Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Banco Santander, S.A. (BCSA34.SA)

40.60
+0.40
+(1.00%)
At close: April 25 at 4:54:48 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202539.3940.9939.3940.6040.60571
Apr 24, 202540.3440.3439.3640.2040.205,962
Apr 23, 202540.0040.4139.4440.3540.353,913
Apr 22, 202538.4139.8437.2237.2237.224,914
Apr 17, 202539.4339.6838.7639.2039.20257
Apr 16, 202539.9039.9039.0339.0339.03599
Apr 15, 202538.7639.9238.7639.9039.901,452
Apr 14, 202537.8138.2237.7338.1138.111,328
Apr 11, 202536.9937.8136.7637.7237.723,913
Apr 10, 202537.2037.5536.0936.5236.523,854
Apr 9, 202534.9236.9734.8636.8436.849,234
Apr 8, 202534.9835.8434.0334.5634.563,566
Apr 7, 202534.1234.1232.8533.5133.512,951
Apr 4, 202536.9036.9034.0034.1234.122,431
Apr 3, 202538.6938.6936.6836.7236.7212,026
Apr 2, 202538.0239.0438.0239.0039.001,112
Apr 1, 202538.2538.8338.0738.2338.231,559
Mar 31, 202538.7338.7337.7638.2438.241,452
Mar 28, 202539.6139.6139.0339.1039.101,018
Mar 27, 202539.6340.0039.5639.9839.98915
Mar 26, 202541.1341.1339.2839.3639.362,021
Mar 25, 202540.0440.7240.0040.7240.722,264
Mar 24, 202539.6040.4439.6040.0440.047,123
Mar 21, 202539.1239.8839.1239.6039.60968
Mar 20, 202540.0140.0138.6238.8838.88591
Mar 19, 202540.5540.5540.0440.1640.161,157
Mar 18, 202539.0440.6839.0440.6840.68878
Mar 17, 202538.9239.2438.6439.0539.051,796
Mar 14, 202537.8938.9937.8938.9938.992,060
Mar 13, 202536.9137.8036.9137.5037.501,019
Mar 12, 202538.0338.2037.4837.8037.80631
Mar 11, 202536.7437.7236.5936.9036.906,214
Mar 10, 202537.7037.7236.6536.9536.952,730
Mar 7, 202538.5039.4038.5039.2839.284,885
Mar 6, 202538.4939.1038.2038.4638.461,044
Mar 5, 202537.3738.4937.3738.4938.49989
Feb 28, 202537.4837.8637.1237.3737.371,057
Feb 27, 202537.0037.6837.0037.1037.103,068
Feb 26, 202536.8837.6836.8237.5837.58744
Feb 25, 202535.2636.8535.2636.6036.604,424
Feb 24, 202534.7735.8434.7735.2635.261,765
Feb 21, 202534.9534.9534.4134.4134.41286
Feb 20, 202534.8335.0434.1634.1634.16184
Feb 19, 202533.7334.6533.7334.3534.351,074
Feb 18, 202533.8635.0733.8634.4234.423,495
Feb 17, 202533.5935.0032.6332.7332.731,452
Feb 14, 202534.4334.6834.2034.2834.28236
Feb 13, 202534.1134.2733.5434.0834.08104
Feb 12, 202533.8634.1133.2134.1134.111,536
Feb 11, 202532.4633.6632.4633.6633.663,185
Feb 10, 202532.1432.9431.7631.7631.761,159
Feb 7, 202533.7333.7331.6531.8131.816,970
Feb 6, 202532.1333.4831.9833.3933.393,592
Feb 5, 202529.1132.6429.1132.3732.3711,114
Feb 4, 202528.7129.5328.7129.1129.111,086
Feb 3, 202529.3129.3128.3228.4128.4110,236
Jan 31, 202530.0830.1829.5529.6129.611,773
Jan 30, 202530.3030.6630.0630.5130.511,833
Jan 29, 202529.6230.3029.6230.2130.212,056
Jan 28, 202529.7930.1229.6130.1230.12519
Jan 27, 202529.5730.4029.5730.4030.40321
Jan 24, 202529.4330.7529.4329.7329.73453
Jan 23, 202528.9829.4628.9829.4329.43571
Jan 22, 202529.4929.4928.6228.6828.68274
Jan 21, 202529.6029.8529.4929.4929.49479
Jan 20, 202528.4030.7428.4029.3029.30727
Jan 17, 202529.8230.8128.4028.4028.40639
Jan 16, 202529.1629.5529.0729.5529.552,973
Jan 15, 202528.1929.6428.1929.1629.16411
Jan 14, 202528.4629.1228.4628.7728.77711
Jan 13, 202527.6928.4327.6028.4128.41487
Jan 10, 202528.0028.4627.8728.2628.263,467
Jan 9, 202528.1128.3927.4827.4827.48279
Jan 8, 202527.5028.4427.3627.4627.462,077
Jan 7, 202528.0628.4627.3027.5027.501,463
Jan 6, 202527.2928.4627.2928.0628.062,156
Jan 3, 202527.5427.9627.5427.8427.848,001
Jan 2, 202527.6327.9226.5027.5427.549,667
Dec 30, 202428.1228.4427.8428.2028.20883
Dec 27, 202427.6828.2327.6827.8427.842,425
Dec 26, 202428.2428.4427.4827.6827.68812
Dec 23, 202427.3928.0027.3927.9627.966,005
Dec 20, 202427.8627.8627.2727.4027.401,020
Dec 19, 202428.9828.9827.6627.8727.87778
Dec 18, 202428.8829.5728.8628.9828.981,982
Dec 17, 202430.1630.2328.3428.5928.59831
Dec 16, 202429.5629.8629.1629.8629.86865
Dec 13, 202429.0429.7629.0429.7629.76432
Dec 12, 202429.2629.4928.8029.0429.04351
Dec 11, 202429.4429.7328.9529.1229.12879
Dec 10, 202429.7429.7929.1429.1429.141,617
Dec 9, 202429.4929.8829.4429.4429.444,211
Dec 6, 202429.2829.6729.2829.4929.496,466
Dec 5, 202428.8729.5228.8629.3229.323,345
Dec 4, 202428.5228.6828.0828.3028.302,235
Dec 3, 202428.6328.6328.1028.2328.239,324
Dec 2, 202427.0729.5827.0729.5829.589,380
Nov 29, 202427.5228.1226.7926.7926.796,439
Nov 28, 202427.1627.9526.2626.7726.77832
Nov 27, 202427.1527.3126.7327.1627.163,642
Nov 26, 202427.0727.0926.5826.8826.881,226
Nov 25, 202426.8527.1626.8026.8026.803,205
Nov 22, 202426.8926.8926.2826.5826.5810,125
Nov 21, 202427.9727.9727.4227.4527.451,933
Nov 19, 202428.3128.3127.3027.6927.693,939
Nov 18, 202427.3528.0527.3528.0328.035,578
Nov 14, 202427.4827.6627.0627.3527.35390
Nov 13, 202426.7627.2426.7227.0927.09777
Nov 12, 202427.7527.7526.7626.7626.761,448
Nov 11, 202427.3027.9327.3027.7527.751,781
Nov 8, 202427.0227.7127.0227.3627.363,290
Nov 7, 202427.4227.8427.3327.5027.501,211
Nov 6, 202428.5028.5026.9727.3327.337,561
Nov 5, 202428.4429.3128.4429.0929.091,481
Nov 4, 202429.3529.3728.6529.0329.03452
Nov 1, 202428.6229.2228.6229.2229.221,095
Oct 31, 202428.0228.6027.9928.2928.291,521
Oct 30, 2024 0.441061 Dividend
Oct 30, 202428.7228.8028.5628.6028.601,537
Oct 29, 202428.0628.6227.6428.5628.121,290
Oct 28, 202428.1028.8028.0828.6428.201,101
Oct 25, 202428.4328.5028.1028.1027.671,814
Oct 24, 202428.1128.7128.1128.2127.77465
Oct 23, 202428.7328.7328.1128.1127.681,895
Oct 22, 202428.4428.7128.2328.4428.00850
Oct 21, 202428.7128.9528.3328.4728.03698
Oct 18, 202428.7328.7528.4428.7128.27960
Oct 17, 202428.7328.7328.2328.4428.002,666
Oct 16, 202428.3228.8028.1428.4428.005,446
Oct 15, 202428.2828.5628.0528.3227.88583
Oct 14, 202428.0328.3228.0028.0027.57235
Oct 11, 202427.6428.4427.6428.0227.59829
Oct 10, 202428.0228.0227.6127.7027.272,357
Oct 9, 202427.7227.9227.4727.7427.31500
Oct 8, 202427.6027.8227.6027.7327.302,159
Oct 7, 202427.0027.8827.0027.8827.45905
Oct 4, 202426.8227.1326.8227.0026.58806
Oct 3, 202426.6926.9126.3426.8226.41788
Oct 2, 202426.3026.7326.3026.7026.291,216
Oct 1, 202427.2827.2826.2526.3025.892,528
Sep 30, 202428.1928.1927.7827.9627.53666
Sep 27, 202428.5128.5127.8528.2027.76184
Sep 26, 202427.8528.2327.7828.2227.781,234
Sep 25, 202427.7728.1027.3127.5727.14835
Sep 24, 202426.9527.7826.9527.4827.06579
Sep 23, 202427.8427.9827.4727.5127.091,714
Sep 20, 202427.8528.0027.8428.0027.57737
Sep 19, 202427.5827.9027.4527.8427.411,027
Sep 18, 202427.3027.6627.3027.3026.881,715
Sep 17, 202427.5227.7827.2727.3026.88574
Sep 16, 202426.7327.2926.7327.2426.821,052
Sep 13, 202426.7427.2926.7326.7326.321,948
Sep 12, 202427.2827.2826.7326.7326.32471
Sep 11, 202426.6727.0626.2527.0626.64465
Sep 10, 202427.0527.0526.1626.6726.2614,996
Sep 9, 202426.6827.1826.6827.0026.58962
Sep 6, 202427.2427.2426.4026.4025.991,258
Sep 5, 202427.3227.6327.0027.2426.821,659
Sep 4, 202427.1027.4827.0327.2126.79748
Sep 3, 202427.2727.4226.9627.0926.672,208
Sep 2, 202428.4628.8626.5527.2726.85696
Aug 30, 202427.9928.3827.8428.1727.7312,364
Aug 29, 202427.7328.3527.7327.9927.561,623
Aug 28, 202427.6627.7227.3327.7227.291,169
Aug 27, 202427.0027.3927.0027.1826.763,877
Aug 26, 202426.7826.8226.4026.6126.202,402
Aug 23, 202426.8826.9126.5726.7626.3514,859
Aug 22, 202426.1026.8526.1026.6126.208,055
Aug 21, 202426.0126.1725.8025.8625.461,065
Aug 20, 202425.6926.0425.5026.0025.602,404
Aug 19, 202425.8825.8825.4325.4325.041,133
Aug 16, 202425.6825.7125.4025.6225.221,238
Aug 15, 202425.0425.5625.0225.4225.039,498
Aug 14, 202424.1324.9624.1324.7824.40824
Aug 13, 202424.5624.9424.5624.6324.25333
Aug 12, 202424.9024.9124.4624.5624.18775
Aug 9, 202424.7425.0224.4324.9624.57613
Aug 8, 202425.0125.2824.7824.9424.551,287
Aug 7, 202424.7225.2024.7224.7624.38832
Aug 6, 202424.3825.0024.0624.7224.3420,763
Aug 5, 202424.9925.4124.6625.2024.811,956
Aug 2, 202426.3326.3325.2025.2024.812,632
Aug 1, 202427.7327.7326.0126.3325.923,874
Jul 31, 202427.6727.7727.1527.7727.344,893
Jul 30, 202427.7927.8127.3527.3926.971,640
Jul 29, 202427.6627.6627.1827.5127.091,639
Jul 26, 202427.7527.8127.3927.6627.233,448
Jul 25, 202428.6628.6627.4827.9327.50459
Jul 24, 202427.7728.8627.7728.7728.3323,935
Jul 23, 202427.5027.8127.1827.4827.061,771
Jul 22, 202426.8627.5126.8027.5127.092,418
Jul 19, 202426.8426.9726.4626.7926.381,059
Jul 18, 202426.7127.2126.7126.8526.44894
Jul 17, 202426.4026.6426.4026.6426.23716
Jul 16, 202425.9826.4325.6826.4025.991,185
Jul 15, 202426.5226.6325.9825.9825.581,666
Jul 12, 202426.1926.5426.1926.4626.05555
Jul 11, 202426.1826.4326.1226.1925.79501
Jul 10, 202425.6526.1925.6526.0425.64980
Jul 9, 202426.0026.0025.4125.4125.021,947
Jul 8, 202426.2126.6726.0526.2525.84973
Jul 5, 202426.0526.4026.0526.1525.75539
Jul 4, 202426.7326.7325.8225.8225.421,044
Jul 3, 202426.1326.6726.0726.2225.82602
Jul 2, 202426.6626.6625.8926.0725.671,114
Jul 1, 202426.2926.8026.2826.6726.261,273
Jun 28, 202425.2625.9525.2625.8025.40518
Jun 27, 202425.4225.6525.2625.2624.871,366
Jun 26, 202425.2025.4925.0525.4425.052,374
Jun 25, 202425.3425.3425.0725.2024.81172
Jun 24, 202424.9325.4724.9325.2824.89901
Jun 21, 202425.4025.4024.7524.9324.542,757
Jun 20, 202425.4725.8925.4025.8325.43731
Jun 19, 202425.6525.6525.4125.4725.08475
Jun 18, 202425.6925.9525.5325.5925.19770
Jun 17, 202424.9325.7424.9325.6325.23292
Jun 14, 202425.2025.2024.5424.8424.4623,583
Jun 13, 202425.7626.1325.2325.3824.992,217
Jun 12, 202426.2927.0026.2926.2925.881,625
Jun 11, 202426.3526.3626.0426.2225.822,601
Jun 10, 202426.8327.0926.7627.0026.582,950
Jun 7, 202426.9426.9726.7026.8226.411,503
Jun 6, 202426.7827.0926.6426.7026.29800
Jun 5, 202427.1127.1126.4926.7126.301,951
Jun 4, 202427.3627.3626.8727.1226.702,279
Jun 3, 202427.3927.6027.0327.3026.889,309
May 31, 202426.3527.3926.3527.3926.971,773
May 29, 202426.1926.3126.0126.0125.61998
May 28, 202426.0726.5526.0726.1325.7311,664
May 27, 202426.3727.2725.5626.0025.601,070
May 24, 202426.3626.4726.1026.3125.901,172
May 23, 202426.6126.7926.3026.3025.891,182
May 22, 202427.3827.3826.5326.5526.141,521
May 21, 202426.5226.7926.2226.5326.121,681
May 20, 202427.0027.0626.5226.5226.112,235
May 17, 202426.5726.9426.5726.9426.52832
May 16, 202426.4126.7326.4126.5126.10546
May 15, 202426.4326.7626.4026.7226.311,119
May 14, 202426.0026.1925.8626.1325.737,210
May 13, 202425.9226.2825.8626.0025.602,133
May 10, 202426.2226.2525.8025.8625.461,809
May 9, 202425.9426.3125.9426.1625.768,100
May 8, 202425.5325.8925.5325.8625.461,066
May 7, 202425.1925.6425.1925.4625.074,431
May 6, 202424.5024.8024.5024.8024.42782
May 3, 202424.9924.9924.4024.4224.048,395
May 2, 202425.1125.1124.6825.0024.614,410
Apr 30, 202426.1126.1624.9625.0024.618,535
Apr 29, 2024 0.367309 Dividend
Apr 29, 202426.2326.2325.8525.9825.581,244
Apr 26, 202426.5226.9126.2026.2025.433,685
Apr 25, 202425.9226.4625.8926.4625.691,132

Related Tickers

BILB34.SA Banco Bilbao Vizcaya Argentaria, S.A.
80.49
+1.53%
 
B1CS34.SA Barclays PLC
89.00
+0.50%
 
H1SB34.SA HSBC Holdings plc
79.80
+1.24%
 
JPMC34.SA JPMorgan Chase & Co.
138.39
-0.07%