Banco Santander

BCSA34
🏛️ brazil →
53.74
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 19.65 19.65 19.44 19.64 0.0M
2023-12-27 19.94 19.94 19.54 19.60 0.0M
2023-12-26 19.67 19.67 19.32 19.54 0.0M
2023-12-22 20.06 20.18 19.42 19.67 0.0M
2023-12-21 19.49 19.69 19.48 19.66 0.0M
2023-12-20 19.61 19.61 19.32 19.49 0.0M
2023-12-19 19.63 19.63 19.42 19.61 0.0M
2023-12-18 19.71 19.75 19.48 19.48 0.0M
2023-12-15 19.71 20.17 19.57 19.65 0.0M
2023-12-14 20.03 20.19 19.82 20.18 0.0M
2023-12-13 19.92 20.02 19.65 20.02 0.0M
2023-12-12 19.80 20.17 19.79 19.92 0.0M
2023-12-11 19.81 20.37 19.81 20.21 0.0M
2023-12-08 19.65 20.14 19.65 19.75 0.0M
2023-12-07 19.64 19.78 19.26 19.63 0.0M
2023-12-06 20.07 20.27 19.99 20.06 0.0M
2023-12-05 20.14 20.29 19.95 20.07 0.0M
2023-12-04 19.68 19.80 19.45 19.80 0.0M
2023-12-01 19.54 19.71 19.53 19.69 0.0M
2023-11-30 19.95 19.95 19.57 19.71 0.0M
2023-11-29 19.79 19.79 19.49 19.55 0.0M
2023-11-28 19.56 19.59 19.26 19.47 0.0M
2023-11-27 19.55 19.55 19.14 19.26 0.0M
2023-11-24 18.93 19.56 18.93 19.56 0.0M
2023-11-23 19.31 19.36 18.44 18.91 0.0M
2023-11-22 19.42 19.49 19.13 19.31 0.0M
2023-11-21 19.14 19.46 19.14 19.32 0.0M
2023-11-20 19.10 19.27 18.95 19.14 0.0M
2023-11-17 19.03 19.13 18.85 19.10 0.0M
2023-11-16 18.83 19.03 18.68 18.76 0.0M
2023-11-14 18.72 18.72 18.39 18.66 0.0M
2023-11-13 18.27 18.54 18.27 18.40 0.0M
2023-11-10 18.62 18.62 18.06 18.27 0.0M
2023-11-09 18.32 18.35 17.60 18.27 0.0M
2023-11-08 18.01 18.08 17.63 17.96 0.0M
2023-11-07 17.98 17.98 17.52 17.65 0.0M
2023-11-06 18.16 18.29 17.77 17.99 0.0M
2023-11-03 17.90 18.25 17.90 18.17 0.0M
2023-11-01 17.88 17.99 17.47 17.69 0.0M
2023-10-31 18.34 18.34 17.75 17.88 0.0M
2023-10-30 17.39 18.16 17.39 17.87 0.0M
2023-10-27 17.30 17.39 17.30 17.30 0.0M
2023-10-26 17.30 17.97 17.30 17.30 0.0M
2023-10-25 17.40 17.44 17.09 17.30 0.0M
2023-10-24 17.34 17.34 16.90 17.06 0.0M
2023-10-23 17.45 17.45 17.11 17.28 0.0M
2023-10-20 17.75 17.78 17.37 17.46 0.0M
2023-10-19 17.72 17.78 17.55 17.75 0.0M
2023-10-18 17.99 17.99 17.64 17.72 0.0M
2023-10-17 18.07 18.07 17.78 17.91 0.0M
2023-10-16 17.81 18.16 17.81 18.08 0.0M
2023-10-13 17.85 17.87 17.60 17.64 0.0M
2023-10-11 18.44 18.44 18.14 18.41 0.0M
2023-10-10 18.35 18.52 18.12 18.12 0.0M
2023-10-09 18.72 18.72 17.95 18.01 0.0M
2023-10-06 18.26 18.73 18.26 18.73 0.0M
2023-10-05 18.00 18.35 18.00 18.25 0.0M
2023-10-04 18.15 18.16 17.87 18.01 0.0M
2023-10-03 17.67 18.16 17.67 17.98 0.0M
2023-10-02 17.58 18.37 17.30 17.30 0.0M
2023-09-29 18.13 18.32 17.22 17.22 0.0M
2023-09-28 17.94 18.37 17.94 18.12 0.0M
2023-09-27 17.35 17.62 17.28 17.58 0.0M
2023-09-26 17.37 17.37 16.86 17.16 0.0M
2023-09-25 17.50 17.50 17.05 17.39 0.0M
2023-09-22 17.29 17.44 17.20 17.30 0.0M
2023-09-21 17.37 17.49 17.20 17.28 0.0M
2023-09-20 17.16 17.48 17.16 17.37 0.0M
2023-09-19 16.92 17.20 16.92 16.99 0.0M
2023-09-18 16.86 17.50 16.80 17.50 0.0M
2023-09-15 17.01 17.26 17.01 17.20 0.0M
2023-09-14 17.58 17.58 17.32 17.32 0.0M
2023-09-13 17.67 18.15 17.24 18.15 0.0M
2023-09-12 17.16 17.78 17.16 17.78 0.0M
2023-09-11 17.39 17.39 17.01 17.15 0.0M
2023-09-08 17.19 17.30 16.95 17.05 0.0M
2023-09-06 17.49 17.49 17.01 17.20 0.0M
2023-09-05 17.91 18.01 17.51 17.51 0.0M
2023-09-04 18.17 18.35 17.54 17.91 0.0M
2023-09-02 19.01 19.01 19.01 19.01 0.0M
2023-09-01 18.17 18.30 17.64 17.95 0.0M
2023-08-31 18.47 18.47 18.14 18.30 0.0M
2023-08-30 18.53 18.54 18.12 18.12 0.0M
2023-08-29 18.29 18.35 17.97 18.35 0.0M
2023-08-28 17.80 18.30 17.80 18.14 0.0M
2023-08-25 17.78 17.95 17.58 17.58 0.0M
2023-08-24 17.75 17.75 17.56 17.75 0.0M
2023-08-23 17.86 17.99 17.72 17.76 0.0M
2023-08-22 18.53 18.53 17.84 17.85 0.0M
2023-08-21 18.16 18.54 18.16 18.54 0.0M
2023-08-18 18.00 18.23 17.99 18.07 0.0M
2023-08-17 18.44 18.44 17.99 17.99 0.0M
2023-08-16 18.44 18.51 18.11 18.25 0.0M
2023-08-15 18.34 18.49 18.22 18.25 0.0M
2023-08-14 18.25 18.50 18.23 18.34 0.0M
2023-08-11 18.50 18.50 18.18 18.25 0.0M
2023-08-10 18.28 18.50 18.28 18.50 0.0M
2023-08-09 18.16 18.25 17.97 17.99 0.0M
2023-08-08 17.95 18.14 17.83 18.01 0.0M
2023-08-07 18.29 18.55 18.29 18.44 0.0M
2023-08-04 18.44 18.44 18.16 18.29 0.0M
2023-08-03 18.24 18.47 18.03 18.47 0.0M
2023-08-02 18.03 18.24 17.52 18.24 0.0M
2023-08-01 18.11 18.20 17.80 18.15 0.0M
2023-07-31 18.23 18.52 18.13 18.13 0.0M
2023-07-28 18.06 18.30 18.06 18.23 0.0M
2023-07-27 18.34 18.49 18.21 18.21 0.0M
2023-07-26 17.47 18.35 17.47 18.35 0.0M
2023-07-25 17.71 17.80 17.47 17.47 0.0M
2023-07-24 17.66 17.81 17.36 17.36 0.0M
2023-07-21 17.82 17.82 17.66 17.66 0.0M
2023-07-20 18.00 18.06 17.80 17.85 0.0M
2023-07-19 18.08 18.08 17.72 17.78 0.0M
2023-07-18 17.77 18.04 17.73 18.04 0.0M
2023-07-17 18.07 18.07 17.68 17.73 0.0M
2023-07-14 17.72 18.08 17.68 17.78 0.0M
2023-07-13 17.71 18.05 17.70 17.72 0.0M
2023-07-12 17.01 17.74 17.01 17.55 0.0M
2023-07-11 16.85 17.19 16.85 16.95 0.0M
2023-07-10 16.72 16.84 16.53 16.84 0.0M
2023-07-07 16.72 16.84 16.48 16.72 0.0M
2023-07-06 16.72 16.74 16.32 16.55 0.0M
2023-07-05 17.00 17.00 16.63 16.72 0.0M
2023-07-04 16.58 17.20 16.49 16.82 0.0M
2023-07-03 16.93 17.20 15.86 16.58 0.0M
2023-06-30 16.96 17.30 16.93 16.99 0.0M
2023-06-29 16.49 16.96 16.49 16.83 0.0M
2023-06-28 16.26 16.73 16.26 16.26 0.0M
2023-06-27 15.25 16.20 15.25 16.10 0.0M
2023-06-26 15.29 15.46 15.16 15.16 0.0M
2023-06-23 15.67 15.67 15.29 15.29 0.0M
2023-06-22 15.86 15.98 15.78 15.88 0.0M
2023-06-21 15.89 16.25 15.88 16.25 0.0M
2023-06-20 16.00 16.13 15.79 15.88 0.0M
2023-06-19 16.25 16.25 15.72 16.00 0.0M
2023-06-16 16.07 16.34 15.99 16.01 0.0M
2023-06-15 15.88 16.19 15.88 16.08 0.0M
2023-06-14 16.19 16.24 15.88 15.88 0.0M
2023-06-13 15.92 16.20 15.84 16.20 0.0M
2023-06-12 16.06 16.21 15.92 15.93 0.0M
2023-06-09 16.24 16.24 15.92 16.07 0.0M
2023-06-07 16.24 16.25 16.06 16.25 0.0M
2023-06-06 16.01 16.75 15.84 16.75 0.0M
2023-06-05 16.29 16.29 15.79 16.01 0.0M
2023-06-02 15.95 16.29 15.95 16.29 0.0M
2023-06-01 15.75 16.00 15.71 15.96 0.0M
2023-05-31 15.89 16.00 15.65 15.75 0.0M
2023-05-30 16.23 16.23 15.86 15.91 0.0M
2023-05-29 16.44 16.44 16.11 16.23 0.0M
2023-05-26 16.26 16.36 16.02 16.32 0.0M
2023-05-25 16.19 16.20 15.91 16.17 0.0M
2023-05-24 16.11 16.11 15.85 15.90 0.0M
2023-05-23 16.46 16.46 16.23 16.26 0.0M
2023-05-22 16.48 16.57 16.30 16.46 0.0M
2023-05-19 16.25 16.82 16.15 16.82 0.0M
2023-05-18 16.25 16.25 16.02 16.11 0.0M
2023-05-17 15.80 16.15 15.80 15.98 0.0M
2023-05-16 16.01 16.05 15.79 15.79 0.0M
2023-05-15 16.07 16.07 15.81 16.01 0.0M
2023-05-12 15.99 16.06 15.72 16.04 0.0M
2023-05-11 16.25 16.25 15.92 15.99 0.0M
2023-05-10 16.45 16.46 16.07 16.42 0.0M
2023-05-09 16.47 16.69 16.30 16.46 0.0M
2023-05-08 16.21 16.69 16.21 16.46 0.0M
2023-05-06 16.96 16.96 16.96 16.96 0.0M
2023-05-05 16.37 16.37 16.06 16.21 0.0M
2023-05-04 16.10 16.27 15.79 15.91 0.0M
2023-05-03 16.39 16.53 16.09 16.11 0.0M
2023-05-02 16.79 16.79 16.25 16.42 0.0M
2023-04-28 17.78 17.78 16.35 16.53 0.0M
2023-04-27 17.14 18.02 17.14 18.02 0.0M
2023-04-26 17.17 17.40 16.69 17.13 0.0M
2023-04-25 18.22 18.22 17.10 17.18 0.0M
2023-04-24 18.35 18.71 18.27 18.27 0.0M
2023-04-20 18.82 19.30 18.46 18.74 0.0M
2023-04-19 18.41 19.41 18.41 18.82 0.0M
2023-04-18 18.44 18.67 18.25 18.47 0.0M
2023-04-17 18.07 18.45 17.76 18.45 0.0M
2023-04-14 17.93 18.38 17.93 18.07 0.0M
2023-04-13 17.79 17.93 17.56 17.77 0.0M
2023-04-12 17.57 17.86 17.57 17.78 0.0M
2023-04-11 18.02 18.02 17.54 17.56 0.0M
2023-04-10 17.81 18.18 17.81 18.03 0.0M
2023-04-06 18.14 18.27 17.46 17.46 0.0M
2023-04-05 17.82 17.82 17.46 17.50 0.0M
2023-04-04 17.86 17.95 17.76 17.82 0.0M
2023-04-03 17.92 17.93 17.57 17.86 0.0M
2023-03-31 17.76 17.76 17.59 17.63 0.0M
2023-03-30 17.74 18.10 17.74 17.76 0.0M
2023-03-29 17.81 17.86 17.42 17.74 0.0M
2023-03-28 17.30 17.92 17.19 17.92 0.0M
2023-03-27 16.99 17.50 16.99 17.31 0.0M
2023-03-24 17.31 17.31 16.90 16.96 0.0M
2023-03-23 17.74 18.07 17.22 17.31 0.0M
2023-03-22 18.12 18.33 17.74 17.74 0.0M
2023-03-21 17.43 17.99 17.43 17.67 0.0M
2023-03-20 16.58 17.05 16.53 16.69 0.0M
2023-03-17 17.06 17.06 16.42 16.59 0.0M
2023-03-16 17.59 17.59 16.89 17.40 0.0M
2023-03-15 16.99 17.27 16.33 16.99 0.0M
2023-03-14 17.74 18.25 17.74 18.08 0.0M
2023-03-13 17.56 18.05 17.35 17.74 0.0M
2023-03-10 18.86 19.44 18.14 18.42 0.0M
2023-03-09 19.33 19.36 18.86 18.86 0.0M
2023-03-08 19.36 19.61 19.16 19.33 0.0M
2023-03-07 19.85 19.85 19.25 19.37 0.0M
2023-03-06 19.82 19.99 19.69 19.86 0.0M
2023-03-03 19.24 19.80 19.24 19.63 0.0M
2023-03-02 19.01 19.02 18.80 18.96 0.0M
2023-03-01 19.57 19.58 19.01 19.01 0.0M
2023-02-28 18.88 19.42 18.88 19.18 0.0M
2023-02-27 17.81 18.50 17.81 18.34 0.0M
2023-02-24 17.86 18.07 17.76 17.80 0.0M
2023-02-23 17.85 18.12 17.84 17.86 0.0M
2023-02-22 18.03 18.03 17.77 17.84 0.0M
2023-02-17 18.67 18.71 18.31 18.40 0.0M
2023-02-16 18.24 18.73 18.24 18.54 0.0M
2023-02-15 18.26 18.31 18.03 18.16 0.0M
2023-02-14 18.18 18.50 18.01 18.28 0.0M
2023-02-13 17.96 18.22 17.91 18.18 0.0M
2023-02-10 18.41 18.41 17.93 17.96 0.0M
2023-02-09 18.43 18.84 18.41 18.62 0.0M
2023-02-08 18.32 18.59 18.30 18.43 0.0M
2023-02-07 17.97 18.32 17.97 18.32 0.0M
2023-02-06 17.93 18.14 17.84 17.84 0.0M
2023-02-03 17.51 18.31 17.51 18.07 0.0M
2023-02-02 16.99 17.84 16.99 17.59 0.0M
2023-02-01 16.65 17.04 16.63 16.63 0.0M
2023-01-31 16.41 16.70 16.41 16.63 0.0M
2023-01-30 16.42 16.65 16.40 16.40 0.0M
2023-01-27 16.52 16.61 16.18 16.27 0.0M
2023-01-26 16.27 16.58 16.23 16.52 0.0M
2023-01-25 16.08 16.08 15.94 16.08 0.0M
2023-01-24 16.27 16.35 16.08 16.08 0.0M
2023-01-23 16.68 16.68 16.27 16.27 0.0M
2023-01-20 16.19 16.40 16.18 16.35 0.0M
2023-01-19 16.22 16.22 15.86 16.16 0.0M
2023-01-18 16.00 16.31 16.00 16.22 0.0M
2023-01-17 16.25 16.33 16.00 16.00 0.0M
2023-01-16 16.22 16.25 16.05 16.25 0.0M
2023-01-13 16.05 16.33 16.00 16.22 0.0M
2023-01-12 15.55 16.06 15.55 16.05 0.0M
2023-01-11 16.18 16.18 15.55 15.55 0.0M
2023-01-10 16.24 16.24 15.76 15.86 0.0M
2023-01-09 15.86 16.26 15.80 16.25 0.0M
2023-01-06 15.72 16.05 15.66 15.89 0.0M
2023-01-05 16.05 16.05 15.60 15.72 0.0M
2023-01-04 15.60 16.11 15.60 16.05 0.0M
2023-01-03 14.93 15.60 14.86 15.60 0.0M
2023-01-02 14.74 14.94 14.16 14.86 0.0M