Deutsche Märkte schließen in 1 Stunde 42 Minute

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

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
28,40-0,11 (-0,39%)
Ab 11:32AM BRT. Markt geöffnet.
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 202428,5228,5728,3628,4028,4068.100
23. Feb. 202429,0029,0028,3328,5128,511.061.400
22. Feb. 202429,0029,0428,7028,9028,901.597.200
21. Feb. 202429,3629,4528,8028,9728,971.585.800
20. Feb. 202428,9929,6928,9529,3629,361.905.200
19. Feb. 202429,3529,3628,8329,0929,091.364.200
16. Feb. 202428,4829,2328,4829,0529,051.646.200
15. Feb. 202428,4428,6228,2728,4728,472.071.100
14. Feb. 202428,3928,6328,1528,2428,241.044.900
09. Feb. 202428,3428,7128,3428,5328,531.104.900
08. Feb. 202429,0629,1428,3528,4028,401.786.800
07. Feb. 202429,8229,8228,9029,0629,061.496.800
06. Feb. 202429,1529,7929,1529,7629,762.112.300
05. Feb. 202428,8529,2528,7529,1329,131.295.600
02. Feb. 202429,1129,5028,7628,8128,811.865.700
01. Feb. 202428,7229,3028,3129,1329,135.124.600
31. Jan. 202428,6728,8528,1228,6528,658.242.000
30. Jan. 202429,0429,3828,8829,2029,202.629.500
29. Jan. 202429,5029,5028,8728,9128,911.394.700
26. Jan. 202429,0229,6729,0229,3829,381.888.500
25. Jan. 202429,7029,7029,1029,1829,181.635.700
24. Jan. 202429,7629,9629,3529,5029,501.361.000
23. Jan. 202430,0030,1429,5129,7329,731.661.700
22. Jan. 202429,7530,0029,5329,9129,912.226.400
22. Jan. 20240.402856 Dividende
19. Jan. 202430,1230,3429,8430,2129,811.725.300
18. Jan. 202430,1030,2029,8229,9129,511.827.100
17. Jan. 202429,8130,1429,6830,0729,672.179.200
16. Jan. 202430,0530,2129,5529,7629,363.352.400
15. Jan. 202430,3530,4929,9130,2929,891.334.400
12. Jan. 202430,6030,9530,1630,3329,931.980.100
11. Jan. 202430,6130,7930,2030,5130,101.794.200
10. Jan. 202430,9931,1530,3230,6130,203.307.200
09. Jan. 202431,7431,8630,9830,9930,581.912.100
08. Jan. 202432,0532,2731,8131,9231,491.248.400
05. Jan. 202431,6032,2531,5432,1331,70990.000
04. Jan. 202432,0032,0931,2631,7131,291.391.800
03. Jan. 202431,9532,3431,9532,0131,58833.600
02. Jan. 202432,2932,2931,7632,0531,621.714.900
28. Dez. 202332,2332,3031,9532,3031,871.103.000
27. Dez. 202331,7032,1931,5632,0831,651.021.000
26. Dez. 202331,5531,8731,5431,7031,28768.800
22. Dez. 202331,3931,9631,3631,5431,121.518.700
21. Dez. 202331,4931,7931,2631,3830,962.041.100
20. Dez. 202332,0032,1531,2531,3130,893.499.700
19. Dez. 202331,6532,4831,6531,9231,492.285.800
18. Dez. 202331,5931,9131,3131,6331,211.656.200
15. Dez. 202331,9032,0331,4131,4130,992.663.500
14. Dez. 202331,8032,4331,6431,8031,381.966.000
13. Dez. 202330,7731,8230,6831,7531,331.659.500
12. Dez. 202331,1731,1730,5930,7730,36632.800
11. Dez. 202331,1031,1630,8631,0130,60763.900
08. Dez. 202330,6531,2230,5631,1030,69846.800
07. Dez. 202330,6630,8830,5330,7130,301.234.300
06. Dez. 202331,1231,2030,6030,6030,191.393.100
05. Dez. 202330,9831,4530,9331,0830,671.215.100
04. Dez. 202330,6031,1530,5330,9630,551.727.300
01. Dez. 202331,0031,0031,0031,0030,59-
30. Nov. 202330,7031,2430,6431,0030,592.567.800
29. Nov. 202330,5530,9030,4230,7030,291.349.400
28. Nov. 202330,5030,9030,3530,5530,141.931.800
27. Nov. 202330,7430,9430,3730,6030,191.420.200
24. Nov. 202330,9030,9030,5430,7030,29897.100
23. Nov. 202331,0131,2830,8130,9530,54707.100
22. Nov. 202330,9131,3030,7731,0130,601.693.400
21. Nov. 202330,8631,1630,6530,7030,291.872.100
20. Nov. 202330,9130,9730,4930,9730,562.157.700
17. Nov. 202331,8531,9430,9231,0130,603.210.000
16. Nov. 202330,9432,0430,5931,9831,552.510.400
14. Nov. 202330,2430,8029,7530,8030,392.109.900
13. Nov. 202329,7830,0729,5430,0729,671.253.600
10. Nov. 202329,5230,0829,0829,8729,472.451.800
09. Nov. 202329,4029,5529,0229,2128,821.610.100
08. Nov. 202328,6029,1928,5329,1728,781.854.200
07. Nov. 202327,7828,4927,7128,4428,062.709.000
06. Nov. 202327,8527,9527,5927,7627,391.824.600
03. Nov. 202327,7827,9627,6227,7627,395.541.900
01. Nov. 202326,9927,4426,9227,2026,842.652.900
31. Okt. 202326,8626,9626,6826,9226,561.716.100
30. Okt. 202327,1227,2726,7126,7126,351.525.300
27. Okt. 202327,8427,8526,9927,0626,702.649.000
26. Okt. 202326,9927,8226,6127,7627,393.317.500
25. Okt. 202327,6328,4426,9926,9926,635.206.000
24. Okt. 202326,9927,7126,8627,4727,105.642.800
23. Okt. 202326,1127,0126,0126,7926,433.428.700
20. Okt. 202326,3826,6226,1026,2125,861.824.300
20. Okt. 20230.403366 Dividende
19. Okt. 202326,5227,1526,5026,8126,052.552.500
18. Okt. 202326,6426,8526,4626,5125,761.927.500
17. Okt. 202327,2627,2726,5926,7726,022.141.600
16. Okt. 202327,5927,7027,4027,4026,631.234.500
13. Okt. 202328,1028,1027,4127,4826,711.531.400
11. Okt. 202327,4027,9827,3627,9827,191.950.300
10. Okt. 202327,5027,8927,3427,7626,982.482.500
09. Okt. 202327,1027,4326,9227,4326,662.521.200
06. Okt. 202326,5427,3626,5127,1926,423.033.400
05. Okt. 202326,0426,9126,0426,6825,933.366.700
04. Okt. 202325,7626,1625,6426,0625,332.677.400
03. Okt. 202325,8525,9425,6025,7024,982.138.200
02. Okt. 202326,0426,2225,8825,9225,191.906.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...