Banco Santander Brasil SA Unit (SANB11)

SANB11
🏛️ 브라질 →
29.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 29.09 29.09 28.23 28.36 2.4M
2021-12-29 28.97 29.19 28.59 28.75 1.3M
2021-12-28 29.22 29.23 28.82 29.13 0.8M
2021-12-27 28.95 29.17 28.79 29.08 1.0M
2021-12-23 28.65 29.02 28.52 28.81 1.0M
2021-12-22 28.78 28.86 28.30 28.70 1.8M
2021-12-21 29.09 29.19 28.70 28.78 1.1M
2021-12-20 29.37 29.51 28.72 29.03 1.8M
2021-12-17 30.32 30.54 29.37 29.37 5.8M
2021-12-16 30.34 30.75 30.12 30.50 3.2M
2021-12-15 29.99 30.53 29.63 30.13 2.8M
2021-12-14 29.99 31.02 29.83 29.85 3.0M
2021-12-13 30.26 30.93 29.84 29.84 3.0M
2021-12-10 30.54 30.71 29.72 30.23 4.2M
2021-12-09 31.40 31.40 30.09 30.28 2.4M
2021-12-08 31.49 31.61 30.96 31.35 1.7M
2021-12-07 32.17 32.29 31.15 31.41 2.4M
2021-12-06 31.78 32.43 31.34 31.84 2.6M
2021-12-03 31.93 32.60 31.58 31.84 2.7M
2021-12-02 31.42 32.00 31.10 31.98 1.9M
2021-12-01 31.58 31.70 30.74 30.78 2.2M
2021-11-30 31.86 32.18 30.87 31.18 6.0M
2021-11-29 32.73 32.78 31.53 31.94 3.2M
2021-11-26 32.99 33.18 31.84 32.32 2.5M
2021-11-25 32.98 33.90 32.91 33.48 2.5M
2021-11-24 32.16 33.06 32.06 32.91 1.5M
2021-11-23 32.07 32.68 31.84 32.32 2.6M
2021-11-22 32.32 32.95 31.96 31.96 1.8M
2021-11-19 32.46 32.70 32.10 32.25 1.2M
2021-11-18 32.87 32.87 32.12 32.49 1.5M
2021-11-17 32.86 33.05 32.14 32.62 1.7M
2021-11-16 33.11 33.24 32.07 32.45 1.9M
2021-11-12 32.70 33.30 32.40 33.16 1.4M
2021-11-11 33.33 33.73 32.68 32.86 2.4M
2021-11-10 31.94 33.73 31.81 33.19 3.6M
2021-11-09 32.40 32.84 31.69 31.93 2.5M
2021-11-08 32.09 32.91 32.09 32.30 1.4M
2021-11-05 32.81 33.05 32.18 32.52 2.3M
2021-11-04 33.65 33.81 32.08 32.16 2.2M
2021-11-03 33.35 34.16 33.02 33.54 2.8M
2021-11-01 32.44 33.70 32.19 33.46 3.9M
2021-10-29 32.48 32.71 31.79 31.79 1.8M
2021-10-28 32.22 32.79 31.85 32.40 2.4M
2021-10-27 32.81 33.53 32.32 32.40 6.3M
2021-10-26 32.57 32.78 32.07 32.41 2.2M
2021-10-25 32.61 33.23 32.52 33.04 2.6M
2021-10-22 32.48 32.61 30.72 32.61 5.3M
2021-10-21 32.51 33.66 32.27 32.76 4.3M
2021-10-20 32.44 33.50 32.39 33.33 2.7M
2021-10-19 33.05 33.14 31.99 32.28 3.7M
2021-10-18 33.28 34.55 33.28 33.73 4.4M
2021-10-15 32.07 33.77 31.91 33.31 5.1M
2021-10-14 32.04 32.20 31.66 32.04 1.9M
2021-10-13 32.20 32.20 31.24 31.86 3.2M
2021-10-11 32.86 32.86 31.77 31.85 2.5M
2021-10-08 32.49 33.85 32.46 32.87 5.0M
2021-10-07 32.69 32.74 32.13 32.20 3.0M
2021-10-06 31.94 32.68 31.85 32.68 2.5M
2021-10-05 31.85 32.85 31.68 32.57 3.8M
2021-10-04 32.38 32.38 31.51 31.66 3.6M
2021-10-01 31.64 32.64 31.54 32.64 3.0M
2021-09-30 32.38 32.49 31.26 31.38 3.5M
2021-09-29 32.15 32.74 32.07 32.32 2.0M
2021-09-28 32.08 32.98 31.96 31.96 3.0M
2021-09-27 31.14 32.68 31.14 32.37 2.9M
2021-09-24 31.72 32.00 31.01 31.19 2.7M
2021-09-23 31.38 32.48 31.32 32.09 2.8M
2021-09-22 30.88 31.52 30.82 31.15 2.2M
2021-09-21 30.84 31.18 30.67 30.67 1.7M
2021-09-20 31.52 31.52 30.36 30.75 1.8M
2021-09-17 32.37 32.46 31.63 31.79 2.8M
2021-09-16 31.87 32.51 31.73 32.39 1.8M
2021-09-15 32.83 32.92 32.08 32.08 2.4M
2021-09-14 32.98 33.22 32.69 32.75 1.9M
2021-09-13 33.16 33.25 32.74 32.96 2.4M
2021-09-10 33.69 33.94 32.62 32.67 2.1M
2021-09-09 33.04 33.39 32.40 33.21 3.6M
2021-09-08 34.68 34.68 33.03 33.03 2.9M
2021-09-06 34.30 34.95 34.29 34.75 1.2M
2021-09-03 35.36 35.36 33.98 34.55 5.5M
2021-09-02 36.63 36.79 34.95 35.03 3.6M
2021-09-01 37.49 37.62 36.84 36.96 1.9M
2021-08-31 36.87 37.78 36.60 37.21 4.3M
2021-08-30 37.07 37.14 36.37 36.63 1.5M
2021-08-27 36.44 37.05 36.21 36.94 1.5M
2021-08-26 36.68 37.15 36.29 36.29 2.2M
2021-08-25 36.65 36.90 36.27 36.87 1.4M
2021-08-24 36.29 36.97 36.21 36.73 1.9M
2021-08-23 35.54 36.20 35.52 36.15 2.1M
2021-08-20 35.39 35.89 35.22 35.67 1.6M
2021-08-19 35.27 35.94 35.15 35.67 1.8M
2021-08-18 35.93 36.32 35.51 35.56 2.1M
2021-08-17 36.01 36.39 35.43 35.84 2.8M
2021-08-16 36.18 36.67 35.84 36.06 2.5M
2021-08-13 35.50 36.17 35.12 36.17 2.3M
2021-08-12 35.49 35.80 35.15 35.34 1.8M
2021-08-11 35.43 36.10 35.07 35.54 2.7M
2021-08-10 36.12 36.31 35.31 35.31 2.3M
2021-08-09 36.18 36.55 36.02 36.12 1.3M
2021-08-06 35.06 36.33 35.00 36.27 3.4M
2021-08-05 35.41 35.60 34.80 34.88 3.7M
2021-08-04 35.07 35.40 34.68 34.92 2.5M
2021-08-03 35.31 35.65 34.67 35.42 3.2M
2021-08-02 35.65 36.27 35.18 35.20 2.8M
2021-07-30 35.33 35.94 35.07 35.15 3.0M
2021-07-29 36.10 36.24 35.39 35.58 6.9M
2021-07-28 35.86 36.43 34.90 36.10 6.7M
2021-07-27 35.16 35.78 35.02 35.72 1.7M
2021-07-26 34.64 35.80 34.57 35.51 1.6M
2021-07-23 34.76 35.14 34.38 34.73 1.3M
2021-07-22 35.52 35.52 34.73 34.77 1.7M
2021-07-21 34.85 35.46 34.73 35.20 1.4M
2021-07-20 34.45 34.92 34.19 34.84 2.3M
2021-07-19 34.20 34.60 34.13 34.40 1.7M
2021-07-16 35.42 35.57 34.55 34.60 1.5M
2021-07-15 35.78 36.03 35.00 35.21 2.0M
2021-07-14 36.24 36.88 35.70 35.78 2.6M
2021-07-13 35.65 36.07 35.29 35.84 2.8M
2021-07-12 34.64 36.18 34.60 35.81 3.9M
2021-07-08 34.25 34.65 34.01 34.51 2.2M
2021-07-07 34.61 35.00 34.45 34.79 1.5M
2021-07-06 34.95 35.11 34.53 34.54 2.5M
2021-07-05 35.49 35.49 35.00 35.13 1.2M
2021-07-02 35.55 35.58 34.84 35.44 2.6M
2021-07-01 35.21 35.37 34.67 35.20 2.5M
2021-06-30 35.68 35.93 35.12 35.12 2.1M
2021-06-29 36.19 36.31 35.62 35.94 1.6M
2021-06-28 36.47 36.65 35.65 36.16 2.5M
2021-06-25 37.39 37.61 36.15 36.57 2.3M
2021-06-24 37.73 37.94 37.09 37.45 2.3M
2021-06-23 37.72 38.46 37.41 37.45 1.7M
2021-06-22 37.57 38.15 37.37 37.81 2.9M
2021-06-21 37.94 38.38 37.70 37.86 3.3M
2021-06-18 38.89 38.97 37.64 37.64 3.8M
2021-06-17 39.76 40.58 38.83 38.93 2.5M
2021-06-16 39.23 40.19 38.76 39.57 4.7M
2021-06-15 39.05 39.23 38.44 38.94 2.2M
2021-06-14 39.32 39.54 38.81 39.05 1.9M
2021-06-11 39.45 39.45 38.55 39.05 2.6M
2021-06-10 39.32 39.86 39.23 39.43 1.6M
2021-06-09 39.48 39.93 38.98 39.12 3.0M
2021-06-08 39.56 39.72 38.85 39.54 3.1M
2021-06-07 38.90 40.09 38.72 39.73 4.7M
2021-06-04 37.57 39.11 37.54 38.99 3.4M
2021-06-02 37.38 37.94 37.21 37.85 2.9M
2021-06-01 35.92 37.42 35.80 37.28 4.1M
2021-05-31 35.47 35.91 35.29 35.74 1.9M
2021-05-28 35.09 35.50 34.94 35.38 2.2M
2021-05-27 35.39 35.51 34.72 34.90 4.1M
2021-05-26 35.20 35.72 35.03 35.39 1.1M
2021-05-25 35.35 35.55 34.87 34.92 2.2M
2021-05-24 35.81 35.92 35.20 35.27 1.5M
2021-05-21 35.38 35.65 34.97 35.53 1.2M
2021-05-20 35.68 35.92 35.31 35.39 1.6M
2021-05-19 34.16 35.66 34.08 35.57 2.9M
2021-05-18 33.99 34.73 33.89 34.42 1.4M
2021-05-17 34.24 34.34 33.52 34.24 2.1M
2021-05-14 33.79 34.32 33.55 34.08 2.7M
2021-05-13 32.71 33.66 32.71 33.48 2.5M
2021-05-12 33.04 33.26 32.41 32.68 2.4M
2021-05-11 33.09 33.36 32.76 33.11 1.4M
2021-05-10 33.15 33.42 33.01 33.33 2.2M
2021-05-07 33.21 33.33 32.72 33.19 2.4M
2021-05-06 33.32 33.38 32.50 33.04 2.6M
2021-05-05 32.58 33.32 32.35 33.20 1.8M
2021-05-04 33.53 33.53 32.41 32.45 1.8M
2021-05-03 32.78 33.50 32.59 33.36 3.9M
2021-04-30 33.09 33.25 32.68 32.72 3.6M
2021-04-29 34.49 34.71 32.97 33.15 4.2M
2021-04-28 32.70 35.14 32.52 34.48 10.2M
2021-04-27 32.39 32.56 31.73 31.91 3.5M
2021-04-26 32.65 33.03 32.02 32.40 2.6M
2021-04-23 32.08 32.65 31.96 32.53 2.4M
2021-04-22 32.63 32.72 31.74 31.86 2.7M
2021-04-20 32.57 32.81 32.36 32.53 1.5M
2021-04-19 32.86 33.10 32.45 32.46 1.9M
2021-04-16 32.82 33.20 32.68 32.91 1.5M
2021-04-15 33.12 33.72 32.62 32.78 2.1M
2021-04-14 32.62 33.70 32.29 33.18 3.9M
2021-04-13 32.91 32.91 32.11 32.53 2.7M
2021-04-12 32.17 32.93 32.17 32.93 1.7M
2021-04-09 32.48 32.84 32.12 32.17 2.0M
2021-04-08 32.87 32.94 32.15 32.44 2.4M
2021-04-07 32.71 33.05 32.28 32.70 2.7M
2021-04-06 33.08 33.21 32.52 32.69 1.3M
2021-04-05 33.18 33.48 32.64 33.04 1.3M
2021-04-01 34.09 34.09 32.58 32.74 3.9M
2021-03-31 34.00 34.12 33.21 33.63 2.2M
2021-03-30 33.80 34.45 33.50 34.20 1.8M
2021-03-29 35.21 35.21 33.55 33.75 2.9M
2021-03-26 33.80 35.24 33.67 34.77 3.9M
2021-03-25 32.78 33.76 32.62 33.60 2.1M
2021-03-24 33.31 33.80 32.78 33.10 2.4M
2021-03-23 33.60 34.12 33.17 33.31 2.5M
2021-03-22 33.97 34.11 33.06 34.05 4.0M
2021-03-19 34.67 34.80 34.00 34.33 6.3M
2021-03-18 33.88 35.10 33.63 34.72 4.4M
2021-03-17 32.65 33.82 32.41 33.78 2.9M
2021-03-16 33.86 33.86 32.65 32.70 2.5M
2021-03-15 33.21 33.90 32.70 33.88 2.7M
2021-03-12 33.46 33.80 33.18 33.21 1.8M
2021-03-11 33.98 34.45 33.22 33.66 2.2M
2021-03-10 33.27 33.95 32.88 33.75 2.6M
2021-03-09 32.96 33.60 32.53 33.10 2.2M
2021-03-08 33.88 34.63 33.04 33.18 4.2M
2021-03-05 33.03 34.53 32.85 34.37 4.0M
2021-03-04 32.27 33.65 32.27 32.91 5.6M
2021-03-03 32.36 32.75 30.84 31.98 5.7M
2021-03-02 30.58 32.76 30.01 32.36 4.3M
2021-03-01 31.91 32.31 31.17 31.38 3.8M
2021-02-26 32.57 32.88 31.69 31.75 3.6M
2021-02-25 33.49 33.79 32.38 32.48 2.2M
2021-02-24 34.29 34.58 33.30 33.49 2.6M
2021-02-23 33.24 34.84 33.24 34.24 4.7M
2021-02-22 33.69 33.90 32.95 33.15 4.5M
2021-02-19 34.46 35.18 34.32 34.53 3.0M
2021-02-18 34.44 35.00 34.11 34.32 2.5M
2021-02-17 34.42 35.18 34.33 34.83 1.8M
2021-02-12 34.36 34.69 33.77 34.51 1.5M
2021-02-11 34.51 34.82 34.14 34.36 1.9M
2021-02-10 34.59 34.82 33.94 34.02 2.1M
2021-02-09 33.84 35.16 33.60 34.58 3.0M
2021-02-08 35.18 35.29 33.94 34.03 3.1M
2021-02-05 34.87 35.61 34.79 35.18 3.2M
2021-02-04 34.61 35.33 34.41 34.88 3.0M
2021-02-03 35.89 36.50 34.38 34.57 8.5M
2021-02-02 35.15 35.40 33.72 34.70 6.3M
2021-02-01 33.72 34.83 33.54 34.53 4.6M
2021-01-29 33.92 34.38 33.12 33.23 2.9M
2021-01-28 33.06 34.63 33.02 34.37 3.2M
2021-01-27 33.06 33.47 32.48 33.05 4.0M
2021-01-26 33.86 34.87 32.93 33.25 4.2M
2021-01-22 34.02 34.60 33.73 34.36 4.4M
2021-01-21 35.41 35.57 34.45 34.58 2.8M
2021-01-20 36.52 36.68 35.31 35.44 3.2M
2021-01-19 37.41 37.56 36.01 36.37 3.1M
2021-01-18 37.11 37.84 36.78 37.17 2.0M
2021-01-15 38.36 38.51 36.99 36.99 2.8M
2021-01-14 38.05 39.10 37.55 38.93 2.8M
2021-01-13 38.19 38.72 36.89 37.88 5.2M
2021-01-12 37.79 38.59 37.71 38.22 4.3M
2021-01-11 38.32 38.50 37.05 37.84 3.4M
2021-01-08 39.38 39.79 38.17 38.69 2.4M
2021-01-07 37.69 39.10 37.31 39.10 2.7M
2021-01-06 36.85 38.23 36.83 37.65 2.6M
2021-01-05 37.22 37.26 36.38 36.74 3.4M
2021-01-04 38.28 38.66 37.17 37.44 2.4M