030,9530,3130,5130,101.454.900
06. Juni 202329,7730,4029,7730,3929,981.445.100
05. Juni 202329,7129,8629,3529,8529,44708.100
02. Juni 202329,3729,9129,3229,7929,381.130.200
01. Juni 202328,5329,3328,5029,1228,721.525.800
31. Mai 202328,8229,0228,5528,6028,213.191.500
30. Mai 202329,5129,5728,7528,8728,482.118.300
29. Mai 202329,2229,5028,8729,3128,91558.000
26. Mai 202329,3429,5728,7829,2228,822.018.400
25. Mai 202329,7829,9628,9129,1828,782.612.400
24. Mai 202329,3729,6229,2029,4829,08667.700
23. Mai 202329,7830,0729,5429,6129,21881.600
22. Mai 202330,0030,3129,7129,7829,38579.700
19. Mai 202330,1030,2229,8229,9829,571.336.500
18. Mai 202329,9930,3629,6930,1029,691.294.600
17. Mai 202329,8030,1329,6530,0329,621.072.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...