Banco Santander SA

BCSA34
🏛️ 巴西 →
53.74
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 54.60 54.60 54.60 54.60 0.0K
10:05 55.10 55.10 55.10 55.10 0.0K
10:10 55.10 55.10 55.10 55.10 0.0K
10:15 54.92 54.92 54.92 54.92 0.0K
10:20 54.96 54.96 54.96 54.96 0.0K
10:40 55.44 55.44 55.44 55.44 0.0K
10:55 55.28 55.28 55.28 55.28 0.0K
11:20 55.36 55.36 55.36 55.36 0.0K
11:40 55.44 55.44 55.44 55.44 0.0K
11:45 55.44 55.44 55.40 55.40 0.1K
11:50 55.44 55.44 55.44 55.44 0.0K
12:05 55.44 55.44 55.44 55.44 0.1K
12:10 55.40 55.40 55.40 55.40 0.0K
12:15 55.60 55.65 55.60 55.65 0.0K
12:20 55.68 55.68 55.68 55.68 0.0K
12:25 55.68 55.68 55.68 55.68 0.0K
12:50 55.68 55.68 55.68 55.68 0.0K
13:15 55.68 55.68 55.68 55.68 0.0K
13:20 55.68 55.68 55.68 55.68 0.0K
13:30 55.56 55.56 55.56 55.56 0.0K
14:45 55.60 55.60 55.60 55.60 0.0K
14:55 55.60 55.60 55.60 55.60 0.0K
15:00 55.48 55.50 55.48 55.50 0.5K
15:05 55.50 55.50 55.50 55.50 0.9K
16:00 55.44 55.44 55.44 55.44 0.0K
16:10 55.44 55.44 55.44 55.44 0.0K
16:40 55.52 55.52 55.52 55.52 0.9K
16:45 55.55 55.70 55.55 55.60 1.8K
16:50 55.65 55.65 55.65 55.65 1.4K
16:55 55.65 55.65 55.65 55.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 54.36 55.27 53.61 53.74 0.0M
2025-10-03 54.85 55.29 54.72 54.99 0.0M
2025-10-02 55.99 55.99 54.25 54.30 0.0M
2025-10-01 55.64 55.64 55.27 55.36 0.0M
2025-09-30 54.60 55.70 54.60 55.65 0.0M
2025-09-29 55.99 55.99 54.55 54.60 0.0M
2025-09-26 54.66 55.72 54.66 55.44 0.0M
2025-09-25 54.75 54.90 54.08 54.65 0.0M
2025-09-24 54.64 55.00 54.52 54.75 0.0M
2025-09-23 54.25 54.70 53.90 53.90 0.0M
2025-09-22 53.06 54.20 53.06 53.90 0.0M
2025-09-19 54.15 54.71 54.12 54.15 0.0M
2025-09-18 53.28 53.60 52.80 53.60 0.0M
2025-09-17 53.15 53.28 52.64 52.75 0.0M
2025-09-16 53.54 53.75 52.70 53.15 0.0M
2025-09-15 53.60 54.15 53.60 53.76 0.0M
2025-09-12 53.50 53.88 53.00 53.60 0.0M
2025-09-11 53.00 54.45 53.00 54.15 0.0M
2025-09-10 52.93 54.04 52.93 53.90 0.0M
2025-09-09 53.15 53.50 52.45 53.10 0.0M
2025-09-08 51.45 53.15 51.45 53.15 0.0M
2025-09-05 52.15 52.15 51.35 51.45 0.0M
2025-09-04 52.41 52.44 51.67 52.38 0.0M
2025-09-03 51.89 51.89 50.98 51.89 0.0M
2025-09-02 53.84 53.84 51.00 51.90 0.0M
2025-09-01 51.60 54.71 51.60 53.83 0.0M
2025-08-29 51.05 52.08 51.05 51.60 0.0M
2025-08-28 52.00 52.29 51.90 52.10 0.0M
2025-08-27 52.83 52.83 50.70 51.55 0.0M
2025-08-26 51.01 53.94 51.01 53.94 0.0M
2025-08-25 53.39 53.39 51.95 52.20 0.0M
2025-08-22 51.20 53.30 51.20 52.90 0.0M
2025-08-21 51.85 52.84 51.85 52.25 0.0M
2025-08-20 51.79 52.84 50.88 52.10 0.0M
2025-08-19 52.85 53.15 52.15 52.50 0.0M
2025-08-18 51.50 52.10 51.40 51.80 0.0M
2025-08-15 52.63 52.63 51.51 51.51 0.0M
2025-08-14 51.75 52.10 51.55 52.10 0.0M
2025-08-13 51.00 51.60 51.00 51.60 0.0M
2025-08-12 50.70 50.80 50.40 50.60 0.0M
2025-08-11 50.44 50.85 50.10 50.70 0.0M
2025-08-08 49.30 50.70 49.30 50.45 0.0M
2025-08-07 48.60 49.55 48.60 49.30 0.0M
2025-08-06 48.64 48.70 48.20 48.59 0.0M
2025-08-05 47.56 48.16 47.56 48.15 0.0M
2025-08-04 47.26 48.48 47.24 47.85 0.0M
2025-08-01 47.46 47.46 46.16 46.70 0.0M
2025-07-31 48.18 48.70 47.98 48.30 0.0M
2025-07-30 48.55 49.72 48.40 48.40 0.0M
2025-07-29 49.95 49.95 49.35 49.55 0.0M
2025-07-28 49.20 49.85 48.60 48.60 0.0M
2025-07-25 49.25 49.90 49.10 49.80 0.0M
2025-07-24 49.42 49.44 49.00 49.00 0.0M
2025-07-23 47.70 49.00 47.65 49.00 0.0M
2025-07-22 47.44 47.44 46.85 47.44 0.0M
2025-07-21 47.43 47.60 46.70 47.45 0.0M
2025-07-18 46.95 47.40 46.70 46.96 0.0M
2025-07-17 46.90 47.15 46.65 46.95 0.0M
2025-07-16 46.72 47.20 46.55 46.90 0.0M
2025-07-15 47.40 47.40 46.08 46.25 0.0M
2025-07-14 46.71 47.72 46.71 47.60 0.0M
2025-07-11 47.68 47.68 46.71 46.71 0.0M
2025-07-10 48.26 48.40 47.15 47.20 0.0M
2025-07-09 47.50 48.90 47.50 48.90 0.0M
2025-07-08 46.85 47.75 46.80 47.75 0.0M
2025-07-07 45.41 46.88 45.41 46.85 0.0M
2025-07-04 46.44 46.88 44.85 44.95 0.0M
2025-07-03 46.00 46.20 45.60 46.20 0.0M
2025-07-02 44.61 46.00 44.61 46.00 0.0M
2025-07-01 45.08 45.25 44.56 44.85 0.0M
2025-06-30 45.08 45.20 44.55 45.08 0.0M
2025-06-27 45.40 45.40 44.80 45.08 0.0M
2025-06-26 44.44 44.76 44.08 44.56 0.0M
2025-06-25 45.71 45.71 44.40 44.45 0.0M
2025-06-24 44.88 45.84 44.84 45.72 0.0M
2025-06-23 43.60 44.04 43.00 44.00 0.0M
2025-06-20 44.00 45.00 43.48 45.00 0.0M
2025-06-18 44.10 44.10 43.25 44.00 0.0M
2025-06-17 46.10 46.10 43.40 43.68 0.0M
2025-06-16 43.76 46.16 43.76 45.64 0.0M
2025-06-13 45.34 45.34 43.75 44.24 0.0M
2025-06-12 44.73 45.04 44.56 45.00 0.0M
2025-06-11 43.76 44.44 43.76 44.28 0.0M
2025-06-10 43.95 44.44 43.80 43.93 0.0M
2025-06-09 44.55 44.92 44.32 44.68 0.0M
2025-06-06 45.21 45.21 44.52 44.67 0.0M
2025-06-05 44.60 44.96 44.08 44.76 0.0M
2025-06-04 44.55 44.60 43.92 44.48 0.0M
2025-06-03 45.45 45.45 44.35 44.55 0.0M
2025-06-02 46.00 46.00 45.05 45.72 0.0M
2025-05-30 45.25 45.68 45.15 45.68 0.0M
2025-05-29 45.00 45.40 44.75 44.80 0.0M
2025-05-28 44.99 45.48 44.99 44.99 0.0M
2025-05-27 44.24 45.56 44.24 45.21 0.0M
2025-05-26 43.99 45.68 43.80 43.80 0.0M
2025-05-23 45.67 45.67 44.25 44.30 0.0M
2025-05-22 45.29 45.29 44.32 44.88 0.0M
2025-05-21 45.17 45.44 43.56 44.84 0.0M
2025-05-20 44.81 45.20 44.52 44.72 0.0M
2025-05-19 44.12 44.36 43.70 44.36 0.0M
2025-05-16 43.04 43.96 43.04 43.68 0.0M
2025-05-15 43.43 43.92 42.68 43.92 0.0M
2025-05-14 42.79 43.28 42.52 43.00 0.0M
2025-05-13 41.19 42.40 41.19 42.36 0.0M
2025-05-12 42.38 42.44 41.92 42.04 0.0M
2025-05-09 40.92 42.06 40.92 41.96 0.0M
2025-05-08 40.61 41.96 40.61 41.76 0.0M
2025-05-07 40.92 41.56 40.91 41.44 0.0M
2025-05-06 41.41 41.41 40.80 40.92 0.0M
2025-05-05 39.99 41.04 39.99 41.00 0.0M
2025-05-02 39.76 40.76 39.72 40.68 0.0M
2025-04-30 39.49 39.80 38.40 39.76 0.0M
2025-04-29 41.32 42.58 40.63 42.57 0.0M
2025-04-28 38.94 43.30 38.94 41.99 0.0M
2025-04-25 38.94 40.53 38.94 40.14 0.0M
2025-04-24 39.88 39.88 38.92 39.75 0.0M
2025-04-23 39.55 39.95 38.99 39.89 0.0M
2025-04-22 37.98 39.39 36.80 36.80 0.0M
2025-04-17 39.43 39.68 38.76 39.20 0.0M
2025-04-16 39.90 39.90 39.03 39.03 0.0M
2025-04-15 38.76 39.92 38.76 39.90 0.0M
2025-04-14 37.81 38.22 37.73 38.11 0.0M
2025-04-11 36.99 37.81 36.76 37.72 0.0M
2025-04-10 37.20 37.55 36.09 36.52 0.0M
2025-04-09 34.92 36.97 34.78 36.84 0.0M
2025-04-08 34.98 35.84 33.98 34.56 0.0M
2025-04-07 34.12 34.47 32.85 33.51 0.0M
2025-04-04 36.90 36.90 34.00 34.12 0.0M
2025-04-03 38.69 38.69 36.68 36.72 0.0M
2025-04-02 38.02 39.04 38.02 39.00 0.0M
2025-04-01 38.25 38.83 38.07 38.23 0.0M
2025-03-31 38.73 38.73 37.76 38.24 0.0M
2025-03-28 39.61 39.61 39.03 39.10 0.0M
2025-03-27 39.63 40.00 39.56 39.98 0.0M
2025-03-26 41.13 41.13 39.28 39.36 0.0M
2025-03-25 40.04 40.72 40.00 40.72 0.0M
2025-03-24 39.60 40.44 39.60 40.04 0.0M
2025-03-21 39.12 39.88 39.12 39.60 0.0M
2025-03-20 40.01 40.01 38.62 38.88 0.0M
2025-03-19 40.55 40.55 40.04 40.16 0.0M
2025-03-18 39.04 40.68 39.04 40.68 0.0M
2025-03-17 38.92 39.24 38.64 39.05 0.0M
2025-03-14 37.89 38.99 37.89 38.99 0.0M
2025-03-13 36.91 37.80 36.91 37.50 0.0M
2025-03-12 38.03 38.20 37.48 37.80 0.0M
2025-03-11 36.74 37.72 36.59 36.90 0.0M
2025-03-10 37.70 37.72 36.65 36.95 0.0M
2025-03-07 38.50 39.40 38.50 39.28 0.0M
2025-03-06 38.49 39.10 38.20 38.46 0.0M
2025-03-05 37.37 38.49 37.37 38.49 0.0M
2025-02-28 37.48 37.86 37.12 37.37 0.0M
2025-02-27 37.00 37.68 37.00 37.10 0.0M
2025-02-26 36.88 37.68 36.82 37.58 0.0M
2025-02-25 35.26 36.85 35.26 36.60 0.0M
2025-02-24 34.77 35.84 34.77 35.26 0.0M
2025-02-21 34.95 34.95 34.41 34.41 0.0M
2025-02-20 34.83 35.04 34.16 34.16 0.0M
2025-02-19 33.73 34.65 33.73 34.35 0.0M
2025-02-18 33.86 35.07 33.86 34.42 0.0M
2025-02-17 33.59 35.00 32.63 32.73 0.0M
2025-02-14 34.43 34.68 34.20 34.28 0.0M
2025-02-13 34.11 34.27 33.54 34.08 0.0M
2025-02-12 33.86 34.11 33.21 34.11 0.0M
2025-02-11 32.46 33.66 32.46 33.66 0.0M
2025-02-10 32.14 32.94 31.76 31.76 0.0M
2025-02-07 33.73 33.73 31.65 31.81 0.0M
2025-02-06 32.13 33.48 31.98 33.39 0.0M
2025-02-05 29.11 32.64 29.11 32.37 0.0M
2025-02-04 28.71 29.53 28.71 29.11 0.0M
2025-02-03 29.31 29.31 28.32 28.41 0.0M
2025-01-31 30.08 30.18 29.55 29.61 0.0M
2025-01-30 30.30 30.66 30.06 30.51 0.0M
2025-01-29 29.62 30.30 29.62 30.21 0.0M
2025-01-28 29.79 30.12 29.61 30.12 0.0M
2025-01-27 29.57 30.40 29.57 30.40 0.0M
2025-01-24 29.43 30.75 29.43 29.73 0.0M
2025-01-23 28.98 29.46 28.98 29.43 0.0M
2025-01-22 29.49 29.49 28.62 28.68 0.0M
2025-01-21 29.60 29.85 29.49 29.49 0.0M
2025-01-20 28.40 30.74 28.40 29.30 0.0M
2025-01-17 29.82 30.81 28.40 28.40 0.0M
2025-01-16 29.16 29.55 29.07 29.55 0.0M
2025-01-15 28.19 29.64 28.19 29.16 0.0M
2025-01-14 28.46 29.12 28.46 28.77 0.0M
2025-01-13 27.69 28.43 27.60 28.41 0.0M
2025-01-10 28.00 28.46 27.87 28.26 0.0M
2025-01-09 28.11 28.39 27.48 27.48 0.0M
2025-01-08 27.50 28.44 27.36 27.46 0.0M
2025-01-07 28.06 28.46 27.30 27.50 0.0M
2025-01-06 27.29 28.46 27.29 28.06 0.0M
2025-01-03 27.54 27.96 27.54 27.84 0.0M
2025-01-02 27.63 27.92 26.50 27.54 0.0M