5,580$
10,50%
Echtzeit-Aktienkurs Banco Santander (Brasil) S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander (Brasil) S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.229.589,00 |
| 28.07.2026 | 5,53 | 5,56 | 5,47 | 5,48 | 0,74% | 1.272.891,00 |
| 27.07.2026 | 5,37 | 5,48 | 5,36 | 5,44 | 2,64% | 1.144.771,00 |
| 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% | 774.684,00 |
| 22.07.2026 | 5,40 | 5,45 | 5,35 | 5,45 | 0,74% | 1.045.164,00 |
| 21.07.2026 | 5,42 | 5,45 | 5,39 | 5,41 | 0,74% | 1.066.320,00 |
| 20.07.2026 | 5,24 | 5,39 | 5,24 | 5,37 | 2,48% | 1.122.836,00 |
| 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% | 1.442.970,00 |
| 15.07.2026 | 5,40 | 5,41 | 5,32 | 5,35 | -0,74% | 3.036.592,00 |
| 14.07.2026 | 5,45 | 5,49 | 5,38 | 5,39 | 0,75% | 1.874.529,00 |
| 13.07.2026 | 5,44 | 5,48 | 5,31 | 5,35 | -0,74% | 1.782.606,00 |
| 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% | 1.880.707,00 |
| 07.07.2026 | 5,24 | 5,30 | 5,10 | 5,10 | -3,59% | 4.530.015,00 |
| 06.07.2026 | 5,24 | 5,30 | 5,23 | 5,29 | 1,93% | 2.431.638,00 |
| 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% | 2.129.292,00 |
| 30.06.2026 | 5,17 | 5,27 | 5,14 | 5,25 | 0,38% | 1.148.047,00 |
| 29.06.2026 | 5,17 | 5,25 | 5,16 | 5,23 | 0,58% | 928.830,00 |
| 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% | 2.212.779,00 |
| 24.06.2026 | 5,24 | 5,25 | 5,13 | 5,14 | -2,28% | 1.545.820,00 |
| 23.06.2026 | 5,22 | 5,30 | 5,21 | 5,26 | -0,94% | 5.313.318,00 |
| 22.06.2026 | 5,28 | 5,35 | 5,27 | 5,31 | 2,12% | 1.365.523,00 |
| 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% | 2.407.804,00 |
| 16.06.2026 | 5,38 | 5,44 | 5,37 | 5,41 | 0,19% | 2.325.899,00 |
| 15.06.2026 | 5,55 | 5,57 | 5,38 | 5,40 | -0,37% | 1.624.161,00 |
| 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% | 2.013.021,00 |
| 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% | 2.413.674,00 |
| 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% | 1.179.389,00 |
| 02.06.2026 | 5,46 | 5,53 | 5,42 | 5,48 | 0,92% | 2.022.840,00 |
| 01.06.2026 | 5,38 | 5,43 | 5,37 | 5,43 | -0,18% | 1.243.626,00 |
| 29.05.2026 | 5,40 | 5,49 | 5,39 | 5,44 | -0,18% | 994.636,00 |
| 28.05.2026 | 5,43 | 5,52 | 5,41 | 5,45 | -0,73% | 1.181.039,00 |
| 27.05.2026 | 5,44 | 5,52 | 5,42 | 5,49 | 0,55% | 1.440.106,00 |
| 26.05.2026 | 5,49 | 5,51 | 5,41 | 5,46 | 1,30% | 542.817,00 |
| 22.05.2026 | 5,50 | 5,51 | 5,39 | 5,39 | -3,06% | 545.309,00 |
| 21.05.2026 | 5,44 | 5,61 | 5,42 | 5,56 | 0,54% | 1.370.704,00 |
| 20.05.2026 | 5,37 | 5,56 | 5,35 | 5,53 | 4,54% | 1.336.024,00 |
| 19.05.2026 | 5,26 | 5,39 | 5,26 | 5,29 | -2,04% | 1.113.943,00 |
| 18.05.2026 | 5,37 | 5,42 | 5,36 | 5,40 | 1,31% | 674.785,00 |
| 15.05.2026 | 5,34 | 5,37 | 5,29 | 5,33 | -2,20% | 669.353,00 |
| 14.05.2026 | 5,51 | 5,54 | 5,45 | 5,45 | 0,74% | 950.585,00 |
| 13.05.2026 | 5,64 | 5,67 | 5,41 | 5,41 | -4,42% | 1.230.274,00 |
| 12.05.2026 | 5,67 | 5,72 | 5,64 | 5,66 | -0,70% | 639.312,00 |
| 11.05.2026 | 5,83 | 5,84 | 5,66 | 5,70 | -2,23% | 780.825,00 |
| 08.05.2026 | 5,87 | 5,91 | 5,82 | 5,83 | 0,52% | 708.225,00 |
| 07.05.2026 | 5,97 | 5,97 | 5,79 | 5,80 | -3,01% | 1.022.973,00 |
| 06.05.2026 | 6,01 | 6,03 | 5,90 | 5,98 | 2,22% | 934.313,00 |
| 05.05.2026 | 5,86 | 5,92 | 5,82 | 5,85 | 1,39% | 973.918,00 |
| 04.05.2026 | 5,82 | 5,88 | 5,77 | 5,77 | -0,52% | 1.078.721,00 |
| 01.05.2026 | 5,86 | 5,87 | 5,78 | 5,80 | -1,02% | 833.844,00 |
| 30.04.2026 | 5,81 | 5,89 | 5,80 | 5,86 | 1,91% | 743.510,00 |
| 29.04.2026 | 5,84 | 5,86 | 5,74 | 5,75 | -2,54% | 1.349.707,00 |
| 28.04.2026 | 5,88 | 5,96 | 5,85 | 5,90 | -0,67% | 744.110,00 |
| 27.04.2026 | 6,03 | 6,06 | 5,94 | 5,94 | -0,50% | 719.040,00 |
| 24.04.2026 | 5,96 | 6,00 | 5,92 | 5,97 | 0,34% | 671.050,00 |
| 23.04.2026 | 6,06 | 6,10 | 5,94 | 5,95 | -3,25% | 869.283,00 |
| 22.04.2026 | 6,28 | 6,28 | 6,15 | 6,15 | -0,97% | 603.408,00 |
| 21.04.2026 | 6,35 | 6,37 | 6,19 | 6,21 | -2,20% | 576.022,00 |
| 20.04.2026 | 6,35 | 6,38 | 6,31 | 6,35 | -0,16% | 652.353,00 |
| 17.04.2026 | 6,44 | 6,50 | 6,33 | 6,36 | 0,32% | 957.184,00 |
| 16.04.2026 | 6,39 | 6,39 | 6,24 | 6,34 | -0,47% | 1.181.211,00 |
| 15.04.2026 | 6,46 | 6,46 | 6,32 | 6,37 | -1,24% | 860.531,00 |
| 14.04.2026 | 6,53 | 6,57 | 6,42 | 6,45 | 0,00% | 823.449,00 |
| 13.04.2026 | 6,37 | 6,48 | 6,33 | 6,45 | 0,62% | 870.587,00 |
| 10.04.2026 | 6,43 | 6,48 | 6,40 | 6,41 | 1,42% | 604.437,00 |
| 09.04.2026 | 6,20 | 6,35 | 6,20 | 6,32 | 1,77% | 449.389,00 |
| 08.04.2026 | 6,44 | 6,44 | 6,16 | 6,21 | 3,50% | 1.097.438,00 |
| 07.04.2026 | 5,96 | 6,01 | 5,91 | 6,00 | -0,66% | 688.060,00 |
| 06.04.2026 | 6,07 | 6,14 | 6,04 | 6,04 | -0,17% | 598.074,00 |
| 02.04.2026 | 5,93 | 6,11 | 5,89 | 6,05 | -0,17% | 820.032,00 |
| 01.04.2026 | 6,06 | 6,14 | 6,01 | 6,06 | 2,19% | 952.675,00 |
| 31.03.2026 | 5,79 | 5,96 | 5,75 | 5,93 | 5,14% | 1.475.928,00 |
| 30.03.2026 | 5,70 | 5,72 | 5,61 | 5,64 | 0,53% | 868.973,00 |
| 27.03.2026 | 5,63 | 5,76 | 5,61 | 5,61 | -0,71% | 1.018.044,00 |
| 26.03.2026 | 5,73 | 5,81 | 5,65 | 5,65 | -2,42% | 1.467.632,00 |
| 25.03.2026 | 5,83 | 5,91 | 5,78 | 5,79 | 1,76% | 839.455,00 |
| 24.03.2026 | 5,64 | 5,75 | 5,61 | 5,69 | -1,56% | 955.505,00 |
| 23.03.2026 | 5,70 | 5,84 | 5,65 | 5,78 | 4,33% | 1.063.390,00 |
| 20.03.2026 | 5,61 | 5,63 | 5,49 | 5,54 | -3,82% | 1.954.724,00 |
| 19.03.2026 | 5,55 | 5,82 | 5,52 | 5,76 | 0,52% | 1.332.610,00 |
| 18.03.2026 | 5,80 | 5,87 | 5,71 | 5,73 | -1,55% | 1.066.919,00 |
| 17.03.2026 | 5,93 | 5,94 | 5,79 | 5,82 | -0,68% | 825.323,00 |
| 16.03.2026 | 5,83 | 5,88 | 5,77 | 5,86 | 2,45% | 985.309,00 |
| 13.03.2026 | 5,86 | 5,89 | 5,70 | 5,72 | -1,55% | 2.307.595,00 |
| 12.03.2026 | 5,95 | 5,99 | 5,80 | 5,81 | -5,83% | 1.085.601,00 |
| 11.03.2026 | 6,19 | 6,32 | 6,13 | 6,17 | -0,64% | 936.536,00 |
| 10.03.2026 | 6,14 | 6,31 | 6,10 | 6,21 | 1,97% | 1.259.917,00 |
| 09.03.2026 | 5,95 | 6,11 | 5,89 | 6,09 | 1,50% | 1.532.335,00 |