Deutsche Märkte öffnen in 2 Stunden 16 Minuten

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

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
30,45+0,32 (+1,06%)
Börsenschluss: 05:07PM BRT
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202230,1930,4730,0030,4530,451.669.900
17. Aug. 202229,8030,2729,8030,1330,131.337.400
16. Aug. 202229,8730,1429,6029,9629,961.736.900
15. Aug. 202230,5030,5030,5030,5030,50-
15. Aug. 20220.45727 Dividende
12. Aug. 202230,5230,7730,3030,5030,041.505.300
11. Aug. 202230,4630,6430,1030,2029,752.214.300
10. Aug. 202229,9030,4429,6630,1729,722.377.500
09. Aug. 202229,4629,8829,3129,6029,162.395.900
08. Aug. 202229,3929,6329,1829,4028,962.230.200
05. Aug. 202228,8329,3528,4929,2328,792.393.900
04. Aug. 202228,5528,8028,3428,6828,251.487.600
03. Aug. 202227,8628,4727,7828,2927,873.183.000
02. Aug. 202227,7228,1627,5827,8527,432.893.700
01. Aug. 202228,2928,3327,5127,6627,253.455.300
29. Juli 202228,5328,8628,1828,2927,873.330.400
28. Juli 202227,5328,5426,9728,5428,114.817.800
27. Juli 202228,1728,1727,7227,8427,422.289.900
26. Juli 202228,0028,2227,6827,9727,551.745.500
25. Juli 202227,6528,0727,6528,0227,601.770.100
22. Juli 202228,4328,4427,2827,5327,123.121.100
21. Juli 202228,0728,4927,9228,3027,881.926.900
20. Juli 202228,4028,5628,0528,2427,821.946.300
19. Juli 202227,6328,4427,3228,4428,011.850.700
18. Juli 202227,3027,5927,1727,4427,031.664.700
15. Juli 202226,9827,3026,6527,1526,742.567.400
14. Juli 202227,1527,2426,5626,8926,493.035.300
13. Juli 202227,7027,7627,1827,2926,885.037.500
12. Juli 202227,9628,0727,5427,7227,302.016.900
11. Juli 202228,2928,4627,7327,9527,532.211.200
08. Juli 202228,5528,7828,3628,5228,091.973.100
07. Juli 202228,6728,8028,3228,5028,072.908.600
06. Juli 202228,5529,0728,3028,4428,011.844.300
05. Juli 202228,6028,7728,0528,7328,304.460.900
04. Juli 202228,9229,0928,6028,6028,17850.900
01. Juli 202228,7029,2728,5129,0128,581.805.200
30. Juni 202229,1129,1928,7128,8128,382.935.500
29. Juni 202229,9030,0929,2029,3128,871.633.800
28. Juni 202230,0030,3229,6529,8529,401.193.100
27. Juni 202229,5830,0029,5129,9229,471.063.800
24. Juni 202229,6829,9129,3929,3928,951.460.500
23. Juni 202230,3430,4329,4829,4829,042.404.700
22. Juni 202230,5130,7530,1630,1629,711.522.100
21. Juni 202230,7631,0430,2530,7030,242.425.000
20. Juni 202230,1430,9930,1430,6430,181.076.300
17. Juni 202230,0930,4429,3630,0029,553.563.900
15. Juni 202230,4430,8930,3030,4129,952.296.700
14. Juni 202230,4130,8430,0630,1629,711.617.400
13. Juni 202230,7231,0630,2930,5030,043.338.700
10. Juni 202231,3631,4030,7031,1030,633.391.900
09. Juni 202231,4731,7031,2231,5231,053.227.700
08. Juni 202231,6331,9131,2331,4630,991.571.300
07. Juni 202231,9032,2331,6231,8231,341.984.600
06. Juni 202232,4232,4531,9532,1031,621.188.500
03. Juni 202232,3232,4631,9432,2231,741.478.700
02. Juni 202232,9233,2132,2732,5332,042.103.800
01. Juni 202233,7333,7532,8232,9032,411.754.600
31. Mai 202233,7733,9633,3233,5233,022.039.400
30. Mai 202233,8033,8433,1633,4932,99751.400
27. Mai 202233,3734,0233,0833,6733,171.285.600
26. Mai 202233,4133,6033,3033,3332,831.277.200
25. Mai 202234,0534,0933,0433,4332,932.740.700
24. Mai 202233,7034,3333,5934,3333,822.898.300
23. Mai 202233,2734,2033,1433,8533,341.849.200
20. Mai 202233,0733,2532,6433,0232,523.157.900
19. Mai 202232,9233,1132,5732,7232,232.533.000
18. Mai 202233,9333,9332,8433,0132,523.646.900
17. Mai 202233,8534,0033,4233,9533,442.232.800
16. Mai 202232,7133,6032,5833,5433,041.767.000
13. Mai 202232,6432,9132,2432,7032,212.301.600
12. Mai 202232,6732,9832,2832,7532,261.906.800
11. Mai 202232,5033,0132,2632,8832,393.609.100
10. Mai 202233,4333,5332,5532,6032,111.543.600
09. Mai 202232,6033,4032,4033,2732,771.944.300
06. Mai 202232,0433,1931,9932,9732,482.343.800
05. Mai 202232,2532,4331,5131,9831,502.462.200
04. Mai 202231,7132,6131,6332,6132,123.025.100
03. Mai 202231,5532,0331,5231,8031,322.163.100
02. Mai 202231,3431,9031,1831,5531,084.178.400
29. Apr. 202231,8832,9331,7131,7531,275.080.700
28. Apr. 202232,1132,1631,0331,7831,305.631.900
27. Apr. 202232,3432,3431,6331,9731,495.707.300
26. Apr. 202232,6232,8131,8732,1031,629.150.400
25. Apr. 202233,8833,8833,2033,6333,133.523.000
22. Apr. 202234,0234,5833,9433,9433,433.811.800
22. Apr. 20220.456205 Dividende
20. Apr. 202235,0235,5234,8635,0434,073.055.700
19. Apr. 202235,2035,5734,7835,1334,152.833.500
18. Apr. 202234,9235,5434,9235,2934,312.214.800
14. Apr. 202234,8935,3434,5734,9033,932.144.900
13. Apr. 202235,1435,3934,8035,0734,092.117.500
12. Apr. 202235,8535,8735,0235,0934,112.613.900
11. Apr. 202235,6935,9935,4735,5634,571.757.000
08. Apr. 202236,3036,5935,6135,7734,772.311.800
07. Apr. 202235,0736,3634,8636,1535,143.496.700
06. Apr. 202235,3035,5534,8435,4934,503.298.200
05. Apr. 202236,2336,2335,2835,3934,412.550.000
04. Apr. 202236,8036,8036,1336,2135,201.134.700
01. Apr. 202236,9737,3636,5436,8935,863.371.500
31. März 202236,8937,1736,1836,2535,243.660.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...