Premium
Banco Santander Brasil SA (SANB3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.69628432956 | 12.38 | 12.87 | 11.9 | 104040 | 12.55003268 | CS |
| 4 | 0.98 | 8.44099913867 | 11.61 | 12.95 | 11.55 | 112765 | 12.45088104 | CS |
| 12 | 0.33 | 2.69168026101 | 12.26 | 12.95 | 11.1 | 126880 | 11.88746088 | CS |
| 26 | -1.92 | -13.2322536182 | 14.51 | 15.23 | 11.1 | 114248 | 12.64229557 | CS |
| 52 | -0.9 | -6.67160859896 | 13.49 | 15.23 | 11.1 | 116366 | 12.95753859 | CS |
| 156 | -2.58 | -17.0072511536 | 15.17 | 17.93 | 11.1 | 147528 | 13.50285589 | CS |
| 260 | -8.61 | -40.6132075472 | 21.2 | 22.45 | 10.5 | 128119 | 14.17597372 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 12.59 | 0.06 | 0.48 | 12.59 | 12.66 | 12.52 | 75200 |
| 1740000540 | 12.53 | -0.26 | -2.03 | 12.6 | 12.75 | 12.51 | 58400 |
| 1739914140 | 12.79 | 0.03 | 0.24 | 12.59 | 12.87 | 12.59 | 79900 |
| 1739827800 | 12.76 | 0.17 | 1.35 | 12.66 | 12.85 | 12.64 | 76500 |
| 1739568600 | 12.59 | 0.24 | 1.94 | 12.23 | 12.7 | 12.23 | 112600 |
| 1739482140 | 12.35 | -0.06 | -0.48 | 12.38 | 12.49 | 11.9 | 192800 |
| 1739395740 | 12.41 | -0.09 | -0.72 | 12.45 | 12.69 | 12.34 | 222800 |
| 1739309400 | 12.5 | 0.06 | 0.48 | 12.42 | 12.75 | 12.38 | 29800 |
| 1739222940 | 12.44 | -0.07 | -0.56 | 12.46 | 12.75 | 12.43 | 69200 |
| 1738963800 | 12.51 | -0.27 | -2.11 | 12.8 | 12.89 | 12.48 | 60400 |
| 1738877340 | 12.78 | -0.05 | -0.39 | 12.8 | 12.89 | 12.68 | 121600 |
| 1738790940 | 12.83 | 0.7 | 5.77 | 12.58 | 12.95 | 12.45 | 509400 |
| 1738704600 | 12.13 | -0.12 | -0.98 | 12.22 | 12.4 | 12.13 | 44500 |
| 1738618200 | 12.25 | -0.14 | -1.13 | 12.37 | 12.38 | 12.23 | 127200 |
| 1738358940 | 12.39 | 0.21 | 1.72 | 12.18 | 12.39 | 12.18 | 92100 |
| 1738272540 | 12.18 | 0.34 | 2.87 | 11.84 | 12.35 | 11.79 | 162100 |
| 1738186200 | 11.84 | -0.08 | -0.67 | 11.86 | 11.92 | 11.76 | 25700 |
| 1738099740 | 11.92 | 0.04 | 0.34 | 11.88 | 11.92 | 11.78 | 42000 |
| 1738013340 | 11.88 | 0.13 | 1.11 | 11.75 | 11.91 | 11.65 | 105900 |
| 1737754200 | 11.75 | 0.07 | 0.60 | 11.71 | 11.75 | 11.58 | 32300 |
| 1737667740 | 11.68 | -0.14 | -1.18 | 11.61 | 11.84 | 11.55 | 90100 |
| 1737581400 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1737495000 | 11.82 | -0.02 | -0.17 | 11.84 | 11.94 | 11.77 | 97100 |
| 1737408600 | 11.84 | 0.02 | 0.17 | 11.89 | 11.89 | 11.7 | 127300 |
| 1737149400 | 11.82 | -0.02 | -0.17 | 11.84 | 11.9 | 11.71 | 58800 |
| 1737062940 | 11.84 | 0.1 | 0.85 | 11.75 | 11.85 | 11.67 | 59100 |
| 1736976540 | 11.74 | 0.4 | 3.53 | 11.34 | 11.84 | 11.34 | 103700 |
| 1736890140 | 11.34 | -0.1 | -0.87 | 11.41 | 11.43 | 11.27 | 88800 |
| 1736803740 | 11.44 | 0.12 | 1.06 | 11.35 | 11.49 | 11.28 | 48600 |
| 1736544540 | 11.32 | -0.1 | -0.88 | 11.43 | 11.43 | 11.25 | 63000 |
| 1736458140 | 11.42 | 0 | 0.00 | 11.53 | 11.53 | 11.39 | 37200 |
| 1736371740 | 11.42 | -0.13 | -1.13 | 11.51 | 11.57 | 11.35 | 41800 |
| 1736285400 | 11.55 | 0.26 | 2.30 | 11.26 | 11.61 | 11.26 | 190800 |
| 1736198940 | 11.29 | 0.18 | 1.62 | 11.27 | 11.39 | 11.13 | 107900 |
| 1735939740 | 11.11 | -0.26 | -2.29 | 11.37 | 11.37 | 11.1 | 120800 |
| 1735853400 | 11.37 | 0.07 | 0.62 | 11.42 | 11.42 | 11.1 | 286100 |
| 1735594200 | 11.3 | 0.1 | 0.89 | 11.2 | 11.37 | 11.2 | 71700 |
| 1735334940 | 11.2 | -0.14 | -1.23 | 11.44 | 11.45 | 11.2 | 125700 |
| 1735248540 | 11.34 | 0.05 | 0.44 | 11.29 | 11.38 | 11.19 | 103100 |
| 1734989340 | 11.29 | -0.11 | -0.96 | 11.3 | 11.45 | 11.18 | 130200 |
| 1734730200 | 11.4 | 0.11 | 0.97 | 11.41 | 11.52 | 11.2 | 110900 |
| 1734643800 | 11.29 | 0.06 | 0.53 | 11.25 | 11.38 | 11.1 | 127200 |
| 1734557400 | 11.23 | -0.44 | -3.77 | 11.71 | 11.71 | 11.11 | 250700 |
| 1734470940 | 11.67 | 0.27 | 2.37 | 11.41 | 11.67 | 11.36 | 74700 |
| 1734384540 | 11.4 | -0.16 | -1.38 | 11.56 | 11.6 | 11.39 | 130700 |
| 1734125340 | 11.56 | -0.19 | -1.62 | 11.75 | 11.77 | 11.55 | 257900 |
| 1734039000 | 11.75 | -0.36 | -2.97 | 12.03 | 12.06 | 11.68 | 176500 |
| 1733952540 | 12.11 | 0.08 | 0.67 | 12.04 | 12.25 | 11.81 | 133800 |
| 1733866140 | 12.03 | -0.01 | -0.08 | 12.09 | 12.09 | 11.76 | 167600 |
| 1733779740 | 12.04 | -0.01 | -0.08 | 11.91 | 12.17 | 11.91 | 74400 |
| 1733520600 | 12.05 | -0.1 | -0.82 | 12.23 | 12.23 | 11.97 | 70300 |
| 1733434200 | 12.15 | 0.17 | 1.42 | 12.09 | 12.24 | 12.02 | 60400 |
| 1733347800 | 11.98 | 0.06 | 0.50 | 11.92 | 12.04 | 11.8 | 118400 |
| 1733261340 | 11.92 | 0.15 | 1.27 | 11.8 | 11.92 | 11.71 | 122200 |
| 1733174940 | 11.77 | -0.12 | -1.01 | 11.91 | 11.93 | 11.61 | 309900 |
| 1732915740 | 11.89 | 0.12 | 1.02 | 11.86 | 11.91 | 11.57 | 272500 |
| 1732829400 | 11.77 | -0.49 | -4.00 | 12.26 | 12.26 | 11.76 | 403300 |
| 1732743000 | 12.26 | -0.42 | -3.31 | 12.68 | 12.68 | 12.15 | 286500 |
| 1732656600 | 12.68 | 0.05 | 0.40 | 12.6 | 12.74 | 12.53 | 142200 |
| 1732570140 | 12.63 | 0.2 | 1.61 | 12.5 | 12.74 | 12.45 | 136000 |
| 1732310940 | 12.43 | 0.5 | 4.19 | 12.06 | 12.46 | 11.94 | 124800 |
| 1732224600 | 11.93 | -0.02 | -0.17 | 12.07 | 12.07 | 11.81 | 348200 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
