Deutsche Märkte geschlossen

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

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
27,76+0,06 (+0,22%)
Börsenschluss: 07:07PM BRST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202227,8927,8927,7027,7627,761.326.200
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 202227,4728,1927,1227,6027,601.748.200
28. Nov. 202227,7127,9727,4027,4427,44976.400
25. Nov. 202228,4428,5327,7527,8027,801.418.300
24. Nov. 202228,1129,0027,9928,5628,56568.900
23. Nov. 202227,7528,0927,6628,0328,03808.300
22. Nov. 202228,0028,3027,7427,8127,81998.900
21. Nov. 202228,1328,2727,6127,8427,84915.700
18. Nov. 202228,1628,5827,7127,9627,961.424.700
17. Nov. 202227,7928,2427,5727,8827,881.946.900
16. Nov. 202228,7828,9727,8028,0028,001.769.900
14. Nov. 202229,0029,1828,3928,9828,981.908.300
11. Nov. 202228,1829,1327,8428,7828,782.443.800
10. Nov. 202229,0129,0327,9528,0028,003.535.200
09. Nov. 202230,6730,8929,1429,3329,333.180.600
08. Nov. 202231,1231,8530,8430,9330,932.259.200
07. Nov. 202229,5830,7729,5730,5430,545.763.900
04. Nov. 202229,5829,9629,4829,7529,752.387.000
03. Nov. 202229,0629,3828,6329,2629,262.693.700
01. Nov. 202229,8030,0029,2129,5629,563.991.300
31. Okt. 202228,9430,0628,5729,7829,783.284.400
28. Okt. 202228,4029,0028,0029,0029,003.261.800
27. Okt. 202228,4529,4128,4328,9828,983.985.700
26. Okt. 202228,3028,7827,4228,4728,4712.203.200
25. Okt. 202230,1930,4529,8930,0530,052.120.800
24. Okt. 202230,9231,1329,9630,2230,221.986.900
24. Okt. 20220.457242 Dividende
21. Okt. 202231,2232,0531,2231,8731,412.216.100
20. Okt. 202231,1731,3430,9331,3230,872.149.000
19. Okt. 202230,8331,0330,5930,7930,351.747.300
18. Okt. 202230,6930,9930,4730,8430,402.325.900
17. Okt. 202230,3730,7030,1730,3629,921.584.800
14. Okt. 202230,3530,8130,0130,0929,662.662.800
13. Okt. 202230,3330,5329,9030,1429,712.237.400
11. Okt. 202231,1331,3130,3430,4930,051.975.600
10. Okt. 202231,7831,7831,1031,2330,781.569.800
07. Okt. 202231,7131,9231,2431,5331,081.313.500
06. Okt. 202232,3032,5231,8431,8431,381.583.900
05. Okt. 202231,8632,3531,8632,2031,741.540.400
04. Okt. 202232,3532,5231,9532,1731,711.783.400
03. Okt. 202231,2732,2230,7031,9731,512.995.600
30. Sept. 202230,0930,4930,0230,3429,902.122.400
29. Sept. 202230,0030,4129,5530,1429,712.802.500
28. Sept. 202230,0530,5129,9430,1329,701.154.700
27. Sept. 202230,1530,3530,0630,0929,661.880.600
26. Sept. 202230,8030,8830,1530,2129,78811.300
23. Sept. 202231,0231,2630,6331,0330,582.031.700
22. Sept. 202231,4531,7330,7331,4731,022.352.800
21. Sept. 202231,2831,4630,7531,0530,602.204.700
20. Sept. 202230,3631,6030,3631,2830,832.575.700
19. Sept. 202229,4530,6629,2930,4930,053.617.900
16. Sept. 202229,7329,8829,4729,7229,293.126.600
15. Sept. 202229,9430,3729,7429,7429,311.569.300
14. Sept. 202230,0930,2529,8729,9329,501.448.500
13. Sept. 202230,4030,5430,0430,0829,652.191.700
12. Sept. 202230,1930,9730,1930,4930,051.254.300
09. Sept. 202229,7730,3729,7430,1729,741.667.800
08. Sept. 202229,9929,9929,2829,5329,112.216.700
06. Sept. 202229,7729,9929,5029,7229,291.904.700
05. Sept. 202229,6330,0229,6329,9029,471.187.300
02. Sept. 202229,5930,0829,4729,5429,122.445.000
01. Sept. 202229,4329,6928,8029,4629,042.329.500
31. Aug. 202230,0530,3329,3229,3728,955.027.400
30. Aug. 202230,1530,3329,9330,0529,621.908.400
29. Aug. 202229,9830,2529,8030,0029,571.459.900
26. Aug. 202230,3830,6529,9730,0729,641.366.200
25. Aug. 202229,9430,4029,8530,2329,801.693.300
24. Aug. 202229,8129,9929,6829,8829,451.389.600
23. Aug. 202229,5029,9229,5029,7529,321.381.100
22. Aug. 202229,7729,8529,4429,6029,181.335.500
19. Aug. 202230,2930,3629,8730,0129,581.902.400
18. Aug. 202230,1930,4730,0030,4530,011.669.900
17. Aug. 202229,8030,2729,8030,1329,701.337.400
16. Aug. 202229,8730,1429,6029,9629,531.736.900
15. Aug. 202230,5030,5030,5030,5030,06-
15. Aug. 20220.45727 Dividende
12. Aug. 202230,5230,7730,3030,5029,611.505.300
11. Aug. 202230,4630,6430,1030,2029,322.214.300
10. Aug. 202229,9030,4429,6630,1729,292.377.500
09. Aug. 202229,4629,8829,3129,6028,742.395.900
08. Aug. 202229,3929,6329,1829,4028,542.230.200
05. Aug. 202228,8329,3528,4929,2328,382.393.900
04. Aug. 202228,5528,8028,3428,6827,841.487.600
03. Aug. 202227,8628,4727,7828,2927,473.183.000
02. Aug. 202227,7228,1627,5827,8527,042.893.700
01. Aug. 202228,2928,3327,5127,6626,853.455.300
29. Juli 202228,5328,8628,1828,2927,473.330.400
28. Juli 202227,5328,5426,9728,5427,714.817.800
27. Juli 202228,1728,1727,7227,8427,032.289.900
26. Juli 202228,0028,2227,6827,9727,161.745.500
25. Juli 202227,6528,0727,6528,0227,201.770.100
22. Juli 202228,4328,4427,2827,5326,733.121.100
21. Juli 202228,0728,4927,9228,3027,481.926.900
20. Juli 202228,4028,5628,0528,2427,421.946.300
19. Juli 202227,6328,4427,3228,4427,611.850.700
18. Juli 202227,3027,5927,1727,4426,641.664.700
15. Juli 202226,9827,3026,6527,1526,362.567.400
14. Juli 202227,1527,2426,5626,8926,113.035.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...