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 | 0.08 | 0.710479573712 | 11.26 | 11.61 | 11.25 | 76280 | 11.4710645 | CS |
| 4 | -0.07 | -0.613496932515 | 11.41 | 11.71 | 11.1 | 118150 | 11.33776978 | CS |
| 12 | -2.24 | -16.4948453608 | 13.58 | 14.05 | 11.1 | 153041 | 12.07228867 | CS |
| 26 | -2.16 | -16 | 13.5 | 15.23 | 11.1 | 115422 | 12.9286668 | CS |
| 52 | -2.93 | -20.5325858444 | 14.27 | 15.23 | 11.1 | 118088 | 13.1015674 | CS |
| 156 | -3.36 | -22.8571428571 | 14.7 | 17.93 | 11.1 | 147531 | 13.57445533 | CS |
| 260 | -13.51 | -54.3661971831 | 24.85 | 24.85 | 10.5 | 126378 | 14.23335035 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732051800 | 11.95 | -0.02 | -0.17 | 11.97 | 12.04 | 11.87 | 277100 |
| 1731965340 | 11.97 | -0.23 | -1.89 | 12.26 | 12.26 | 11.97 | 296100 |
| 1731619800 | 12.2 | -0.11 | -0.89 | 12.44 | 12.44 | 12.18 | 307200 |
| 1731533400 | 12.31 | -0.12 | -0.97 | 12.45 | 12.46 | 12.31 | 148200 |
| 1731446940 | 12.43 | -0.08 | -0.64 | 12.51 | 12.54 | 12.38 | 152600 |
| 1731360540 | 12.51 | -0.22 | -1.73 | 12.84 | 12.84 | 12.51 | 185100 |
| 1731101400 | 12.73 | -0.09 | -0.70 | 12.73 | 12.79 | 12.64 | 105500 |
| 1731014940 | 12.82 | 0.01 | 0.08 | 12.81 | 12.94 | 12.73 | 70600 |
| 1730928600 | 12.81 | 0.04 | 0.31 | 12.77 | 12.87 | 12.59 | 184700 |
| 1730842200 | 12.77 | -0.02 | -0.16 | 12.79 | 12.8 | 12.64 | 88300 |
| 1730755800 | 12.79 | -0.02 | -0.16 | 12.85 | 12.87 | 12.7 | 184000 |
| 1730496600 | 12.81 | -0.2 | -1.54 | 13 | 13.05 | 12.62 | 260900 |
| 1730410200 | 13.01 | -0.19 | -1.44 | 13.26 | 13.45 | 12.99 | 136700 |
| 1730323800 | 13.2 | 0.25 | 1.93 | 13.2 | 13.42 | 13.06 | 108000 |
| 1730237340 | 12.95 | -0.84 | -6.09 | 13.89 | 14.05 | 12.9 | 176300 |
| 1730151000 | 13.79 | 0.16 | 1.17 | 13.63 | 13.79 | 13.5 | 86300 |
| 1729891800 | 13.63 | 0.05 | 0.37 | 13.6 | 13.72 | 13.52 | 135700 |
| 1729805400 | 13.58 | 0.06 | 0.44 | 13.5 | 13.73 | 13.48 | 47100 |
| 1729719000 | 13.52 | 0.05 | 0.37 | 13.58 | 13.58 | 13.37 | 37000 |
| 1729632600 | 13.47 | -0.05 | -0.37 | 13.58 | 13.58 | 13.4 | 50800 |
| 1729546140 | 13.52 | -0.18 | -1.31 | 13.7 | 13.71 | 13.45 | 32900 |
| 1729287000 | 13.7 | -0.16 | -1.15 | 13.66 | 13.78 | 13.45 | 52300 |
| 1729200540 | 13.86 | 0 | 0.00 | 13.86 | 13.89 | 13.67 | 46000 |
| 1729114140 | 13.86 | 0.01 | 0.07 | 13.75 | 13.94 | 13.75 | 69800 |
| 1729027740 | 13.85 | 0.1 | 0.73 | 13.76 | 13.85 | 13.66 | 98500 |
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
