Banco Santander (Brasil) S.A. SANB3
BMFBOVESPA · Brezilya · Finans
BRL 13,90-0,50 (-%3,47)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 13,90 | -%3,47 | BRL 14,43 | BRL 14,43 | BRL 13,86 | 67,90K |
| 2026-09-30 | BRL 14,40 | -%2,37 | BRL 14,83 | BRL 14,95 | BRL 14,39 | 120,10K |
| 2026-09-29 | BRL 14,75 | -%0,27 | BRL 14,80 | BRL 14,91 | BRL 14,72 | 66,60K |
| 2026-09-28 | BRL 14,79 | -%0,34 | BRL 14,84 | BRL 14,95 | BRL 14,70 | 92,10K |
| 2026-09-25 | BRL 14,84 | +%0,95 | BRL 14,69 | BRL 14,92 | BRL 14,69 | 70,00K |
| 2026-09-24 | BRL 14,70 | -%0,61 | BRL 14,61 | BRL 14,87 | BRL 14,61 | 59,00K |
| 2026-09-23 | BRL 14,79 | -%1,07 | BRL 14,80 | BRL 14,94 | BRL 14,63 | 71,80K |
| 2026-09-22 | BRL 14,95 | %0,00 | BRL 14,85 | BRL 15,06 | BRL 14,75 | 95,90K |
| 2026-09-21 | BRL 14,95 | +%1,36 | BRL 14,90 | BRL 15,04 | BRL 14,88 | 75,30K |
| 2026-09-18 | BRL 14,75 | -%2,90 | BRL 15,15 | BRL 15,15 | BRL 14,71 | 92,70K |
| 2026-09-17 | BRL 15,19 | +%2,15 | BRL 14,96 | BRL 15,35 | BRL 14,95 | 199,60K |
| 2026-09-16 | BRL 14,87 | -%1,20 | BRL 15,00 | BRL 15,09 | BRL 14,79 | 54,70K |
| 2026-09-15 | BRL 15,05 | -%0,20 | BRL 15,00 | BRL 15,25 | BRL 14,98 | 49,30K |
| 2026-09-14 | BRL 15,08 | -%1,44 | BRL 15,00 | BRL 15,23 | BRL 14,96 | 94,00K |
| 2026-09-11 | BRL 15,30 | +%2,48 | BRL 15,00 | BRL 15,33 | BRL 15,00 | 179,50K |
| 2026-09-10 | BRL 14,93 | +%0,27 | BRL 14,89 | BRL 15,08 | BRL 14,83 | 114,50K |
| 2026-09-09 | BRL 14,89 | -%1,00 | BRL 14,96 | BRL 14,99 | BRL 14,76 | 79,20K |
| 2026-09-08 | BRL 15,04 | -%0,99 | BRL 15,18 | BRL 15,41 | BRL 14,93 | 149,00K |
| 2026-09-04 | BRL 15,19 | +%0,13 | BRL 15,11 | BRL 15,24 | BRL 15,09 | 172,20K |
| 2026-09-03 | BRL 15,17 | +%1,34 | BRL 14,97 | BRL 15,30 | BRL 14,95 | 355,40K |
| 2026-09-02 | BRL 14,97 | +%2,75 | BRL 14,63 | BRL 14,99 | BRL 14,61 | 233,10K |
| 2026-09-01 | BRL 14,57 | -%1,15 | BRL 14,74 | BRL 14,84 | BRL 14,57 | 272,70K |
| 2026-08-31 | BRL 14,74 | -%2,06 | BRL 15,05 | BRL 15,10 | BRL 14,74 | 126,30K |
| 2026-08-28 | BRL 15,05 | +%2,73 | BRL 14,75 | BRL 15,05 | BRL 14,74 | 148,90K |
| 2026-08-27 | BRL 14,65 | -%1,55 | BRL 14,58 | BRL 14,88 | BRL 14,58 | 105,90K |
| 2026-08-26 | BRL 14,88 | +%1,71 | BRL 14,67 | BRL 15,05 | BRL 14,67 | 152,40K |
| 2026-08-25 | BRL 14,63 | -%0,61 | BRL 14,42 | BRL 14,80 | BRL 14,32 | 1,04M |
| 2026-08-24 | BRL 14,72 | +%1,03 | BRL 14,57 | BRL 14,98 | BRL 14,54 | 233,90K |
| 2026-08-21 | BRL 14,57 | +%1,25 | BRL 14,52 | BRL 14,85 | BRL 14,52 | 129,10K |
| 2026-08-20 | BRL 14,39 | +%0,98 | BRL 14,20 | BRL 14,49 | BRL 14,11 | 180,90K |
| 2026-08-19 | BRL 14,25 | -%1,59 | BRL 14,50 | BRL 14,76 | BRL 14,22 | 362,50K |
| 2026-08-18 | BRL 14,48 | -%2,36 | BRL 14,75 | BRL 14,86 | BRL 14,48 | 179,40K |
| 2026-08-17 | BRL 14,83 | -%0,74 | BRL 14,66 | BRL 15,05 | BRL 14,66 | 263,50K |
| 2026-08-14 | BRL 14,94 | -%0,33 | BRL 14,81 | BRL 15,24 | BRL 14,80 | 768,50K |
| 2026-08-13 | BRL 14,99 | +%0,60 | BRL 14,80 | BRL 15,19 | BRL 14,80 | 688,00K |
| 2026-08-12 | BRL 14,90 | -%0,27 | BRL 14,93 | BRL 15,07 | BRL 14,81 | 633,30K |
| 2026-08-11 | BRL 14,94 | +%2,40 | BRL 14,50 | BRL 14,99 | BRL 14,50 | 612,90K |
| 2026-08-07 | BRL 14,59 | +%0,07 | BRL 14,58 | BRL 14,89 | BRL 14,50 | 355,10K |
| 2026-08-06 | BRL 14,58 | -%1,29 | BRL 14,68 | BRL 14,94 | BRL 14,58 | 394,10K |
| 2026-08-05 | BRL 14,77 | +%2,50 | BRL 14,52 | BRL 14,88 | BRL 14,52 | 630,20K |
| 2026-08-04 | BRL 14,41 | +%0,70 | BRL 14,19 | BRL 14,62 | BRL 14,13 | 1,15M |
| 2026-08-03 | BRL 14,31 | -%0,97 | BRL 14,31 | BRL 14,45 | BRL 14,02 | 1,64M |
| 2026-07-31 | BRL 14,45 | +%15,23 | BRL 14,00 | BRL 14,70 | BRL 13,84 | 2,24M |
| 2026-07-30 | BRL 12,54 | -%1,65 | BRL 12,70 | BRL 12,79 | BRL 12,36 | 1,02M |
| 2026-07-29 | BRL 12,75 | -%6,93 | BRL 12,90 | BRL 13,09 | BRL 12,65 | 1,44M |
| 2026-07-28 | BRL 13,70 | +%2,24 | BRL 13,50 | BRL 13,84 | BRL 13,49 | 262,60K |
| 2026-07-27 | BRL 13,40 | +%4,04 | BRL 12,99 | BRL 13,40 | BRL 12,91 | 130,60K |
| 2026-07-24 | BRL 12,88 | -%1,75 | BRL 13,11 | BRL 13,12 | BRL 12,82 | 147,40K |
| 2026-07-23 | BRL 13,11 | -%1,06 | BRL 13,25 | BRL 13,29 | BRL 13,10 | 269,30K |
| 2026-07-22 | BRL 13,25 | -%0,75 | BRL 13,17 | BRL 13,25 | BRL 12,99 | 181,80K |
| 2026-07-21 | BRL 13,35 | +%0,68 | BRL 13,36 | BRL 13,50 | BRL 13,26 | 232,70K |
| 2026-07-20 | BRL 13,26 | +%1,22 | BRL 13,20 | BRL 13,37 | BRL 13,06 | 438,20K |
| 2026-07-17 | BRL 13,10 | -%0,38 | BRL 13,11 | BRL 13,24 | BRL 13,01 | 327,70K |
| 2026-07-16 | BRL 13,15 | -%0,23 | BRL 13,18 | BRL 13,26 | BRL 12,88 | 296,20K |
| 2026-07-15 | BRL 13,18 | -%1,86 | BRL 13,49 | BRL 13,49 | BRL 13,15 | 300,10K |
| 2026-07-14 | BRL 13,43 | +%1,28 | BRL 13,26 | BRL 13,50 | BRL 13,26 | 199,90K |
| 2026-07-13 | BRL 13,26 | +%0,08 | BRL 13,25 | BRL 13,47 | BRL 13,10 | 167,40K |
| 2026-07-10 | BRL 13,25 | +%5,41 | BRL 12,72 | BRL 13,25 | BRL 12,70 | 200,10K |
| 2026-07-09 | BRL 12,57 | +%1,95 | BRL 12,41 | BRL 12,64 | BRL 12,31 | 78,00K |
| 2026-07-08 | BRL 12,33 | -%1,36 | BRL 12,51 | BRL 12,57 | BRL 12,24 | 285,00K |
| 2026-07-07 | BRL 12,50 | -%3,10 | BRL 12,99 | BRL 12,99 | BRL 12,50 | 307,90K |
| 2026-07-06 | BRL 12,90 | -%0,15 | BRL 12,97 | BRL 12,97 | BRL 12,82 | 100,80K |
| 2026-07-03 | BRL 12,92 | -%0,23 | BRL 12,94 | BRL 12,98 | BRL 12,85 | 63,50K |
| 2026-07-02 | BRL 12,95 | +%0,39 | BRL 12,91 | BRL 12,99 | BRL 12,85 | 83,90K |
| 2026-07-01 | BRL 12,90 | +%0,47 | BRL 12,83 | BRL 12,92 | BRL 12,61 | 86,10K |
| 2026-06-30 | BRL 12,84 | %0,00 | BRL 12,84 | BRL 12,85 | BRL 12,64 | 80,30K |
| 2026-06-29 | BRL 12,84 | +%1,66 | BRL 12,75 | BRL 12,84 | BRL 12,62 | 64,40K |
| 2026-06-26 | BRL 12,63 | +%0,56 | BRL 12,57 | BRL 12,80 | BRL 12,43 | 125,60K |
| 2026-06-25 | BRL 12,56 | -%1,10 | BRL 12,90 | BRL 12,90 | BRL 12,56 | 121,50K |
| 2026-06-24 | BRL 12,70 | -%1,24 | BRL 12,84 | BRL 12,90 | BRL 12,66 | 115,30K |
| 2026-06-23 | BRL 12,86 | -%0,54 | BRL 12,90 | BRL 12,97 | BRL 12,80 | 61,60K |
| 2026-06-22 | BRL 12,93 | +%1,02 | BRL 12,92 | BRL 13,01 | BRL 12,91 | 35,10K |
| 2026-06-19 | BRL 12,80 | -%0,78 | BRL 12,91 | BRL 13,08 | BRL 12,80 | 151,20K |
| 2026-06-18 | BRL 12,90 | -%1,45 | BRL 13,19 | BRL 13,30 | BRL 12,86 | 161,30K |
| 2026-06-17 | BRL 13,09 | -%0,15 | BRL 13,12 | BRL 13,40 | BRL 13,08 | 60,90K |
| 2026-06-16 | BRL 13,11 | +%0,38 | BRL 13,01 | BRL 13,20 | BRL 12,99 | 42,20K |
| 2026-06-15 | BRL 13,06 | -%0,99 | BRL 13,40 | BRL 13,48 | BRL 13,06 | 100,80K |
| 2026-06-12 | BRL 13,19 | +%0,76 | BRL 13,01 | BRL 13,35 | BRL 13,01 | 36,50K |
| 2026-06-11 | BRL 13,09 | -%0,23 | BRL 13,12 | BRL 13,26 | BRL 12,89 | 74,90K |
| 2026-06-10 | BRL 13,12 | +%0,46 | BRL 13,03 | BRL 13,12 | BRL 12,92 | 36,70K |
| 2026-06-09 | BRL 13,06 | +%0,23 | BRL 13,04 | BRL 13,24 | BRL 13,03 | 99,20K |
| 2026-06-08 | BRL 13,03 | +%0,31 | BRL 13,05 | BRL 13,05 | BRL 12,83 | 76,50K |
| 2026-06-05 | BRL 12,99 | +%0,15 | BRL 12,98 | BRL 13,09 | BRL 12,89 | 71,80K |
| 2026-06-03 | BRL 12,97 | -%1,59 | BRL 13,04 | BRL 13,08 | BRL 12,89 | 169,30K |
| 2026-06-02 | BRL 13,18 | +%0,15 | BRL 13,33 | BRL 13,36 | BRL 13,02 | 58,50K |
| 2026-06-01 | BRL 13,16 | -%0,53 | BRL 13,21 | BRL 13,36 | BRL 13,01 | 119,70K |
| 2026-05-29 | BRL 13,23 | +%0,23 | BRL 13,20 | BRL 13,33 | BRL 13,07 | 83,40K |
| 2026-05-28 | BRL 13,20 | -%0,53 | BRL 13,53 | BRL 13,53 | BRL 13,12 | 60,70K |
| 2026-05-27 | BRL 13,27 | +%0,30 | BRL 13,34 | BRL 13,42 | BRL 13,21 | 57,60K |
| 2026-05-26 | BRL 13,23 | -%1,27 | BRL 13,39 | BRL 13,39 | BRL 13,10 | 59,70K |