Premium
Banco Santander Brasil SA (SANB4)
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 | 0.44 | 3.30827067669 | 13.3 | 13.79 | 13.1 | 138520 | 13.36916546 | PR |
| 4 | 0.11 | 0.807043286867 | 13.63 | 14.11 | 13.1 | 94761 | 13.58147681 | PR |
| 12 | 1.24 | 9.92 | 12.5 | 14.34 | 12.1 | 107177 | 13.25925569 | PR |
| 26 | -2.41 | -14.9226006192 | 16.15 | 16.15 | 12.1 | 120834 | 13.61336018 | PR |
| 52 | -1.52 | -9.96068152031 | 15.26 | 16.76 | 12.1 | 123668 | 14.31994336 | PR |
| 156 | -3.22 | -18.9858490566 | 16.96 | 19.4 | 12.1 | 156717 | 14.99816006 | PR |
| 260 | -1.56 | -10.1960784314 | 15.3 | 25 | 11.42 | 144708 | 15.82587094 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 13.74 | 0.36 | 2.69 | 13.32 | 13.79 | 13.28 | 244900 |
| 1741901400 | 13.38 | 0.1 | 0.75 | 13.19 | 13.42 | 13.13 | 105600 |
| 1741814940 | 13.28 | 0.1 | 0.76 | 13.15 | 13.31 | 13.1 | 116400 |
| 1741728600 | 13.18 | -0.23 | -1.72 | 13.41 | 13.41 | 13.18 | 162400 |
| 1741642140 | 13.41 | -0.14 | -1.03 | 13.6 | 13.64 | 13.35 | 112700 |
| 1741382940 | 13.55 | 0.25 | 1.88 | 13.3 | 13.76 | 13.21 | 195500 |
| 1741296540 | 13.3 | -0.14 | -1.04 | 13.45 | 13.53 | 13.22 | 75900 |
| 1741210140 | 13.44 | 0.07 | 0.52 | 13.3 | 13.46 | 13.23 | 62900 |
| 1740778200 | 13.37 | -0.42 | -3.05 | 13.78 | 13.78 | 13.32 | 134400 |
| 1740691740 | 13.79 | -0.18 | -1.29 | 14 | 14.07 | 13.75 | 52900 |
| 1740605400 | 13.97 | 0.13 | 0.94 | 13.8 | 14.11 | 13.8 | 109000 |
| 1740519000 | 13.84 | 0 | 0.00 | 13.75 | 13.96 | 13.75 | 62100 |
| 1740432540 | 13.84 | 0.04 | 0.29 | 13.79 | 13.94 | 13.66 | 99500 |
| 1740173400 | 13.8 | 0.04 | 0.29 | 13.84 | 13.84 | 13.67 | 40500 |
| 1740087000 | 13.76 | -0.03 | -0.22 | 13.79 | 13.91 | 13.73 | 84300 |
| 1740000540 | 13.79 | -0.11 | -0.79 | 13.91 | 13.98 | 13.72 | 34600 |
| 1739914140 | 13.9 | 0.08 | 0.58 | 13.81 | 14.08 | 13.78 | 90800 |
| 1739827800 | 13.82 | -0.12 | -0.86 | 13.94 | 14.05 | 13.82 | 75400 |
| 1739568600 | 13.94 | 0.45 | 3.34 | 13.63 | 13.94 | 13.56 | 90800 |
| 1739482140 | 13.49 | -0.22 | -1.60 | 13.71 | 13.76 | 13.43 | 89600 |
| 1739395740 | 13.71 | -0.03 | -0.22 | 13.8 | 13.88 | 13.63 | 191200 |
| 1739309400 | 13.74 | 0.12 | 0.88 | 13.63 | 13.94 | 13.59 | 36200 |
| 1739222940 | 13.62 | -0.19 | -1.38 | 13.81 | 14.02 | 13.1 | 82300 |
| 1738963800 | 13.81 | -0.21 | -1.50 | 14.01 | 14.1 | 13.73 | 81100 |
| 1738877340 | 14.02 | -0.13 | -0.92 | 14.15 | 14.27 | 13.78 | 114800 |
| 1738790940 | 14.15 | 0.79 | 5.91 | 13.72 | 14.34 | 13.36 | 391600 |
| 1738704600 | 13.36 | -0.13 | -0.96 | 13.42 | 13.54 | 13.34 | 66600 |
| 1738618200 | 13.49 | -0.07 | -0.52 | 13.56 | 13.6 | 13.43 | 78700 |
| 1738358940 | 13.56 | 0.16 | 1.19 | 13.29 | 13.56 | 13.29 | 142200 |
| 1738272540 | 13.4 | 0.25 | 1.90 | 13.1 | 13.48 | 13.1 | 288600 |
| 1738186200 | 13.15 | -0.03 | -0.23 | 13.2 | 13.26 | 13.11 | 41900 |
| 1738099740 | 13.18 | 0.03 | 0.23 | 13.14 | 13.19 | 13.05 | 53100 |
| 1738013340 | 13.15 | 0.04 | 0.31 | 13.11 | 13.26 | 12.98 | 60800 |
| 1737754200 | 13.11 | 0.2 | 1.55 | 12.94 | 13.11 | 12.91 | 36900 |
| 1737667740 | 12.91 | -0.3 | -2.27 | 13 | 13.22 | 12.88 | 107300 |
| 1737581400 | 13.21 | 0 | 0.00 | 13.21 | 13.21 | 13.21 | 0 |
| 1737495000 | 13.21 | 0.01 | 0.08 | 13.2 | 13.31 | 13.09 | 138700 |
| 1737408600 | 13.2 | 0.14 | 1.07 | 13.08 | 13.2 | 12.98 | 127400 |
| 1737149400 | 13.06 | -0.06 | -0.46 | 13.05 | 13.27 | 13.03 | 78100 |
| 1737062940 | 13.12 | -0.02 | -0.15 | 13.14 | 13.19 | 13 | 68300 |
| 1736976540 | 13.14 | 0.48 | 3.79 | 12.66 | 13.15 | 12.64 | 93100 |
| 1736890140 | 12.66 | 0 | 0.00 | 12.66 | 12.75 | 12.48 | 123700 |
| 1736803740 | 12.66 | 0.11 | 0.88 | 12.92 | 12.92 | 12.42 | 63200 |
| 1736544540 | 12.55 | -0.15 | -1.18 | 12.7 | 12.7 | 12.44 | 39200 |
| 1736458140 | 12.7 | 0.08 | 0.63 | 12.57 | 12.7 | 12.56 | 30200 |
| 1736371740 | 12.62 | -0.13 | -1.02 | 12.76 | 12.77 | 12.56 | 47600 |
| 1736285400 | 12.75 | 0.15 | 1.19 | 12.62 | 12.83 | 12.61 | 81700 |
| 1736198940 | 12.6 | 0.36 | 2.94 | 12.24 | 12.63 | 12.22 | 95800 |
| 1735939740 | 12.24 | -0.28 | -2.24 | 12.52 | 12.52 | 12.16 | 166700 |
| 1735853400 | 12.52 | -0.04 | -0.32 | 12.71 | 12.71 | 12.1 | 184300 |
| 1735594200 | 12.56 | 0.14 | 1.13 | 12.55 | 12.56 | 12.4 | 65700 |
| 1735334940 | 12.42 | -0.15 | -1.19 | 12.58 | 12.67 | 12.36 | 123600 |
| 1735248540 | 12.57 | 0.22 | 1.78 | 12.35 | 12.62 | 12.34 | 176000 |
| 1734989340 | 12.35 | -0.49 | -3.82 | 12.78 | 12.79 | 12.32 | 292600 |
| 1734730200 | 12.84 | 0.45 | 3.63 | 12.5 | 12.84 | 12.41 | 115900 |
| 1734643800 | 12.39 | -0.02 | -0.16 | 12.41 | 12.54 | 12.27 | 140100 |
| 1734557400 | 12.41 | -0.4 | -3.12 | 12.82 | 12.85 | 12.35 | 274700 |
| 1734470940 | 12.81 | 0.21 | 1.67 | 12.57 | 12.89 | 12.54 | 99500 |
| 1734384540 | 12.6 | -0.34 | -2.63 | 12.97 | 12.97 | 12.6 | 222100 |
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
