5,644$
2,24%
Echtzeit-Aktienkurs Banco Santander (Brasil) S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander (Brasil) S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,56 | 5,65 | 5,54 | 5,65 | 2,35% | - |
| 19.10.2026 | 5,56 | 5,57 | 5,47 | 5,52 | -1,08% | 1.888.018,00 |
| 16.10.2026 | 5,65 | 5,68 | 5,53 | 5,58 | -0,18% | 1.528.303,00 |
| 15.10.2026 | 5,59 | 5,66 | 5,55 | 5,59 | 0,00% | 1.764.513,00 |
| 14.10.2026 | 5,67 | 5,68 | 5,59 | 5,59 | -2,78% | 1.949.001,00 |
| 13.10.2026 | 5,74 | 5,79 | 5,69 | 5,75 | -0,35% | 3.949.480,00 |
| 12.10.2026 | 5,81 | 5,82 | 5,76 | 5,77 | -0,69% | 1.711.798,00 |
| 09.10.2026 | 5,84 | 5,95 | 5,80 | 5,81 | -0,17% | 5.881.187,00 |
| 08.10.2026 | 5,81 | 5,92 | 5,79 | 5,82 | -1,02% | 6.402.634,00 |
| 07.10.2026 | 5,89 | 5,96 | 5,85 | 5,88 | -1,67% | 4.628.161,00 |
| 06.10.2026 | 5,91 | 6,02 | 5,79 | 5,98 | 3,46% | 8.181.108,00 |
| 05.10.2026 | 5,69 | 5,81 | 5,61 | 5,78 | 7,04% | 15.752.339,00 |
| 02.10.2026 | 5,30 | 5,40 | 5,27 | 5,40 | 1,31% | 2.477.182,00 |
| 01.10.2026 | 5,52 | 5,52 | 5,30 | 5,33 | -4,31% | 1.996.258,00 |
| 30.09.2026 | 5,73 | 5,73 | 5,56 | 5,57 | -1,94% | 1.751.615,00 |
| 29.09.2026 | 5,70 | 5,72 | 5,64 | 5,68 | -0,53% | 3.065.575,00 |
| 28.09.2026 | 5,68 | 5,77 | 5,67 | 5,71 | -0,87% | 4.932.289,00 |
| 25.09.2026 | 5,73 | 5,77 | 5,70 | 5,76 | 0,88% | 1.348.725,00 |
| 24.09.2026 | 5,72 | 5,75 | 5,65 | 5,71 | 0,18% | 3.120.595,00 |
| 23.09.2026 | 5,80 | 5,84 | 5,69 | 5,70 | -2,40% | 1.864.606,00 |
| 22.09.2026 | 5,88 | 5,91 | 5,80 | 5,84 | -0,68% | 1.714.734,00 |
| 21.09.2026 | 5,85 | 5,89 | 5,84 | 5,88 | 2,26% | 1.147.900,00 |
| 18.09.2026 | 5,79 | 5,83 | 5,74 | 5,75 | -3,36% | 1.665.926,00 |
| 17.09.2026 | 5,90 | 5,98 | 5,86 | 5,95 | 2,41% | 4.182.713,00 |
| 16.09.2026 | 5,87 | 5,90 | 5,77 | 5,81 | -0,85% | 4.459.469,00 |
| 15.09.2026 | 5,87 | 5,91 | 5,84 | 5,86 | -1,51% | 4.463.623,00 |
| 14.09.2026 | 5,86 | 5,96 | 5,85 | 5,95 | -1,16% | 2.525.648,00 |
| 11.09.2026 | 5,98 | 6,02 | 5,95 | 6,02 | 2,38% | 2.471.619,00 |
| 10.09.2026 | 5,83 | 5,95 | 5,83 | 5,88 | -0,17% | 4.822.513,00 |
| 09.09.2026 | 5,87 | 5,90 | 5,83 | 5,89 | -1,01% | 3.026.453,00 |
| 08.09.2026 | 6,05 | 6,05 | 5,95 | 5,95 | -0,17% | 6.046.551,00 |
| 04.09.2026 | 5,94 | 5,99 | 5,94 | 5,96 | -1,00% | 7.140.403,00 |
| 03.09.2026 | 5,97 | 6,03 | 5,93 | 6,02 | 2,21% | 7.192.952,00 |
| 02.09.2026 | 5,82 | 5,90 | 5,81 | 5,89 | 2,97% | 6.597.880,00 |
| 01.09.2026 | 5,73 | 5,80 | 5,70 | 5,72 | -0,52% | 6.401.745,00 |
| 31.08.2026 | 5,88 | 5,88 | 5,75 | 5,75 | -1,03% | 3.177.906,00 |
| 28.08.2026 | 5,78 | 5,83 | 5,77 | 5,81 | 1,40% | 2.009.083,00 |
| 27.08.2026 | 5,80 | 5,81 | 5,73 | 5,73 | -1,38% | 3.752.119,00 |
| 26.08.2026 | 5,84 | 5,86 | 5,79 | 5,81 | 0,17% | 3.030.390,00 |
| 25.08.2026 | 5,77 | 5,81 | 5,71 | 5,80 | 0,35% | 2.932.604,00 |
| 24.08.2026 | 5,73 | 5,85 | 5,73 | 5,78 | 0,70% | 2.755.865,00 |
| 21.08.2026 | 5,71 | 5,78 | 5,68 | 5,74 | 3,05% | 3.221.022,00 |
| 20.08.2026 | 5,59 | 5,65 | 5,55 | 5,57 | 0,00% | 1.799.113,00 |
| 19.08.2026 | 5,68 | 5,69 | 5,54 | 5,57 | -0,54% | 5.170.731,00 |
| 18.08.2026 | 5,70 | 5,74 | 5,59 | 5,60 | -1,93% | 5.877.898,00 |
| 17.08.2026 | 5,78 | 5,84 | 5,71 | 5,71 | -1,04% | 3.453.952,00 |
| 14.08.2026 | 5,79 | 5,85 | 5,70 | 5,77 | 0,00% | 7.281.128,00 |
| 13.08.2026 | 5,75 | 5,86 | 5,75 | 5,77 | 0,35% | 7.258.906,00 |
| 12.08.2026 | 5,77 | 5,83 | 5,72 | 5,75 | 0,00% | 6.944.898,00 |
| 11.08.2026 | 5,81 | 5,85 | 5,73 | 5,75 | -0,17% | 8.786.147,00 |
| 10.08.2026 | 5,80 | 5,86 | 5,76 | 5,76 | -0,86% | 6.429.963,00 |
| 07.08.2026 | 5,87 | 5,90 | 5,78 | 5,81 | 0,35% | 5.624.224,00 |
| 06.08.2026 | 5,85 | 5,91 | 5,78 | 5,79 | 0,00% | 2.121.644,00 |
| 05.08.2026 | 5,78 | 5,82 | 5,76 | 5,79 | 1,94% | 2.841.930,00 |
| 04.08.2026 | 5,78 | 5,81 | 5,67 | 5,68 | -1,05% | 3.821.953,00 |
| 03.08.2026 | 5,70 | 5,74 | 5,66 | 5,74 | 1,23% | 4.652.847,00 |
| 31.07.2026 | 5,63 | 5,81 | 5,62 | 5,67 | 12,28% | 12.592.890,00 |
| 30.07.2026 | 4,99 | 5,08 | 4,95 | 5,05 | -0,98% | 3.771.252,00 |
| 29.07.2026 | 5,25 | 5,25 | 5,08 | 5,10 | -6,93% | 3.233.354,00 |
| 28.07.2026 | 5,53 | 5,56 | 5,47 | 5,48 | 0,74% | 1.273.305,00 |
| 27.07.2026 | 5,37 | 5,48 | 5,36 | 5,44 | 2,64% | 1.145.985,00 |
| 24.07.2026 | 5,35 | 5,36 | 5,29 | 5,30 | -1,12% | 705.072,00 |
| 23.07.2026 | 5,38 | 5,42 | 5,31 | 5,36 | -1,65% | 774.686,00 |
| 22.07.2026 | 5,40 | 5,45 | 5,35 | 5,45 | 0,74% | 1.045.848,00 |
| 21.07.2026 | 5,42 | 5,45 | 5,39 | 5,41 | 0,74% | 1.099.863,00 |
| 20.07.2026 | 5,24 | 5,39 | 5,24 | 5,37 | 2,48% | 1.140.585,00 |
| 17.07.2026 | 5,23 | 5,29 | 5,21 | 5,24 | -0,95% | 992.834,00 |
| 16.07.2026 | 5,26 | 5,33 | 5,19 | 5,29 | -1,12% | 1.442.978,00 |
| 15.07.2026 | 5,40 | 5,41 | 5,32 | 5,35 | -0,74% | 3.036.602,00 |
| 14.07.2026 | 5,45 | 5,49 | 5,38 | 5,39 | 0,75% | 1.929.040,00 |
| 13.07.2026 | 5,44 | 5,48 | 5,31 | 5,35 | -0,74% | 1.838.407,00 |
| 10.07.2026 | 5,29 | 5,43 | 5,29 | 5,39 | 4,86% | 2.219.695,00 |
| 09.07.2026 | 5,07 | 5,19 | 5,06 | 5,14 | 1,98% | 1.382.307,00 |
| 08.07.2026 | 5,04 | 5,09 | 5,00 | 5,04 | -1,18% | 1.880.757,00 |
| 07.07.2026 | 5,24 | 5,30 | 5,10 | 5,10 | -3,59% | 4.531.420,00 |
| 06.07.2026 | 5,24 | 5,30 | 5,23 | 5,29 | 1,93% | 2.433.039,00 |
| 02.07.2026 | 5,27 | 5,30 | 5,19 | 5,19 | 0,00% | 1.231.378,00 |
| 01.07.2026 | 5,19 | 5,26 | 5,17 | 5,19 | -1,14% | 2.129.294,00 |
| 30.06.2026 | 5,17 | 5,27 | 5,14 | 5,25 | 0,38% | 1.148.777,00 |
| 29.06.2026 | 5,17 | 5,25 | 5,16 | 5,23 | 0,58% | 928.840,00 |
| 26.06.2026 | 5,11 | 5,23 | 5,10 | 5,20 | 0,78% | 1.487.795,00 |
| 25.06.2026 | 5,18 | 5,23 | 5,13 | 5,16 | 0,39% | 2.215.265,00 |
| 24.06.2026 | 5,24 | 5,25 | 5,13 | 5,14 | -2,28% | 1.545.861,00 |
| 23.06.2026 | 5,22 | 5,30 | 5,21 | 5,26 | -0,94% | 5.313.320,00 |
| 22.06.2026 | 5,28 | 5,35 | 5,27 | 5,31 | 2,17% | 1.365.524,00 |
| 19.06.2026 | 5,20 | 5,21 | 5,19 | 5,20 | -0,05% | - |
| 18.06.2026 | 5,35 | 5,39 | 5,20 | 5,20 | -3,17% | 1.246.330,00 |
| 17.06.2026 | 5,48 | 5,56 | 5,36 | 5,37 | -0,74% | 2.407.895,00 |
| 16.06.2026 | 5,38 | 5,44 | 5,37 | 5,41 | 0,19% | 2.327.338,00 |
| 15.06.2026 | 5,55 | 5,57 | 5,38 | 5,40 | -0,37% | 1.624.392,00 |
| 12.06.2026 | 5,44 | 5,49 | 5,40 | 5,42 | 0,93% | 1.632.181,00 |
| 11.06.2026 | 5,33 | 5,43 | 5,22 | 5,37 | 1,70% | 2.013.076,00 |
| 10.06.2026 | 5,23 | 5,30 | 5,22 | 5,28 | 0,00% | 1.348.615,00 |
| 09.06.2026 | 5,27 | 5,33 | 5,22 | 5,28 | 1,15% | 2.410.957,00 |
| 08.06.2026 | 5,20 | 5,24 | 5,16 | 5,22 | -0,38% | 2.414.121,00 |
| 05.06.2026 | 5,27 | 5,32 | 5,21 | 5,24 | -2,06% | 929.417,00 |
| 04.06.2026 | 5,42 | 5,42 | 5,32 | 5,35 | 0,94% | 493.552,00 |
| 03.06.2026 | 5,34 | 5,38 | 5,26 | 5,30 | -3,28% | 1.179.590,00 |
| 02.06.2026 | 5,46 | 5,53 | 5,42 | 5,48 | 0,92% | 2.022.842,00 |
| 01.06.2026 | 5,38 | 5,43 | 5,37 | 5,43 | -0,18% | 1.243.646,00 |