Börse:
5,528$
-3,52%
Echtzeit-Aktienkurs Banco Santander (Brasil) S.A.
Bid:
5,464$
Ask:
5,593$
Aktienkurse zur Banco Santander (Brasil) S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 5,60 | 5,61 | 5,49 | 5,52 | -3,65% | - |
| 26.01.2023 | 5,67 | 5,74 | 5,63 | 5,73 | 1,78% | 955.691,00 |
| 25.01.2023 | 5,56 | 5,67 | 5,54 | 5,63 | 1,81% | 540.946,00 |
| 24.01.2023 | 5,54 | 5,56 | 5,48 | 5,53 | 2,60% | 1.566.984,00 |
| 23.01.2023 | 5,40 | 5,52 | 5,36 | 5,39 | -4,09% | 2.494.264,00 |
| 20.01.2023 | 5,59 | 5,62 | 5,56 | 5,62 | -0,53% | 1.263.141,00 |
| 19.01.2023 | 5,61 | 5,67 | 5,55 | 5,65 | -0,35% | 724.420,00 |
| 18.01.2023 | 5,77 | 5,82 | 5,64 | 5,67 | 0,00% | 1.032.165,00 |
| 17.01.2023 | 5,68 | 5,73 | 5,63 | 5,67 | -3,24% | 1.125.131,00 |
| 13.01.2023 | 5,84 | 5,90 | 5,82 | 5,86 | -0,85% | 888.097,00 |
| 12.01.2023 | 5,96 | 6,01 | 5,85 | 5,91 | -2,96% | 2.166.346,00 |
| 11.01.2023 | 5,98 | 6,11 | 5,93 | 6,09 | 3,92% | 1.234.436,00 |
| 10.01.2023 | 5,68 | 5,86 | 5,63 | 5,86 | 5,02% | 2.115.169,00 |
| 09.01.2023 | 5,50 | 5,62 | 5,46 | 5,58 | -1,06% | 1.173.276,00 |
| 06.01.2023 | 5,51 | 5,64 | 5,49 | 5,64 | 4,25% | 827.644,00 |
| 05.01.2023 | 5,29 | 5,41 | 5,28 | 5,41 | 3,24% | 1.539.952,00 |
| 04.01.2023 | 5,11 | 5,24 | 5,10 | 5,24 | 3,97% | 1.240.455,00 |
| 03.01.2023 | 5,19 | 5,22 | 5,03 | 5,04 | -6,49% | 1.950.172,00 |
| 30.12.2022 | 5,39 | 5,47 | 5,34 | 5,39 | 0,00% | 794.795,00 |
| 29.12.2022 | 5,42 | 5,46 | 5,32 | 5,39 | -0,55% | 640.169,00 |
| 28.12.2022 | 5,36 | 5,45 | 5,34 | 5,42 | 2,46% | 701.781,00 |
| 27.12.2022 | 5,24 | 5,31 | 5,21 | 5,29 | -3,29% | 813.715,00 |
| 23.12.2022 | 5,45 | 5,54 | 5,43 | 5,47 | 1,67% | 875.356,00 |
| 22.12.2022 | 5,34 | 5,39 | 5,29 | 5,38 | 1,51% | 1.259.537,00 |
| 21.12.2022 | 5,24 | 5,33 | 5,23 | 5,30 | 0,57% | 1.555.556,00 |
| 20.12.2022 | 5,20 | 5,33 | 5,20 | 5,27 | 4,98% | 1.274.532,00 |
| 19.12.2022 | 4,95 | 5,05 | 4,94 | 5,02 | 2,45% | 1.125.239,00 |
| 16.12.2022 | 4,90 | 4,96 | 4,86 | 4,90 | 1,45% | 2.148.051,00 |
| 15.12.2022 | 4,88 | 4,98 | 4,82 | 4,83 | -1,43% | 2.184.356,00 |
| 14.12.2022 | 4,86 | 4,91 | 4,80 | 4,90 | 0,41% | 1.515.130,00 |
| 13.12.2022 | 5,05 | 5,08 | 4,87 | 4,88 | -3,37% | 2.044.423,00 |
| 12.12.2022 | 5,03 | 5,07 | 4,93 | 5,05 | -2,13% | 1.637.167,00 |
| 09.12.2022 | 5,16 | 5,24 | 5,16 | 5,16 | -0,58% | 1.258.613,00 |
| 08.12.2022 | 5,25 | 5,32 | 5,17 | 5,19 | -2,44% | 928.191,00 |
| 07.12.2022 | 5,28 | 5,38 | 5,28 | 5,32 | 0,95% | 855.165,00 |
| 06.12.2022 | 5,20 | 5,30 | 5,18 | 5,27 | 2,73% | 969.803,00 |
| 05.12.2022 | 5,25 | 5,25 | 5,13 | 5,13 | -4,11% | 1.018.617,00 |
| 02.12.2022 | 5,36 | 5,47 | 5,32 | 5,35 | 0,56% | 961.894,00 |
| 01.12.2022 | 5,35 | 5,35 | 5,24 | 5,32 | -0,19% | 728.918,00 |
| 30.11.2022 | 5,18 | 5,33 | 5,18 | 5,33 | 1,52% | 545.590,00 |
| 29.11.2022 | 5,12 | 5,31 | 5,12 | 5,25 | 3,14% | 1.043.966,00 |
| 28.11.2022 | 5,15 | 5,16 | 5,08 | 5,09 | -1,74% | 709.061,00 |
| 25.11.2022 | 5,26 | 5,27 | 5,15 | 5,18 | -0,58% | 862.543,00 |
| 23.11.2022 | 5,12 | 5,22 | 5,09 | 5,21 | 0,39% | 885.521,00 |
| 22.11.2022 | 5,19 | 5,26 | 5,14 | 5,19 | -0,57% | 1.410.773,00 |
| 21.11.2022 | 5,20 | 5,24 | 5,10 | 5,22 | 1,36% | 927.665,00 |
| 18.11.2022 | 5,23 | 5,27 | 5,13 | 5,15 | 0,19% | 1.310.211,00 |
| 17.11.2022 | 5,04 | 5,16 | 5,01 | 5,14 | 0,00% | 3.130.095,00 |
| 16.11.2022 | 5,31 | 5,36 | 5,11 | 5,14 | -3,38% | 2.697.956,00 |
| 15.11.2022 | 5,42 | 5,42 | 5,21 | 5,32 | -0,56% | 2.554.838,00 |
| 14.11.2022 | 5,37 | 5,46 | 5,27 | 5,35 | -0,74% | 2.932.612,00 |
| 11.11.2022 | 5,33 | 5,47 | 5,30 | 5,39 | 4,46% | 2.758.563,00 |
| 10.11.2022 | 5,33 | 5,33 | 5,14 | 5,16 | -7,69% | 2.178.051,00 |
| 09.11.2022 | 5,87 | 5,94 | 5,54 | 5,59 | -6,99% | 3.064.621,00 |
| 08.11.2022 | 5,97 | 6,06 | 5,93 | 6,01 | 2,56% | 2.849.849,00 |
| 07.11.2022 | 5,86 | 5,94 | 5,74 | 5,86 | -0,17% | 3.795.365,00 |
| 04.11.2022 | 5,84 | 5,91 | 5,80 | 5,87 | 3,53% | 1.676.292,00 |
| 03.11.2022 | 5,49 | 5,69 | 5,49 | 5,67 | 3,66% | 1.363.858,00 |
| 02.11.2022 | 5,65 | 5,67 | 5,47 | 5,47 | -4,04% | 1.196.904,00 |
| 01.11.2022 | 5,70 | 5,76 | 5,62 | 5,70 | 0,00% | 3.058.518,00 |
| 31.10.2022 | 5,35 | 5,72 | 5,35 | 5,70 | 6,74% | 3.487.988,00 |
| 28.10.2022 | 5,29 | 5,38 | 5,27 | 5,34 | -1,66% | 2.781.133,00 |
| 27.10.2022 | 5,30 | 5,56 | 5,29 | 5,43 | 3,82% | 3.375.197,00 |
| 26.10.2022 | 5,28 | 5,41 | 5,22 | 5,23 | -7,92% | 3.768.964,00 |
| 25.10.2022 | 5,65 | 5,78 | 5,62 | 5,68 | -0,70% | 1.477.089,00 |
| 24.10.2022 | 5,90 | 5,92 | 5,67 | 5,72 | -8,04% | 1.726.061,00 |
| 21.10.2022 | 6,02 | 6,26 | 6,02 | 6,22 | 4,01% | 1.502.688,00 |
| 20.10.2022 | 5,96 | 6,04 | 5,95 | 5,98 | 2,05% | 1.420.784,00 |
| 19.10.2022 | 5,88 | 5,92 | 5,82 | 5,86 | -0,68% | 1.051.114,00 |
| 18.10.2022 | 5,88 | 5,90 | 5,79 | 5,90 | 2,43% | 1.767.937,00 |
| 17.10.2022 | 5,75 | 5,87 | 5,74 | 5,76 | 1,77% | 977.541,00 |
| 14.10.2022 | 5,84 | 5,86 | 5,66 | 5,66 | -1,91% | 1.280.002,00 |
| 13.10.2022 | 5,65 | 5,87 | 5,63 | 5,77 | 1,23% | 1.570.899,00 |
| 12.10.2022 | 5,82 | 5,82 | 5,66 | 5,70 | -1,72% | 1.059.436,00 |
| 11.10.2022 | 6,01 | 6,02 | 5,79 | 5,80 | -4,29% | 1.941.109,00 |
| 10.10.2022 | 6,05 | 6,09 | 6,01 | 6,06 | -0,49% | 1.287.232,00 |
| 07.10.2022 | 6,09 | 6,10 | 6,02 | 6,09 | -1,14% | 1.340.938,00 |
| 06.10.2022 | 6,22 | 6,29 | 6,15 | 6,16 | -1,28% | 1.099.127,00 |
| 05.10.2022 | 6,15 | 6,26 | 6,12 | 6,24 | -0,16% | 1.349.421,00 |
| 04.10.2022 | 6,26 | 6,29 | 6,16 | 6,25 | 0,81% | 1.548.655,00 |
| 03.10.2022 | 5,88 | 6,25 | 5,85 | 6,20 | 9,93% | 2.918.462,00 |
| 30.09.2022 | 5,57 | 5,69 | 5,57 | 5,64 | 0,53% | 1.873.822,00 |
| 29.09.2022 | 5,58 | 5,64 | 5,45 | 5,61 | -0,88% | 1.577.368,00 |
| 28.09.2022 | 5,64 | 5,72 | 5,60 | 5,66 | 0,53% | 1.258.763,00 |
| 27.09.2022 | 5,64 | 5,71 | 5,60 | 5,63 | -0,18% | 1.380.175,00 |
| 26.09.2022 | 5,73 | 5,77 | 5,56 | 5,64 | -4,41% | 1.753.018,00 |
| 23.09.2022 | 6,01 | 6,01 | 5,85 | 5,90 | -4,84% | 1.899.513,00 |
| 22.09.2022 | 6,01 | 6,21 | 5,96 | 6,20 | 3,16% | 1.581.110,00 |
| 21.09.2022 | 6,06 | 6,13 | 5,94 | 6,01 | -1,31% | 1.961.344,00 |
| 20.09.2022 | 5,92 | 6,16 | 5,90 | 6,09 | 2,35% | 1.513.068,00 |
| 19.09.2022 | 5,60 | 5,95 | 5,59 | 5,95 | 4,75% | 1.549.041,00 |
| 16.09.2022 | 5,66 | 5,70 | 5,61 | 5,68 | -0,70% | 2.286.542,00 |
| 15.09.2022 | 5,79 | 5,86 | 5,71 | 5,72 | -1,72% | 674.656,00 |
| 14.09.2022 | 5,81 | 5,87 | 5,79 | 5,82 | 0,00% | 584.573,00 |
| 13.09.2022 | 5,84 | 5,94 | 5,80 | 5,82 | -2,68% | 1.008.665,00 |
| 12.09.2022 | 5,99 | 6,07 | 5,96 | 5,98 | 1,70% | 898.565,00 |
| 09.09.2022 | 5,76 | 5,91 | 5,76 | 5,88 | 3,52% | 815.821,00 |
| 08.09.2022 | 5,69 | 5,73 | 5,62 | 5,68 | -1,22% | 1.230.642,00 |
| 07.09.2022 | 5,65 | 5,75 | 5,54 | 5,75 | 1,05% | 836.065,00 |
| 06.09.2022 | 5,79 | 5,79 | 5,65 | 5,69 | -1,22% | 1.007.805,00 |