6,095$
1,58%
Echtzeit-Aktienkurs Banco Santander (Brasil) SA
Bid:
Ask:
Aktienkurse zur Banco Santander (Brasil) SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,97 | 6,11 | 5,89 | 6,09 | 1,50% | 1.091,00 |
| 06.03.2026 | 5,92 | 6,02 | 5,87 | 6,00 | -1,64% | 1.091,00 |
| 05.03.2026 | 6,19 | 6,25 | 6,05 | 6,10 | -3,79% | 865.412,00 |
| 04.03.2026 | 6,32 | 6,37 | 6,25 | 6,34 | 3,09% | 902.773,00 |
| 03.03.2026 | 6,00 | 6,21 | 5,90 | 6,15 | -4,50% | 1.818.267,00 |
| 02.03.2026 | 6,30 | 6,49 | 6,28 | 6,44 | -1,08% | 758.459,00 |
| 27.02.2026 | 6,57 | 6,62 | 6,47 | 6,51 | -1,96% | 688.058,00 |
| 26.02.2026 | 6,69 | 6,69 | 6,56 | 6,64 | -1,34% | 714.636,00 |
| 25.02.2026 | 6,84 | 6,84 | 6,65 | 6,73 | -1,46% | 746.867,00 |
| 24.02.2026 | 6,67 | 6,86 | 6,66 | 6,83 | 1,34% | 1.108.979,00 |
| 23.02.2026 | 6,97 | 7,02 | 6,72 | 6,74 | -4,40% | 1.132.365,00 |
| 20.02.2026 | 6,76 | 7,05 | 6,76 | 7,05 | 3,83% | 806.861,00 |
| 19.02.2026 | 6,68 | 6,82 | 6,65 | 6,79 | 2,57% | 709.354,00 |
| 18.02.2026 | 6,59 | 6,70 | 6,56 | 6,62 | 0,91% | 675.105,00 |
| 17.02.2026 | 6,59 | 6,61 | 6,46 | 6,56 | -0,46% | 492.108,00 |
| 13.02.2026 | 6,60 | 6,61 | 6,46 | 6,59 | -2,66% | 826.756,00 |
| 12.02.2026 | 7,05 | 7,06 | 6,75 | 6,77 | -4,24% | 1.105.991,00 |
| 11.02.2026 | 7,10 | 7,14 | 6,98 | 7,07 | 1,73% | 970.610,00 |
| 10.02.2026 | 6,95 | 7,02 | 6,90 | 6,95 | 1,02% | 1.183.538,00 |
| 09.02.2026 | 6,51 | 6,88 | 6,51 | 6,88 | 6,01% | 1.165.360,00 |
| 06.02.2026 | 6,40 | 6,49 | 6,34 | 6,49 | -0,31% | 856.716,00 |
| 05.02.2026 | 6,56 | 6,68 | 6,49 | 6,51 | -1,81% | 1.174.887,00 |
| 04.02.2026 | 6,86 | 6,89 | 6,57 | 6,63 | -3,21% | 1.760.462,00 |
| 03.02.2026 | 7,20 | 7,21 | 6,79 | 6,85 | -2,00% | 1.578.888,00 |
| 02.02.2026 | 6,92 | 7,03 | 6,89 | 6,99 | 1,01% | 502.300,00 |
| 30.01.2026 | 7,02 | 7,09 | 6,85 | 6,92 | -3,08% | 983.111,00 |
| 29.01.2026 | 7,28 | 7,32 | 6,99 | 7,14 | -0,83% | 868.907,00 |
| 28.01.2026 | 7,17 | 7,22 | 7,09 | 7,20 | 1,41% | 1.945.965,00 |
| 27.01.2026 | 6,94 | 7,11 | 6,94 | 7,10 | 4,57% | 794.315,00 |
| 26.01.2026 | 6,74 | 6,82 | 6,73 | 6,79 | 0,30% | 694.690,00 |
| 23.01.2026 | 6,70 | 6,82 | 6,64 | 6,77 | 1,04% | 1.190.282,00 |
| 22.01.2026 | 6,55 | 6,72 | 6,55 | 6,70 | 1,98% | 999.721,00 |
| 21.01.2026 | 6,40 | 6,58 | 6,39 | 6,57 | 3,96% | 1.178.021,00 |
| 20.01.2026 | 6,13 | 6,34 | 6,13 | 6,32 | 3,10% | 1.252.261,00 |
| 16.01.2026 | 6,12 | 6,18 | 6,11 | 6,13 | -0,81% | 2.082.771,00 |
| 15.01.2026 | 6,29 | 6,35 | 6,14 | 6,18 | -2,22% | 2.560.295,00 |
| 14.01.2026 | 6,25 | 6,33 | 6,25 | 6,32 | 1,44% | 552.923,00 |
| 13.01.2026 | 6,32 | 6,32 | 6,19 | 6,23 | -1,11% | 481.099,00 |
| 12.01.2026 | 6,30 | 6,34 | 6,28 | 6,30 | -1,25% | 491.495,00 |
| 09.01.2026 | 6,29 | 6,38 | 6,28 | 6,38 | 2,24% | 661.605,00 |
| 08.01.2026 | 6,19 | 6,26 | 6,19 | 6,24 | 1,30% | 390.001,00 |
| 07.01.2026 | 6,25 | 6,25 | 6,14 | 6,16 | -3,14% | 390.036,00 |
| 06.01.2026 | 6,38 | 6,44 | 6,33 | 6,36 | 0,95% | 477.856,00 |
| 05.01.2026 | 6,20 | 6,34 | 6,12 | 6,30 | 1,45% | 633.522,00 |